イチネンホールディングス(9619)の株価時系列情報
イチネンホールディングス(9619)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 |
---|---|---|---|---|---|
2004/12/30 | 450 | 450 | 450 | 450 | 3,000 |
2004/12/29 | 450 | 450 | 449 | 449 | 10,000 |
2004/12/28 | 457 | 457 | 451 | 451 | 10,000 |
2004/12/27 | 460 | 460 | 448 | 457 | 16,000 |
2004/12/27 | 1 -> 2.00 分割 | ||||
2004/12/24 | 908 | 914 | 907 | 910 | 55,000 |
2004/12/22 | 907 | 910 | 905 | 908 | 19,000 |
2004/12/21 | 905 | 906 | 903 | 905 | 12,000 |
2004/12/20 | 909 | 909 | 901 | 901 | 7,500 |
2004/12/17 | 897 | 913 | 897 | 900 | 18,000 |
2004/12/16 | 893 | 906 | 893 | 906 | 14,500 |
2004/12/15 | 893 | 896 | 892 | 895 | 14,500 |
2004/12/14 | 895 | 895 | 890 | 892 | 17,500 |
2004/12/13 | 939 | 939 | 892 | 892 | 41,000 |
2004/12/10 | 941 | 941 | 925 | 939 | 8,500 |
2004/12/09 | 956 | 956 | 902 | 902 | 10,500 |
2004/12/08 | 976 | 976 | 956 | 957 | 6,000 |
2004/12/07 | 978 | 978 | 970 | 978 | 6,000 |
2004/12/06 | 977 | 985 | 975 | 975 | 3,000 |
2004/12/03 | 989 | 989 | 977 | 977 | 2,500 |
2004/12/02 | 980 | 985 | 980 | 985 | 4,500 |
2004/12/01 | 980 | 980 | 980 | 980 | 1,000 |
2004/11/30 | 995 | 995 | 980 | 980 | 8,500 |
2004/11/29 | 990 | 995 | 989 | 990 | 6,000 |
2004/11/26 | 955 | 970 | 955 | 970 | 7,500 |
2004/11/25 | 995 | 995 | 955 | 955 | 6,000 |
2004/11/24 | 1,000 | 1,000 | 970 | 970 | 10,500 |
2004/11/22 | 1,050 | 1,050 | 998 | 998 | 17,000 |
2004/11/19 | 1,025 | 1,025 | 995 | 1,015 | 4,500 |
2004/11/18 | 1,000 | 1,030 | 1,000 | 1,025 | 11,000 |
2004/11/17 | 1,010 | 1,010 | 990 | 1,009 | 14,500 |
2004/11/16 | 1,031 | 1,050 | 1,000 | 1,019 | 43,500 |
2004/11/15 | 952 | 1,023 | 952 | 1,023 | 24,500 |
2004/11/12 | 940 | 940 | 920 | 923 | 9,000 |
2004/11/11 | 920 | 960 | 910 | 945 | 35,500 |
2004/11/10 | 880 | 920 | 880 | 900 | 40,500 |
2004/11/09 | 830 | 835 | 820 | 820 | 4,500 |
2004/11/08 | 850 | 850 | 845 | 845 | 1,000 |
2004/11/05 | 850 | 850 | 835 | 840 | 11,000 |
2004/11/04 | 845 | 850 | 835 | 835 | 3,000 |
2004/11/02 | 847 | 850 | 835 | 835 | 9,000 |
2004/11/01 | 801 | 820 | 801 | 815 | 5,000 |
2004/10/29 | 800 | 800 | 800 | 800 | 2,000 |
2004/10/28 | 796 | 800 | 796 | 800 | 1,500 |
2004/10/27 | 786 | 786 | 786 | 786 | 500 |
2004/10/26 | 799 | 799 | 776 | 776 | 2,000 |
2004/10/25 | 755 | 780 | 755 | 780 | 4,500 |
2004/10/22 | 800 | 800 | 791 | 795 | 7,000 |
2004/10/21 | 815 | 815 | 800 | 800 | 7,500 |
2004/10/20 | 855 | 855 | 815 | 815 | 8,000 |
2004/10/19 | 880 | 880 | 845 | 845 | 19,000 |
