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 |
---|---|---|---|---|---|
2005/12/30 | 970 | 975 | 880 | 922 | 114,000 |
2005/12/29 | 950 | 950 | 950 | 950 | 58,000 |
2005/12/28 | 844 | 859 | 844 | 850 | 13,500 |
2005/12/27 | 860 | 860 | 840 | 853 | 24,500 |
2005/12/26 | 869 | 869 | 850 | 850 | 16,500 |
2005/12/22 | 851 | 865 | 850 | 860 | 12,000 |
2005/12/21 | 859 | 868 | 855 | 868 | 20,000 |
2005/12/20 | 849 | 860 | 846 | 859 | 26,500 |
2005/12/19 | 850 | 850 | 840 | 849 | 8,500 |
2005/12/16 | 834 | 850 | 834 | 849 | 39,500 |
2005/12/15 | 848 | 852 | 835 | 835 | 32,500 |
2005/12/14 | 867 | 867 | 847 | 847 | 11,500 |
2005/12/13 | 860 | 870 | 854 | 869 | 48,000 |
2005/12/12 | 840 | 859 | 840 | 853 | 12,500 |
2005/12/09 | 840 | 846 | 838 | 838 | 75,500 |
2005/12/08 | 851 | 853 | 842 | 852 | 25,000 |
2005/12/07 | 847 | 867 | 847 | 851 | 20,000 |
2005/12/06 | 842 | 888 | 841 | 847 | 63,500 |
2005/12/05 | 841 | 849 | 831 | 841 | 38,000 |
2005/12/02 | 840 | 848 | 829 | 840 | 28,500 |
2005/12/01 | 838 | 850 | 831 | 850 | 20,500 |
2005/11/30 | 860 | 860 | 830 | 830 | 15,000 |
2005/11/29 | 870 | 870 | 800 | 868 | 30,000 |
2005/11/28 | 890 | 890 | 866 | 870 | 11,000 |
2005/11/25 | 889 | 890 | 889 | 890 | 14,000 |
2005/11/24 | 887 | 889 | 863 | 889 | 12,500 |
2005/11/22 | 890 | 890 | 845 | 877 | 24,500 |
2005/11/21 | 906 | 906 | 890 | 890 | 5,000 |
2005/11/18 | 900 | 911 | 890 | 907 | 10,500 |
2005/11/17 | 900 | 920 | 895 | 920 | 13,000 |
2005/11/16 | 882 | 897 | 882 | 896 | 15,500 |
2005/11/15 | 904 | 910 | 902 | 902 | 8,500 |
2005/11/14 | 915 | 915 | 903 | 903 | 11,000 |
2005/11/11 | 903 | 938 | 903 | 935 | 21,000 |
2005/11/10 | 950 | 950 | 905 | 907 | 16,500 |
2005/11/09 | 925 | 950 | 914 | 950 | 49,500 |
2005/11/08 | 902 | 925 | 902 | 925 | 40,500 |
2005/11/07 | 907 | 910 | 875 | 901 | 70,500 |
2005/11/04 | 840 | 937 | 840 | 937 | 126,000 |
2005/11/02 | 838 | 839 | 837 | 837 | 37,000 |
2005/11/01 | 833 | 838 | 833 | 838 | 5,500 |
2005/10/31 | 829 | 839 | 829 | 833 | 13,500 |
2005/10/28 | 833 | 835 | 826 | 831 | 67,000 |
2005/10/27 | 830 | 830 | 819 | 824 | 12,000 |
2005/10/26 | 830 | 830 | 823 | 828 | 19,500 |
2005/10/25 | 819 | 830 | 819 | 825 | 20,000 |
2005/10/24 | 825 | 825 | 816 | 818 | 8,500 |
2005/10/21 | 815 | 820 | 809 | 812 | 9,500 |
2005/10/20 | 833 | 834 | 828 | 833 | 46,000 |
