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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,138 | 1,149 | 1,131 | 1,149 | 1,800 |
| 2017/12/28 | 1,147 | 1,162 | 1,143 | 1,143 | 3,100 |
| 2017/12/27 | 1,181 | 1,183 | 1,149 | 1,160 | 6,100 |
| 2017/12/26 | 1,178 | 1,179 | 1,175 | 1,179 | 1,900 |
| 2017/12/25 | 1,207 | 1,207 | 1,176 | 1,176 | 10,800 |
| 2017/12/22 | 1,181 | 1,190 | 1,181 | 1,186 | 2,500 |
| 2017/12/21 | 1,199 | 1,199 | 1,181 | 1,181 | 1,400 |
| 2017/12/20 | 1,200 | 1,209 | 1,180 | 1,193 | 6,900 |
| 2017/12/19 | 1,185 | 1,198 | 1,185 | 1,198 | 3,100 |
| 2017/12/18 | 1,185 | 1,209 | 1,175 | 1,181 | 17,500 |
| 2017/12/15 | 1,169 | 1,179 | 1,131 | 1,155 | 5,900 |
| 2017/12/14 | 1,179 | 1,180 | 1,168 | 1,168 | 2,600 |
| 2017/12/13 | 1,188 | 1,188 | 1,165 | 1,165 | 3,800 |
| 2017/12/12 | 1,162 | 1,186 | 1,162 | 1,185 | 6,000 |
| 2017/12/11 | 1,150 | 1,154 | 1,143 | 1,154 | 8,600 |
| 2017/12/08 | 1,129 | 1,134 | 1,125 | 1,130 | 5,400 |
| 2017/12/07 | 1,126 | 1,129 | 1,115 | 1,129 | 5,600 |
| 2017/12/06 | 1,110 | 1,124 | 1,110 | 1,124 | 2,100 |
| 2017/12/05 | 1,129 | 1,129 | 1,110 | 1,110 | 5,800 |
| 2017/12/04 | 1,090 | 1,129 | 1,090 | 1,129 | 9,800 |
| 2017/12/01 | 1,100 | 1,100 | 1,091 | 1,091 | 1,300 |
| 2017/11/30 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
| 2017/11/29 | 1,108 | 1,108 | 1,092 | 1,100 | 2,400 |
| 2017/11/28 | 1,095 | 1,103 | 1,091 | 1,103 | 5,600 |
| 2017/11/27 | 1,101 | 1,102 | 1,101 | 1,101 | 1,800 |
| 2017/11/24 | 1,096 | 1,108 | 1,095 | 1,108 | 1,500 |
| 2017/11/22 | 1,093 | 1,096 | 1,093 | 1,096 | 1,100 |
| 2017/11/21 | 1,092 | 1,107 | 1,091 | 1,092 | 2,700 |
| 2017/11/20 | 1,115 | 1,115 | 1,085 | 1,091 | 3,100 |
| 2017/11/17 | 1,108 | 1,120 | 1,080 | 1,090 | 2,700 |
| 2017/11/16 | 1,101 | 1,102 | 1,084 | 1,100 | 1,800 |
| 2017/11/15 | 1,122 | 1,123 | 1,095 | 1,103 | 5,900 |
| 2017/11/14 | 1,094 | 1,118 | 1,092 | 1,118 | 21,000 |
| 2017/11/13 | 1,090 | 1,096 | 1,084 | 1,085 | 19,000 |
| 2017/11/10 | 1,039 | 1,040 | 1,030 | 1,039 | 5,100 |
| 2017/11/09 | 1,042 | 1,042 | 1,030 | 1,037 | 6,600 |
| 2017/11/08 | 1,041 | 1,041 | 1,035 | 1,038 | 2,900 |
| 2017/11/07 | 1,028 | 1,039 | 1,027 | 1,038 | 2,800 |
| 2017/11/06 | 1,026 | 1,026 | 1,025 | 1,026 | 1,500 |
| 2017/11/02 | 1,036 | 1,036 | 1,017 | 1,023 | 1,100 |
| 2017/11/01 | 1,034 | 1,034 | 1,019 | 1,019 | 2,600 |
| 2017/10/31 | 1,029 | 1,030 | 1,026 | 1,026 | 2,600 |
| 2017/10/30 | 1,024 | 1,026 | 1,024 | 1,026 | 3,300 |
| 2017/10/27 | 1,015 | 1,020 | 1,015 | 1,016 | 2,800 |