2004/10/18 | 834 | 850 | 834 | 847 | 15,500 |
2004/10/15 | 810 | 826 | 810 | 824 | 23,500 |
2004/10/14 | 810 | 810 | 780 | 780 | 5,500 |
2004/10/13 | 807 | 810 | 807 | 810 | 7,000 |
2004/10/12 | 806 | 807 | 805 | 807 | 6,000 |
2004/10/08 | 806 | 806 | 806 | 806 | 1,000 |
2004/10/07 | 806 | 808 | 800 | 805 | 16,500 |
2004/10/06 | 807 | 807 | 805 | 805 | 6,000 |
2004/10/05 | 808 | 808 | 808 | 808 | 1,000 |
2004/10/04 | 805 | 805 | 800 | 800 | 2,000 |
2004/10/01 | 803 | 804 | 770 | 792 | 21,500 |
2004/09/30 | 808 | 810 | 808 | 808 | 14,000 |
2004/09/29 | 815 | 815 | 810 | 810 | 9,000 |
2004/09/28 | 829 | 829 | 815 | 815 | 5,500 |
2004/09/27 | 830 | 830 | 821 | 826 | 11,500 |
2004/09/24 | 840 | 845 | 835 | 837 | 12,000 |
2004/09/22 | 820 | 820 | 820 | 820 | 11,500 |
2004/09/21 | 845 | 846 | 820 | 820 | 28,000 |
2004/09/17 | 796 | 820 | 796 | 805 | 11,000 |
2004/09/16 | 811 | 815 | 801 | 801 | 16,500 |
2004/09/15 | 810 | 845 | 808 | 815 | 69,000 |
2004/09/14 | 790 | 810 | 789 | 800 | 30,000 |
2004/09/13 | 800 | 810 | 786 | 810 | 68,500 |
2004/09/10 | 667 | 715 | 667 | 710 | 25,500 |
2004/09/09 | 683 | 689 | 672 | 680 | 14,000 |
2004/09/08 | 640 | 699 | 639 | 699 | 14,000 |
2004/09/07 | 650 | 650 | 650 | 650 | 3,500 |
2004/09/06 | 641 | 650 | 641 | 650 | 7,500 |
2004/09/03 | 635 | 640 | 635 | 640 | 10,000 |
2004/09/02 | 626 | 635 | 626 | 635 | 5,500 |
2004/09/01 | 623 | 628 | 623 | 623 | 3,000 |
2004/08/31 | 621 | 623 | 621 | 623 | 7,500 |
2004/08/30 | 635 | 635 | 635 | 635 | 2,000 |
2004/08/27 | 639 | 639 | 635 | 635 | 4,000 |
2004/08/26 | 639 | 639 | 639 | 639 | 500 |
2004/08/25 | 629 | 629 | 629 | 629 | 1,500 |
2004/08/24 | 629 | 629 | 629 | 629 | 1,000 |
2004/08/23 | 630 | 630 | 625 | 626 | 3,000 |
2004/08/20 | 625 | 625 | 620 | 625 | 2,000 |
2004/08/19 | 625 | 625 | 625 | 625 | 500 |
2004/08/18 | 630 | 630 | 630 | 630 | 500 |
2004/08/17 | 610 | 610 | 610 | 610 | 500 |
2004/08/16 | 617 | 620 | 610 | 610 | 6,500 |
2004/08/13 | 615 | 615 | 615 | 615 | 500 |
2004/08/12 | 615 | 615 | 615 | 615 | 1,000 |
2004/08/11 | 610 | 610 | 610 | 610 | 1,500 |
2004/08/10 | 611 | 615 | 610 | 610 | 2,500 |
2004/08/09 | 620 | 620 | 610 | 610 | 5,000 |
2004/08/06 | 620 | 620 | 620 | 620 | 500 |
2004/08/05 | 620 | 620 | 620 | 620 | 7,000 |
2004/08/04 | 620 | 620 | 610 | 610 | 3,000 |
2004/08/02 | 610 | 620 | 610 | 620 | 2,000 |
2004/07/30 | 610 | 610 | 610 | 610 | 2,000 |
2004/07/29 | 620 | 620 | 610 | 620 | 4,500 |
2004/07/28 | 610 | 620 | 610 | 620 | 2,000 |
