ＩＣ(4769)の株価時系列情報
ＩＣ(4769)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/11/08 | 981 | 990 | 978 | 986 | 5,300 |
| 2024/11/07 | 970 | 979 | 970 | 979 | 2,000 |
| 2024/11/06 | 960 | 968 | 959 | 966 | 1,100 |
| 2024/11/05 | 955 | 955 | 955 | 955 | 500 |
| 2024/11/01 | 945 | 945 | 938 | 942 | 500 |
| 2024/10/31 | 927 | 927 | 927 | 927 | 100 |
| 2024/10/30 | 945 | 945 | 931 | 931 | 1,200 |
| 2024/10/29 | 929 | 945 | 929 | 945 | 400 |
| 2024/10/25 | 948 | 948 | 929 | 930 | 1,200 |
| 2024/10/24 | 939 | 939 | 939 | 939 | 200 |
| 2024/10/23 | 945 | 947 | 940 | 947 | 400 |
| 2024/10/21 | 943 | 943 | 943 | 943 | 200 |
| 2024/10/18 | 941 | 949 | 941 | 949 | 200 |
| 2024/10/16 | 950 | 950 | 950 | 950 | 100 |
| 2024/10/15 | 958 | 958 | 958 | 958 | 300 |
| 2024/10/11 | 958 | 958 | 958 | 958 | 500 |
| 2024/10/10 | 979 | 979 | 951 | 958 | 5,000 |
| 2024/10/09 | 952 | 979 | 952 | 979 | 3,200 |
| 2024/10/08 | 972 | 972 | 967 | 967 | 400 |
| 2024/10/07 | 980 | 980 | 949 | 956 | 4,000 |
| 2024/10/04 | 957 | 965 | 948 | 962 | 2,700 |
| 2024/10/03 | 957 | 959 | 948 | 948 | 1,200 |
| 2024/10/02 | 936 | 963 | 936 | 963 | 2,000 |
| 2024/10/01 | 963 | 964 | 949 | 964 | 1,100 |
| 2024/09/30 | 945 | 970 | 944 | 963 | 1,900 |
| 2024/09/27 | 907 | 952 | 902 | 952 | 3,800 |
| 2024/09/26 | 945 | 955 | 940 | 944 | 5,800 |
| 2024/09/25 | 948 | 949 | 943 | 943 | 1,600 |
| 2024/09/24 | 938 | 948 | 938 | 948 | 3,000 |
| 2024/09/20 | 957 | 959 | 937 | 937 | 5,100 |
| 2024/09/19 | 974 | 974 | 956 | 956 | 1,600 |
| 2024/09/18 | 977 | 977 | 957 | 972 | 600 |
| 2024/09/17 | 977 | 982 | 952 | 965 | 2,800 |
| 2024/09/13 | 963 | 972 | 961 | 972 | 1,000 |
| 2024/09/12 | 975 | 978 | 975 | 978 | 500 |
| 2024/09/11 | 981 | 981 | 967 | 970 | 400 |
| 2024/09/10 | 978 | 978 | 962 | 962 | 3,100 |
| 2024/09/09 | 970 | 981 | 969 | 981 | 1,600 |
| 2024/09/06 | 969 | 978 | 963 | 974 | 1,200 |
| 2024/09/05 | 969 | 973 | 968 | 969 | 800 |
| 2024/09/04 | 972 | 972 | 965 | 968 | 1,300 |
| 2024/09/03 | 967 | 968 | 963 | 968 | 800 |
| 2024/09/02 | 979 | 979 | 964 | 968 | 500 |
| 2024/08/30 | 960 | 970 | 960 | 970 | 1,600 |
| 2024/08/29 | 962 | 962 | 962 | 962 | 100 |
| 2024/08/28 | 968 | 968 | 968 | 968 | 500 |
| 2024/08/27 | 957 | 968 | 945 | 968 | 1,200 |
| 2024/08/26 | 952 | 957 | 952 | 957 | 500 |
| 2024/08/23 | 970 | 970 | 959 | 959 | 600 |