| 2017/10/26 | 1,011 | 1,019 | 1,011 | 1,019 | 2,000 |
| 2017/10/25 | 1,028 | 1,028 | 1,006 | 1,011 | 9,100 |
| 2017/10/24 | 1,022 | 1,029 | 1,022 | 1,028 | 1,700 |
| 2017/10/23 | 1,020 | 1,021 | 1,020 | 1,020 | 1,000 |
| 2017/10/20 | 1,018 | 1,029 | 1,012 | 1,012 | 4,800 |
| 2017/10/19 | 1,016 | 1,018 | 1,016 | 1,017 | 500 |
| 2017/10/18 | 1,017 | 1,017 | 1,013 | 1,013 | 700 |
| 2017/10/17 | 1,032 | 1,032 | 1,010 | 1,012 | 7,500 |
| 2017/10/16 | 1,023 | 1,023 | 1,018 | 1,023 | 2,800 |
| 2017/10/13 | 1,020 | 1,025 | 1,020 | 1,025 | 700 |
| 2017/10/12 | 1,017 | 1,021 | 1,015 | 1,021 | 2,100 |
| 2017/10/11 | 1,013 | 1,015 | 1,010 | 1,015 | 5,100 |
| 2017/10/10 | 1,017 | 1,019 | 1,011 | 1,017 | 2,900 |
| 2017/10/06 | 1,021 | 1,026 | 1,008 | 1,024 | 6,400 |
| 2017/10/05 | 1,021 | 1,030 | 1,020 | 1,020 | 2,700 |
| 2017/10/04 | 1,018 | 1,029 | 1,015 | 1,028 | 1,800 |
| 2017/10/03 | 1,023 | 1,023 | 1,017 | 1,017 | 2,100 |
| 2017/10/02 | 1,025 | 1,025 | 1,015 | 1,024 | 7,800 |
| 2017/09/29 | 1,027 | 1,035 | 1,023 | 1,024 | 2,400 |
| 2017/09/28 | 1,051 | 1,051 | 1,024 | 1,028 | 6,900 |
| 2017/09/27 | 1,005 | 1,054 | 1,005 | 1,035 | 25,800 |
| 2017/09/26 | 1,120 | 1,121 | 1,086 | 1,090 | 6,300 |
| 2017/09/25 | 1,099 | 1,125 | 1,098 | 1,118 | 4,800 |
| 2017/09/22 | 1,094 | 1,097 | 1,081 | 1,097 | 3,400 |
| 2017/09/21 | 1,085 | 1,100 | 1,081 | 1,098 | 4,500 |
| 2017/09/20 | 1,081 | 1,081 | 1,079 | 1,080 | 1,000 |
| 2017/09/19 | 1,083 | 1,083 | 1,068 | 1,078 | 2,800 |
| 2017/09/15 | 1,056 | 1,063 | 1,056 | 1,057 | 2,600 |
| 2017/09/14 | 1,078 | 1,079 | 1,071 | 1,071 | 1,100 |
| 2017/09/13 | 1,083 | 1,083 | 1,075 | 1,079 | 1,600 |
| 2017/09/12 | 1,068 | 1,070 | 1,061 | 1,070 | 7,000 |
| 2017/09/11 | 1,052 | 1,057 | 1,050 | 1,052 | 3,600 |
| 2017/09/08 | 1,051 | 1,056 | 1,048 | 1,052 | 3,800 |
| 2017/09/07 | 1,056 | 1,056 | 1,042 | 1,056 | 6,000 |
| 2017/09/06 | 1,052 | 1,058 | 1,049 | 1,056 | 4,600 |
| 2017/09/05 | 1,090 | 1,094 | 1,055 | 1,058 | 6,100 |
| 2017/09/04 | 1,109 | 1,109 | 1,071 | 1,090 | 5,400 |
| 2017/09/01 | 1,103 | 1,110 | 1,102 | 1,102 | 1,400 |
| 2017/08/31 | 1,123 | 1,123 | 1,105 | 1,111 | 4,900 |
| 2017/08/30 | 1,125 | 1,125 | 1,123 | 1,123 | 400 |
| 2017/08/29 | 1,137 | 1,137 | 1,122 | 1,132 | 1,100 |
| 2017/08/28 | 1,137 | 1,137 | 1,118 | 1,121 | 1,300 |
| 2017/08/25 | 1,110 | 1,120 | 1,110 | 1,110 | 600 |
| 2017/08/24 | 1,093 | 1,111 | 1,055 | 1,109 | 7,800 |
| 2017/08/23 | 1,110 | 1,110 | 1,090 | 1,090 | 5,100 |
| 2017/08/22 | 1,138 | 1,139 | 1,101 | 1,103 | 11,100 |
| 2017/08/21 | 1,122 | 1,122 | 1,102 | 1,110 | 1,500 |