2004/07/27 | 620 | 628 | 610 | 610 | 7,500 |
2004/07/26 | 621 | 621 | 619 | 620 | 6,500 |
2004/07/23 | 620 | 620 | 620 | 620 | 2,500 |
2004/07/22 | 623 | 623 | 620 | 620 | 5,500 |
2004/07/21 | 622 | 623 | 622 | 623 | 1,000 |
2004/07/20 | 623 | 624 | 620 | 622 | 7,500 |
2004/07/16 | 618 | 620 | 616 | 620 | 7,000 |
2004/07/15 | 623 | 626 | 617 | 617 | 16,500 |
2004/07/14 | 618 | 622 | 618 | 622 | 5,000 |
2004/07/13 | 632 | 632 | 620 | 628 | 10,000 |
2004/07/12 | 619 | 633 | 616 | 632 | 18,500 |
2004/07/09 | 601 | 610 | 600 | 610 | 17,000 |
2004/07/08 | 608 | 611 | 601 | 611 | 8,000 |
2004/07/07 | 613 | 614 | 605 | 607 | 14,000 |
2004/07/06 | 624 | 627 | 605 | 613 | 60,500 |
2004/07/05 | 595 | 625 | 590 | 620 | 129,500 |
2004/07/02 | 600 | 600 | 584 | 585 | 111,000 |
2004/07/01 | 670 | 675 | 595 | 595 | 34,500 |
2004/06/29 | 670 | 670 | 660 | 660 | 5,000 |
2004/06/28 | 670 | 670 | 670 | 670 | 1,000 |
2004/06/25 | 650 | 660 | 650 | 660 | 2,500 |
2004/06/23 | 650 | 650 | 650 | 650 | 500 |
2004/06/22 | 645 | 645 | 645 | 645 | 500 |
2004/06/21 | 674 | 674 | 645 | 645 | 2,000 |
2004/06/17 | 675 | 675 | 675 | 675 | 1,500 |
2004/06/16 | 632 | 660 | 632 | 650 | 8,500 |
2004/06/15 | 625 | 625 | 625 | 625 | 500 |
2004/06/14 | 621 | 625 | 620 | 625 | 1,500 |
2004/06/11 | 616 | 616 | 616 | 616 | 1,000 |
2004/06/07 | 617 | 617 | 617 | 617 | 500 |
2004/06/03 | 624 | 624 | 618 | 620 | 2,500 |
2004/06/02 | 616 | 624 | 616 | 624 | 2,000 |
2004/06/01 | 616 | 616 | 616 | 616 | 500 |
2004/05/31 | 616 | 616 | 616 | 616 | 1,500 |
2004/05/28 | 616 | 616 | 600 | 610 | 5,000 |
2004/05/27 | 616 | 616 | 600 | 600 | 6,000 |
2004/05/25 | 620 | 620 | 600 | 600 | 10,000 |
2004/05/21 | 610 | 610 | 609 | 609 | 2,500 |
2004/05/20 | 609 | 609 | 609 | 609 | 1,000 |
2004/05/18 | 608 | 608 | 580 | 580 | 1,500 |
2004/05/17 | 615 | 615 | 615 | 615 | 6,000 |
2004/05/14 | 622 | 622 | 622 | 622 | 500 |
2004/05/13 | 630 | 630 | 601 | 620 | 6,000 |
2004/05/12 | 622 | 630 | 620 | 630 | 1,500 |
2004/05/11 | 630 | 652 | 630 | 652 | 2,500 |
2004/05/10 | 610 | 620 | 610 | 620 | 1,500 |
2004/05/07 | 633 | 633 | 633 | 633 | 500 |
2004/04/28 | 645 | 650 | 645 | 650 | 1,000 |
2004/04/26 | 643 | 649 | 643 | 649 | 2,000 |
2004/04/23 | 637 | 643 | 637 | 643 | 1,500 |
2004/04/21 | 645 | 645 | 645 | 645 | 500 |
2004/04/20 | 646 | 649 | 642 | 649 | 2,500 |
2004/04/19 | 630 | 640 | 630 | 640 | 3,000 |
2004/04/16 | 628 | 628 | 628 | 628 | 1,000 |
2004/04/15 | 620 | 630 | 620 | 630 | 5,500 |