| 2024/08/22 | 960 | 978 | 944 | 967 | 7,800 |
| 2024/08/21 | 938 | 970 | 938 | 970 | 2,100 |
| 2024/08/20 | 930 | 939 | 930 | 938 | 700 |
| 2024/08/19 | 939 | 939 | 930 | 930 | 800 |
| 2024/08/16 | 941 | 941 | 929 | 939 | 600 |
| 2024/08/15 | 940 | 944 | 927 | 941 | 1,100 |
| 2024/08/14 | 960 | 963 | 944 | 944 | 1,100 |
| 2024/08/13 | 942 | 969 | 932 | 963 | 9,800 |
| 2024/08/09 | 969 | 979 | 961 | 977 | 7,700 |
| 2024/08/08 | 940 | 979 | 940 | 963 | 9,100 |
| 2024/08/07 | 928 | 940 | 928 | 940 | 2,300 |
| 2024/08/06 | 921 | 930 | 921 | 930 | 1,800 |
| 2024/08/05 | 925 | 939 | 915 | 921 | 7,000 |
| 2024/08/02 | 909 | 937 | 901 | 931 | 7,600 |
| 2024/08/01 | 900 | 900 | 898 | 900 | 600 |
| 2024/07/31 | 891 | 900 | 891 | 900 | 600 |
| 2024/07/30 | 893 | 896 | 888 | 896 | 2,600 |
| 2024/07/29 | 928 | 928 | 891 | 896 | 14,900 |
| 2024/07/26 | 928 | 928 | 928 | 928 | 300 |
| 2024/07/25 | 938 | 938 | 927 | 928 | 700 |
| 2024/07/24 | 928 | 928 | 928 | 928 | 300 |
| 2024/07/23 | 927 | 927 | 926 | 926 | 500 |
| 2024/07/22 | 925 | 928 | 921 | 928 | 700 |
| 2024/07/19 | 922 | 922 | 922 | 922 | 700 |
| 2024/07/18 | 930 | 930 | 929 | 929 | 300 |
| 2024/07/17 | 930 | 930 | 929 | 930 | 700 |
| 2024/07/16 | 931 | 932 | 930 | 930 | 300 |
| 2024/07/12 | 932 | 933 | 932 | 932 | 500 |
| 2024/07/11 | 932 | 940 | 932 | 940 | 800 |
| 2024/07/10 | 931 | 937 | 931 | 933 | 3,700 |
| 2024/07/09 | 935 | 946 | 933 | 946 | 2,000 |
| 2024/07/08 | 940 | 948 | 940 | 946 | 700 |
| 2024/07/05 | 946 | 946 | 940 | 940 | 700 |
| 2024/07/04 | 942 | 946 | 936 | 946 | 600 |
| 2024/07/03 | 940 | 945 | 931 | 931 | 1,000 |
| 2024/07/02 | 942 | 947 | 942 | 945 | 2,700 |
| 2024/07/01 | 948 | 948 | 941 | 948 | 400 |
| 2024/06/28 | 945 | 948 | 945 | 948 | 1,500 |
| 2024/06/27 | 940 | 943 | 926 | 943 | 5,500 |
| 2024/06/26 | 920 | 925 | 920 | 925 | 900 |
| 2024/06/25 | 923 | 931 | 920 | 920 | 1,600 |
| 2024/06/24 | 920 | 929 | 920 | 923 | 1,600 |
| 2024/06/21 | 915 | 920 | 915 | 920 | 200 |
| 2024/06/20 | 915 | 920 | 915 | 920 | 300 |
| 2024/06/19 | 925 | 925 | 915 | 920 | 1,400 |
| 2024/06/18 | 921 | 921 | 917 | 920 | 8,800 |
| 2024/06/17 | 915 | 928 | 900 | 921 | 7,200 |
| 2024/06/14 | 919 | 919 | 915 | 915 | 800 |
| 2024/06/13 | 922 | 922 | 910 | 919 | 1,800 |
| 2024/06/12 | 920 | 927 | 920 | 922 | 1,500 |