| 2017/08/18 | 1,140 | 1,140 | 1,122 | 1,140 | 3,900 |
| 2017/08/17 | 1,150 | 1,160 | 1,149 | 1,160 | 2,500 |
| 2017/08/16 | 1,131 | 1,148 | 1,119 | 1,130 | 4,000 |
| 2017/08/15 | 1,131 | 1,131 | 1,124 | 1,124 | 3,500 |
| 2017/08/14 | 1,157 | 1,157 | 1,140 | 1,140 | 2,500 |
| 2017/08/10 | 1,199 | 1,199 | 1,182 | 1,185 | 6,900 |
| 2017/08/09 | 1,180 | 1,186 | 1,172 | 1,186 | 1,400 |
| 2017/08/08 | 1,161 | 1,180 | 1,160 | 1,180 | 3,300 |
| 2017/08/07 | 1,170 | 1,185 | 1,170 | 1,175 | 2,400 |
| 2017/08/04 | 1,164 | 1,168 | 1,154 | 1,160 | 1,100 |
| 2017/08/03 | 1,193 | 1,193 | 1,168 | 1,168 | 3,300 |
| 2017/08/02 | 1,189 | 1,189 | 1,171 | 1,186 | 3,200 |
| 2017/08/01 | 1,232 | 1,232 | 1,185 | 1,214 | 6,100 |
| 2017/07/31 | 1,231 | 1,232 | 1,231 | 1,232 | 500 |
| 2017/07/28 | 1,238 | 1,240 | 1,226 | 1,240 | 5,300 |
| 2017/07/27 | 1,230 | 1,233 | 1,230 | 1,233 | 600 |
| 2017/07/26 | 1,235 | 1,235 | 1,224 | 1,227 | 2,000 |
| 2017/07/25 | 1,224 | 1,226 | 1,223 | 1,226 | 2,700 |
| 2017/07/24 | 1,226 | 1,226 | 1,224 | 1,224 | 600 |
| 2017/07/21 | 1,228 | 1,228 | 1,210 | 1,226 | 7,000 |
| 2017/07/20 | 1,233 | 1,233 | 1,227 | 1,228 | 2,900 |
| 2017/07/19 | 1,235 | 1,235 | 1,227 | 1,227 | 700 |
| 2017/07/18 | 1,228 | 1,248 | 1,227 | 1,229 | 4,700 |
| 2017/07/14 | 1,243 | 1,246 | 1,228 | 1,229 | 6,900 |
| 2017/07/13 | 1,257 | 1,257 | 1,250 | 1,250 | 2,200 |
| 2017/07/12 | 1,258 | 1,258 | 1,245 | 1,258 | 4,600 |
| 2017/07/11 | 1,259 | 1,267 | 1,242 | 1,260 | 5,000 |
| 2017/07/10 | 1,254 | 1,265 | 1,239 | 1,262 | 8,700 |
| 2017/07/07 | 1,237 | 1,250 | 1,235 | 1,250 | 4,500 |
| 2017/07/06 | 1,263 | 1,263 | 1,235 | 1,249 | 2,300 |
| 2017/07/05 | 1,266 | 1,266 | 1,232 | 1,258 | 8,800 |
| 2017/07/04 | 1,296 | 1,296 | 1,217 | 1,247 | 27,700 |
| 2017/07/03 | 1,350 | 1,385 | 1,221 | 1,296 | 92,400 |
| 2017/06/30 | 1,078 | 1,320 | 1,078 | 1,320 | 114,200 |
| 2017/06/29 | 1,050 | 1,075 | 1,050 | 1,074 | 9,700 |
| 2017/06/28 | 1,049 | 1,049 | 1,043 | 1,044 | 1,600 |
| 2017/06/27 | 1,048 | 1,055 | 1,035 | 1,036 | 5,900 |
| 2017/06/26 | 1,045 | 1,045 | 1,035 | 1,035 | 500 |
| 2017/06/23 | 1,037 | 1,047 | 1,035 | 1,047 | 1,000 |
| 2017/06/22 | 1,037 | 1,037 | 1,031 | 1,036 | 1,700 |
| 2017/06/21 | 1,035 | 1,051 | 1,035 | 1,037 | 5,500 |
| 2017/06/20 | 1,035 | 1,044 | 1,035 | 1,042 | 9,200 |
| 2017/06/19 | 1,043 | 1,044 | 1,032 | 1,035 | 1,700 |
| 2017/06/16 | 1,056 | 1,056 | 1,042 | 1,043 | 5,900 |
| 2017/06/15 | 1,057 | 1,060 | 1,035 | 1,035 | 5,000 |
| 2017/06/14 | 1,057 | 1,057 | 1,046 | 1,050 | 500 |