2004/04/14 | 620 | 620 | 618 | 618 | 1,500 |
2004/04/13 | 630 | 630 | 615 | 620 | 2,500 |
2004/04/09 | 610 | 610 | 610 | 610 | 500 |
2004/04/08 | 620 | 620 | 620 | 620 | 1,000 |
2004/04/07 | 610 | 620 | 610 | 620 | 2,500 |
2004/04/05 | 610 | 610 | 610 | 610 | 3,500 |
2004/04/02 | 610 | 610 | 610 | 610 | 500 |
2004/04/01 | 610 | 610 | 610 | 610 | 500 |
2004/03/31 | 605 | 605 | 605 | 605 | 500 |
2004/03/26 | 620 | 620 | 600 | 600 | 3,000 |
2004/03/25 | 640 | 640 | 630 | 630 | 3,500 |
2004/03/24 | 640 | 640 | 640 | 640 | 2,500 |
2004/03/22 | 620 | 640 | 620 | 640 | 2,000 |
2004/03/19 | 600 | 620 | 600 | 620 | 7,000 |
2004/03/18 | 636 | 650 | 636 | 650 | 5,500 |
2004/03/17 | 613 | 616 | 613 | 616 | 2,500 |
2004/03/16 | 605 | 605 | 602 | 602 | 1,000 |
2004/03/15 | 600 | 600 | 596 | 600 | 4,000 |
2004/03/12 | 600 | 600 | 595 | 595 | 3,500 |
2004/03/11 | 600 | 600 | 600 | 600 | 1,500 |
2004/03/10 | 601 | 601 | 600 | 600 | 5,000 |
2004/03/09 | 600 | 600 | 600 | 600 | 3,500 |
2004/03/08 | 629 | 630 | 600 | 600 | 6,000 |
2004/03/05 | 603 | 640 | 603 | 630 | 8,000 |
2004/03/04 | 590 | 600 | 590 | 600 | 2,500 |
2004/03/03 | 590 | 590 | 583 | 583 | 1,000 |
2004/03/02 | 618 | 618 | 580 | 580 | 11,500 |
2004/03/01 | 620 | 623 | 620 | 623 | 1,500 |
2004/02/26 | 599 | 620 | 599 | 620 | 2,500 |
2004/02/24 | 600 | 600 | 585 | 585 | 1,000 |
2004/02/23 | 601 | 601 | 601 | 601 | 1,500 |
2004/02/19 | 571 | 571 | 571 | 571 | 1,000 |
2004/02/18 | 590 | 590 | 571 | 571 | 1,000 |
2004/02/16 | 593 | 595 | 593 | 595 | 5,500 |
2004/02/13 | 590 | 590 | 590 | 590 | 1,500 |
2004/02/12 | 580 | 580 | 580 | 580 | 500 |
2004/02/06 | 580 | 580 | 570 | 570 | 1,500 |
2004/02/03 | 590 | 590 | 581 | 590 | 1,500 |
2004/02/02 | 585 | 585 | 585 | 585 | 500 |
2004/01/29 | 589 | 589 | 585 | 585 | 2,500 |
2004/01/28 | 590 | 590 | 587 | 587 | 3,000 |
2004/01/27 | 587 | 589 | 587 | 589 | 1,000 |
2004/01/26 | 585 | 589 | 585 | 589 | 1,500 |
2004/01/23 | 590 | 590 | 585 | 585 | 1,000 |
2004/01/22 | 585 | 585 | 585 | 585 | 500 |
2004/01/21 | 576 | 586 | 576 | 586 | 1,000 |
2004/01/19 | 590 | 590 | 572 | 572 | 1,000 |
2004/01/16 | 589 | 590 | 589 | 590 | 1,500 |
2004/01/15 | 580 | 590 | 580 | 590 | 6,000 |
2004/01/14 | 580 | 580 | 580 | 580 | 1,000 |
2004/01/13 | 580 | 580 | 580 | 580 | 500 |
2004/01/09 | 578 | 578 | 578 | 578 | 500 |
2004/01/08 | 593 | 593 | 577 | 578 | 2,000 |
2004/01/07 | 593 | 593 | 593 | 593 | 500 |
2004/01/06 | 570 | 593 | 570 | 593 | 1,500 |
2004/01/05 | 570 | 570 | 570 | 570 | 500 |