| 2024/06/11 | 920 | 928 | 920 | 922 | 2,000 |
| 2024/06/10 | 916 | 923 | 916 | 922 | 4,900 |
| 2024/06/07 | 931 | 946 | 927 | 946 | 2,400 |
| 2024/06/06 | 930 | 938 | 929 | 931 | 1,400 |
| 2024/06/05 | 937 | 965 | 929 | 929 | 8,900 |
| 2024/06/04 | 931 | 935 | 920 | 930 | 2,000 |
| 2024/06/03 | 910 | 925 | 910 | 925 | 1,300 |
| 2024/05/31 | 910 | 910 | 910 | 910 | 400 |
| 2024/05/30 | 910 | 910 | 910 | 910 | 300 |
| 2024/05/29 | 917 | 917 | 910 | 910 | 700 |
| 2024/05/28 | 914 | 917 | 914 | 917 | 1,100 |
| 2024/05/27 | 917 | 917 | 917 | 917 | 200 |
| 2024/05/24 | 918 | 918 | 905 | 917 | 700 |
| 2024/05/23 | 909 | 918 | 909 | 918 | 500 |
| 2024/05/22 | 907 | 909 | 907 | 909 | 400 |
| 2024/05/21 | 905 | 934 | 905 | 909 | 1,600 |
| 2024/05/20 | 910 | 924 | 895 | 905 | 8,900 |
| 2024/05/17 | 916 | 927 | 916 | 925 | 900 |
| 2024/05/15 | 931 | 931 | 919 | 931 | 400 |
| 2024/05/13 | 930 | 931 | 925 | 931 | 700 |
| 2024/05/10 | 927 | 930 | 919 | 919 | 3,900 |
| 2024/05/09 | 927 | 930 | 922 | 927 | 1,800 |
| 2024/05/08 | 924 | 931 | 924 | 925 | 1,500 |
| 2024/05/07 | 920 | 934 | 920 | 924 | 1,100 |
| 2024/05/02 | 917 | 917 | 917 | 917 | 400 |
| 2024/05/01 | 917 | 917 | 917 | 917 | 300 |
| 2024/04/30 | 905 | 917 | 896 | 917 | 2,000 |
| 2024/04/26 | 890 | 905 | 890 | 905 | 1,000 |
| 2024/04/25 | 900 | 900 | 887 | 890 | 1,000 |
| 2024/04/24 | 890 | 900 | 890 | 900 | 700 |
| 2024/04/23 | 902 | 902 | 890 | 890 | 2,800 |
| 2024/04/22 | 898 | 903 | 895 | 903 | 900 |
| 2024/04/19 | 902 | 903 | 898 | 898 | 1,200 |
| 2024/04/18 | 913 | 916 | 909 | 909 | 600 |
| 2024/04/17 | 915 | 916 | 907 | 913 | 1,800 |
| 2024/04/16 | 922 | 922 | 915 | 919 | 1,000 |
| 2024/04/15 | 913 | 922 | 910 | 922 | 1,100 |
| 2024/04/12 | 929 | 929 | 921 | 921 | 200 |
| 2024/04/11 | 929 | 929 | 929 | 929 | 200 |
| 2024/04/10 | 925 | 929 | 924 | 929 | 4,200 |
| 2024/04/09 | 922 | 931 | 922 | 931 | 1,800 |
| 2024/04/08 | 921 | 921 | 920 | 920 | 500 |
| 2024/04/05 | 920 | 925 | 920 | 921 | 800 |
| 2024/04/04 | 912 | 920 | 910 | 920 | 1,400 |
| 2024/04/03 | 905 | 905 | 905 | 905 | 300 |
| 2024/04/02 | 903 | 913 | 899 | 905 | 2,300 |
| 2024/04/01 | 931 | 931 | 909 | 909 | 2,100 |
| 2024/03/29 | 931 | 931 | 931 | 931 | 1,700 |
| 2024/03/28 | 918 | 931 | 918 | 931 | 700 |
| 2024/03/27 | 918 | 918 | 918 | 918 | 500 |
| 2024/03/26 | 920 | 920 | 911 | 918 | 700 |