| 2017/06/13 | 1,043 | 1,045 | 1,042 | 1,045 | 900 |
| 2017/06/12 | 1,067 | 1,067 | 1,041 | 1,050 | 1,800 |
| 2017/06/09 | 1,079 | 1,079 | 1,067 | 1,067 | 2,700 |
| 2017/06/08 | 1,039 | 1,068 | 1,039 | 1,066 | 1,700 |
| 2017/06/07 | 1,035 | 1,039 | 1,034 | 1,039 | 3,500 |
| 2017/06/06 | 1,041 | 1,041 | 1,018 | 1,036 | 900 |
| 2017/06/05 | 1,065 | 1,081 | 1,065 | 1,065 | 6,500 |
| 2017/06/02 | 1,050 | 1,060 | 1,040 | 1,060 | 6,300 |
| 2017/06/01 | 985 | 1,020 | 985 | 1,020 | 4,300 |
| 2017/05/31 | 965 | 985 | 965 | 985 | 1,600 |
| 2017/05/30 | 974 | 999 | 974 | 980 | 2,400 |
| 2017/05/29 | 996 | 1,000 | 978 | 978 | 2,600 |
| 2017/05/26 | 997 | 997 | 979 | 982 | 1,000 |
| 2017/05/25 | 995 | 995 | 993 | 994 | 4,500 |
| 2017/05/24 | 951 | 971 | 951 | 971 | 1,000 |
| 2017/05/23 | 972 | 972 | 955 | 965 | 1,800 |
| 2017/05/22 | 946 | 969 | 946 | 969 | 2,000 |
| 2017/05/19 | 967 | 967 | 951 | 951 | 700 |
| 2017/05/18 | 978 | 978 | 965 | 969 | 600 |
| 2017/05/17 | 980 | 987 | 965 | 987 | 800 |
| 2017/05/16 | 987 | 989 | 987 | 987 | 900 |
| 2017/05/15 | 980 | 985 | 964 | 981 | 9,300 |
| 2017/05/12 | 984 | 984 | 958 | 965 | 1,600 |
| 2017/05/11 | 985 | 985 | 982 | 984 | 5,000 |
| 2017/05/10 | 969 | 989 | 969 | 975 | 15,500 |
| 2017/05/09 | 966 | 968 | 960 | 968 | 2,900 |
| 2017/05/08 | 955 | 966 | 947 | 966 | 22,800 |
| 2017/05/02 | 914 | 915 | 909 | 915 | 1,000 |
| 2017/05/01 | 919 | 919 | 913 | 913 | 400 |
| 2017/04/28 | 910 | 919 | 909 | 919 | 2,200 |
| 2017/04/27 | 900 | 900 | 900 | 900 | 100 |
| 2017/04/26 | 895 | 895 | 895 | 895 | 200 |
| 2017/04/25 | 909 | 909 | 893 | 893 | 1,600 |
| 2017/04/24 | 899 | 904 | 899 | 900 | 4,500 |
| 2017/04/21 | 882 | 897 | 882 | 897 | 1,000 |
| 2017/04/19 | 891 | 893 | 890 | 893 | 700 |
| 2017/04/18 | 881 | 890 | 881 | 890 | 3,300 |
| 2017/04/14 | 875 | 889 | 875 | 889 | 600 |
| 2017/04/13 | 871 | 875 | 871 | 875 | 200 |
| 2017/04/12 | 894 | 894 | 861 | 881 | 9,800 |
| 2017/04/11 | 893 | 895 | 893 | 894 | 1,400 |
| 2017/04/10 | 902 | 902 | 890 | 891 | 3,000 |
| 2017/04/07 | 894 | 908 | 894 | 905 | 1,500 |
| 2017/04/06 | 894 | 894 | 893 | 893 | 800 |
| 2017/04/05 | 902 | 903 | 896 | 900 | 9,100 |
| 2017/04/04 | 919 | 920 | 903 | 903 | 4,100 |
| 2017/04/03 | 923 | 925 | 914 | 919 | 3,400 |
| 2017/03/31 | 920 | 925 | 910 | 918 | 2,800 |
| 2017/03/30 | 930 | 935 | 917 | 935 | 1,000 |
| 2017/03/29 | 926 | 937 | 926 | 937 | 200 |
| 2017/03/28 | 926 | 929 | 926 | 926 | 1,300 |
| 2017/03/27 | 932 | 932 | 926 | 926 | 1,600 |
| 2017/03/24 | 932 | 932 | 926 | 928 | 5,200 |