2005/10/19 | 827 | 827 | 802 | 823 | 27,000 |
2005/10/18 | 825 | 830 | 823 | 828 | 33,000 |
2005/10/17 | 810 | 820 | 810 | 817 | 32,500 |
2005/10/14 | 814 | 819 | 807 | 809 | 25,500 |
2005/10/13 | 808 | 827 | 790 | 815 | 107,000 |
2005/10/12 | 800 | 827 | 791 | 827 | 49,500 |
2005/10/11 | 798 | 798 | 777 | 797 | 18,500 |
2005/10/07 | 795 | 798 | 770 | 798 | 25,000 |
2005/10/06 | 800 | 800 | 784 | 785 | 34,000 |
2005/10/05 | 799 | 800 | 784 | 800 | 40,000 |
2005/10/04 | 801 | 804 | 780 | 799 | 47,000 |
2005/10/03 | 799 | 801 | 793 | 801 | 29,000 |
2005/09/30 | 797 | 800 | 785 | 800 | 229,500 |
2005/09/29 | 790 | 797 | 765 | 797 | 442,500 |
2005/09/28 | 784 | 800 | 781 | 797 | 138,000 |
2005/09/27 | 786 | 786 | 781 | 784 | 33,000 |
2005/09/26 | 790 | 791 | 783 | 787 | 57,500 |
2005/09/22 | 795 | 796 | 791 | 791 | 50,500 |
2005/09/21 | 798 | 800 | 790 | 796 | 61,500 |
2005/09/20 | 798 | 800 | 790 | 799 | 75,500 |
2005/09/16 | 800 | 800 | 790 | 797 | 29,500 |
2005/09/15 | 785 | 805 | 785 | 802 | 144,000 |
2005/09/14 | 770 | 788 | 764 | 785 | 77,500 |
2005/09/13 | 745 | 760 | 730 | 760 | 97,000 |
2005/09/12 | 743 | 745 | 739 | 740 | 37,000 |
2005/09/09 | 718 | 740 | 711 | 740 | 43,500 |
2005/09/08 | 739 | 739 | 713 | 718 | 52,500 |
2005/09/07 | 752 | 754 | 735 | 739 | 41,000 |
2005/09/06 | 765 | 769 | 750 | 768 | 45,000 |
2005/09/05 | 765 | 765 | 750 | 754 | 47,500 |
2005/09/02 | 786 | 786 | 767 | 767 | 48,000 |
2005/09/01 | 776 | 788 | 771 | 785 | 51,500 |
2005/08/31 | 777 | 777 | 763 | 777 | 24,000 |
2005/08/30 | 760 | 779 | 760 | 775 | 37,000 |
2005/08/29 | 758 | 768 | 757 | 757 | 44,000 |
2005/08/26 | 725 | 760 | 722 | 755 | 61,500 |
2005/08/25 | 741 | 741 | 723 | 735 | 94,000 |
2005/08/24 | 760 | 765 | 740 | 740 | 60,000 |
2005/08/23 | 791 | 793 | 750 | 776 | 123,500 |
2005/08/22 | 847 | 847 | 775 | 814 | 145,000 |
2005/08/19 | 824 | 879 | 824 | 850 | 96,500 |
2005/08/18 | 783 | 810 | 783 | 805 | 55,000 |
2005/08/17 | 745 | 790 | 735 | 785 | 34,500 |
2005/08/16 | 743 | 750 | 740 | 750 | 27,500 |
2005/08/15 | 748 | 752 | 745 | 750 | 27,500 |
2005/08/12 | 740 | 749 | 727 | 748 | 48,000 |
2005/08/11 | 717 | 739 | 717 | 739 | 53,000 |
2005/08/10 | 700 | 720 | 698 | 720 | 66,500 |
2005/08/09 | 660 | 690 | 660 | 685 | 20,500 |
2005/08/08 | 650 | 659 | 636 | 658 | 55,500 |
2005/08/05 | 667 | 684 | 667 | 670 | 19,000 |