| 2024/03/25 | 928 | 931 | 920 | 920 | 1,300 |
| 2024/03/22 | 903 | 932 | 902 | 928 | 2,500 |
| 2024/03/21 | 910 | 910 | 903 | 903 | 500 |
| 2024/03/19 | 910 | 910 | 910 | 910 | 100 |
| 2024/03/18 | 909 | 920 | 902 | 920 | 2,600 |
| 2024/03/15 | 914 | 914 | 914 | 914 | 400 |
| 2024/03/14 | 915 | 915 | 914 | 914 | 300 |
| 2024/03/13 | 938 | 938 | 914 | 915 | 2,700 |
| 2024/03/12 | 897 | 908 | 897 | 908 | 200 |
| 2024/03/11 | 902 | 911 | 898 | 911 | 1,500 |
| 2024/03/08 | 900 | 917 | 900 | 915 | 4,700 |
| 2024/03/07 | 916 | 916 | 894 | 907 | 2,500 |
| 2024/03/06 | 905 | 907 | 905 | 907 | 300 |
| 2024/03/05 | 915 | 916 | 905 | 905 | 1,800 |
| 2024/03/04 | 916 | 916 | 914 | 915 | 1,000 |
| 2024/03/01 | 917 | 917 | 904 | 904 | 500 |
| 2024/02/28 | 910 | 929 | 901 | 915 | 1,400 |
| 2024/02/27 | 916 | 924 | 902 | 910 | 900 |
| 2024/02/26 | 912 | 925 | 912 | 925 | 1,000 |
| 2024/02/22 | 915 | 936 | 915 | 930 | 2,900 |
| 2024/02/21 | 903 | 903 | 903 | 903 | 400 |
| 2024/02/20 | 915 | 915 | 891 | 903 | 800 |
| 2024/02/19 | 906 | 917 | 905 | 915 | 1,600 |
| 2024/02/16 | 906 | 917 | 902 | 917 | 1,000 |
| 2024/02/15 | 890 | 918 | 889 | 918 | 1,400 |
| 2024/02/14 | 891 | 891 | 886 | 891 | 500 |
| 2024/02/13 | 905 | 905 | 891 | 891 | 2,200 |
| 2024/02/09 | 944 | 944 | 914 | 914 | 7,400 |
| 2024/02/08 | 920 | 944 | 920 | 944 | 1,700 |
| 2024/02/07 | 918 | 920 | 918 | 920 | 300 |
| 2024/02/06 | 926 | 930 | 918 | 918 | 1,900 |
| 2024/02/05 | 919 | 929 | 919 | 924 | 800 |
| 2024/02/02 | 911 | 915 | 911 | 915 | 400 |
| 2024/02/01 | 910 | 911 | 906 | 911 | 900 |
| 2024/01/31 | 911 | 911 | 911 | 911 | 200 |
| 2024/01/30 | 921 | 921 | 921 | 921 | 200 |
| 2024/01/29 | 926 | 926 | 909 | 921 | 1,400 |
| 2024/01/25 | 935 | 935 | 935 | 935 | 500 |
| 2024/01/24 | 935 | 935 | 935 | 935 | 200 |
| 2024/01/23 | 931 | 935 | 931 | 935 | 200 |
| 2024/01/22 | 940 | 940 | 910 | 939 | 1,500 |
| 2024/01/19 | 940 | 940 | 940 | 940 | 200 |
| 2024/01/17 | 939 | 943 | 939 | 943 | 200 |
| 2024/01/12 | 946 | 946 | 946 | 946 | 200 |
| 2024/01/11 | 945 | 946 | 945 | 946 | 900 |
| 2024/01/10 | 949 | 949 | 939 | 947 | 4,100 |
| 2024/01/09 | 936 | 949 | 936 | 949 | 1,300 |
| 2024/01/05 | 921 | 939 | 914 | 939 | 1,100 |
| 2024/01/04 | 910 | 923 | 910 | 921 | 1,800 |
| 2023/12/29 | 915 | 925 | 900 | 908 | 1,300 |