| 2017/03/23 | 940 | 944 | 940 | 944 | 1,500 |
| 2017/03/22 | 945 | 946 | 941 | 941 | 3,000 |
| 2017/03/21 | 953 | 953 | 953 | 953 | 100 |
| 2017/03/17 | 965 | 965 | 951 | 954 | 3,100 |
| 2017/03/16 | 946 | 965 | 931 | 965 | 3,700 |
| 2017/03/15 | 932 | 941 | 932 | 934 | 1,100 |
| 2017/03/14 | 936 | 947 | 936 | 942 | 5,200 |
| 2017/03/13 | 979 | 979 | 942 | 955 | 2,300 |
| 2017/03/10 | 973 | 974 | 968 | 974 | 2,000 |
| 2017/03/09 | 970 | 975 | 965 | 965 | 3,100 |
| 2017/03/08 | 965 | 974 | 959 | 960 | 5,000 |
| 2017/03/07 | 925 | 969 | 925 | 959 | 17,100 |
| 2017/03/06 | 927 | 927 | 924 | 924 | 1,700 |
| 2017/03/03 | 919 | 925 | 918 | 918 | 1,000 |
| 2017/03/02 | 921 | 930 | 916 | 918 | 3,800 |
| 2017/03/01 | 920 | 921 | 920 | 921 | 300 |
| 2017/02/28 | 921 | 925 | 917 | 917 | 1,500 |
| 2017/02/27 | 920 | 923 | 917 | 923 | 600 |
| 2017/02/24 | 922 | 923 | 920 | 923 | 2,900 |
| 2017/02/23 | 916 | 916 | 916 | 916 | 300 |
| 2017/02/22 | 920 | 920 | 917 | 917 | 1,200 |
| 2017/02/21 | 920 | 923 | 920 | 922 | 2,100 |
| 2017/02/20 | 920 | 920 | 915 | 916 | 1,000 |
| 2017/02/17 | 916 | 916 | 915 | 916 | 1,900 |
| 2017/02/16 | 920 | 920 | 917 | 917 | 1,500 |
| 2017/02/15 | 922 | 926 | 922 | 923 | 1,000 |
| 2017/02/14 | 921 | 921 | 920 | 920 | 600 |
| 2017/02/13 | 912 | 921 | 912 | 921 | 1,600 |
| 2017/02/10 | 927 | 927 | 922 | 927 | 2,800 |
| 2017/02/09 | 920 | 927 | 920 | 927 | 1,100 |
| 2017/02/08 | 918 | 918 | 918 | 918 | 300 |
| 2017/02/07 | 923 | 925 | 916 | 918 | 1,600 |
| 2017/02/06 | 924 | 924 | 921 | 921 | 400 |
| 2017/02/03 | 925 | 925 | 900 | 918 | 5,900 |
| 2017/02/02 | 927 | 927 | 924 | 925 | 1,700 |
| 2017/02/01 | 910 | 940 | 910 | 915 | 10,400 |
| 2017/01/31 | 910 | 910 | 910 | 910 | 200 |
| 2017/01/30 | 922 | 922 | 907 | 907 | 500 |
| 2017/01/27 | 907 | 910 | 884 | 910 | 11,500 |
| 2017/01/26 | 916 | 931 | 916 | 920 | 7,700 |
| 2017/01/25 | 915 | 915 | 915 | 915 | 600 |
| 2017/01/24 | 915 | 915 | 905 | 909 | 1,800 |
| 2017/01/23 | 905 | 905 | 901 | 901 | 1,200 |
| 2017/01/20 | 901 | 901 | 901 | 901 | 100 |
| 2017/01/19 | 899 | 905 | 899 | 905 | 1,700 |
| 2017/01/18 | 900 | 900 | 895 | 895 | 2,900 |
| 2017/01/17 | 906 | 906 | 905 | 905 | 500 |
| 2017/01/16 | 900 | 915 | 900 | 915 | 2,800 |
| 2017/01/13 | 901 | 909 | 901 | 903 | 3,500 |
| 2017/01/12 | 915 | 915 | 911 | 911 | 3,000 |
| 2017/01/11 | 912 | 916 | 912 | 913 | 4,900 |
| 2017/01/10 | 912 | 915 | 911 | 914 | 6,800 |
| 2017/01/06 | 909 | 910 | 906 | 910 | 2,500 |
| 2017/01/05 | 909 | 910 | 909 | 909 | 1,700 |
| 2017/01/04 | 901 | 904 | 901 | 904 | 600 |