2005/08/04 | 705 | 706 | 660 | 697 | 57,000 |
2005/08/03 | 695 | 718 | 695 | 709 | 153,000 |
2005/08/02 | 667 | 695 | 667 | 686 | 105,000 |
2005/08/01 | 658 | 669 | 650 | 665 | 64,500 |
2005/07/29 | 639 | 668 | 639 | 668 | 49,500 |
2005/07/28 | 623 | 645 | 622 | 640 | 63,000 |
2005/07/27 | 620 | 628 | 618 | 621 | 59,000 |
2005/07/26 | 623 | 623 | 601 | 601 | 37,000 |
2005/07/25 | 615 | 623 | 615 | 623 | 33,500 |
2005/07/22 | 605 | 615 | 601 | 614 | 45,500 |
2005/07/21 | 609 | 609 | 605 | 606 | 13,500 |
2005/07/20 | 605 | 612 | 605 | 610 | 33,500 |
2005/07/19 | 612 | 615 | 612 | 615 | 18,500 |
2005/07/15 | 603 | 616 | 603 | 616 | 44,500 |
2005/07/14 | 599 | 609 | 599 | 603 | 31,500 |
2005/07/13 | 588 | 600 | 588 | 600 | 66,500 |
2005/07/12 | 610 | 615 | 597 | 597 | 128,000 |
2005/07/11 | 625 | 635 | 620 | 620 | 237,000 |
2005/07/08 | 609 | 615 | 608 | 615 | 35,000 |
2005/07/07 | 618 | 618 | 581 | 609 | 40,000 |
2005/07/06 | 591 | 620 | 590 | 620 | 153,000 |
2005/07/05 | 562 | 564 | 561 | 564 | 4,000 |
2005/07/04 | 562 | 565 | 560 | 560 | 6,000 |
2005/07/01 | 560 | 561 | 560 | 561 | 2,500 |
2005/06/30 | 570 | 570 | 562 | 562 | 17,500 |
2005/06/29 | 561 | 569 | 560 | 569 | 5,000 |
2005/06/28 | 568 | 568 | 561 | 561 | 1,500 |
2005/06/27 | 561 | 561 | 560 | 560 | 5,500 |
2005/06/24 | 565 | 570 | 560 | 570 | 8,000 |
2005/06/23 | 560 | 563 | 557 | 560 | 38,000 |
2005/06/22 | 560 | 565 | 557 | 560 | 16,000 |
2005/06/21 | 556 | 562 | 556 | 557 | 11,500 |
2005/06/20 | 569 | 569 | 569 | 569 | 500 |
2005/06/17 | 570 | 574 | 565 | 574 | 16,000 |
2005/06/16 | 560 | 580 | 556 | 570 | 40,000 |
2005/06/15 | 553 | 565 | 553 | 560 | 20,000 |
2005/06/14 | 555 | 555 | 552 | 552 | 7,000 |
2005/06/13 | 552 | 552 | 552 | 552 | 1,000 |
2005/06/10 | 551 | 553 | 550 | 550 | 6,500 |
2005/06/09 | 550 | 558 | 550 | 550 | 11,000 |
2005/06/08 | 550 | 550 | 550 | 550 | 1,500 |
2005/06/07 | 550 | 550 | 550 | 550 | 4,000 |
2005/06/06 | 545 | 555 | 544 | 554 | 15,000 |
2005/06/03 | 536 | 545 | 536 | 545 | 8,000 |
2005/06/02 | 536 | 540 | 535 | 540 | 7,500 |
2005/06/01 | 540 | 541 | 536 | 540 | 25,500 |
2005/05/31 | 545 | 545 | 540 | 544 | 10,000 |
2005/05/30 | 540 | 548 | 539 | 545 | 14,000 |
2005/05/27 | 540 | 541 | 535 | 537 | 18,000 |
2005/05/26 | 540 | 545 | 540 | 541 | 3,000 |
2005/05/25 | 546 | 546 | 531 | 540 | 21,000 |
2005/05/24 | 550 | 550 | 544 | 550 | 8,000 |
2005/05/23 | 541 | 549 | 541 | 549 | 7,000 |
2005/05/20 | 540 | 550 | 540 | 550 | 7,500 |
2005/05/19 | 540 | 548 | 540 | 548 | 6,500 |
2005/05/18 | 540 | 540 | 532 | 540 | 4,500 |
2005/05/17 | 540 | 548 | 530 | 540 | 25,000 |
2005/05/16 | 550 | 550 | 540 | 540 | 23,500 |
2005/05/13 | 551 | 554 | 530 | 550 | 33,500 |
2005/05/12 | 550 | 559 | 549 | 550 | 17,500 |
2005/05/11 | 540 | 550 | 540 | 550 | 17,500 |
2005/05/10 | 569 | 570 | 540 | 542 | 78,500 |
2005/05/09 | 590 | 594 | 590 | 591 | 21,000 |
2005/05/06 | 579 | 585 | 579 | 582 | 14,500 |
2005/05/02 | 577 | 582 | 576 | 577 | 8,500 |
2005/04/28 | 579 | 581 | 574 | 581 | 8,000 |
2005/04/27 | 577 | 577 | 570 | 571 | 15,500 |
2005/04/26 | 597 | 597 | 581 | 581 | 16,500 |
2005/04/25 | 585 | 602 | 583 | 593 | 76,000 |
2005/04/22 | 570 | 589 | 569 | 576 | 73,500 |
2005/04/21 | 566 | 566 | 561 | 565 | 27,000 |
2005/04/20 | 570 | 573 | 560 | 563 | 12,500 |
2005/04/19 | 572 | 572 | 563 | 565 | 12,500 |
2005/04/18 | 560 | 560 | 551 | 552 | 37,500 |
2005/04/15 | 562 | 575 | 562 | 570 | 28,000 |
2005/04/14 | 562 | 568 | 551 | 560 | 46,500 |
2005/04/13 | 555 | 556 | 540 | 550 | 19,500 |
2005/04/12 | 574 | 575 | 560 | 565 | 16,000 |
2005/04/11 | 569 | 580 | 569 | 576 | 33,000 |
2005/04/08 | 585 | 592 | 579 | 579 | 35,500 |
2005/04/07 | 580 | 599 | 579 | 592 | 167,000 |
2005/04/06 | 555 | 576 | 548 | 567 | 103,000 |
2005/04/05 | 535 | 540 | 530 | 540 | 20,000 |
2005/04/04 | 520 | 530 | 520 | 530 | 16,000 |
2005/04/01 | 525 | 525 | 515 | 515 | 12,500 |
2005/03/31 | 510 | 515 | 510 | 515 | 25,500 |
2005/03/30 | 529 | 529 | 512 | 515 | 15,000 |
2005/03/29 | 520 | 530 | 520 | 529 | 9,000 |
2005/03/28 | 533 | 533 | 518 | 530 | 30,000 |
2005/03/25 | 538 | 545 | 538 | 545 | 43,500 |
2005/03/24 | 539 | 540 | 536 | 537 | 18,500 |
2005/03/23 | 535 | 540 | 535 | 539 | 33,500 |
2005/03/22 | 530 | 535 | 530 | 535 | 40,000 |
2005/03/18 | 524 | 530 | 523 | 529 | 23,000 |
2005/03/17 | 523 | 527 | 519 | 522 | 14,500 |
2005/03/16 | 523 | 523 | 516 | 522 | 31,500 |
2005/03/15 | 528 | 528 | 523 | 523 | 24,000 |
2005/03/14 | 528 | 528 | 524 | 526 | 12,000 |
2005/03/11 | 525 | 530 | 520 | 529 | 18,000 |
2005/03/10 | 530 | 530 | 525 | 525 | 22,500 |
2005/03/09 | 531 | 535 | 530 | 530 | 23,000 |
2005/03/08 | 527 | 530 | 525 | 529 | 20,500 |
2005/03/07 | 524 | 529 | 524 | 524 | 20,500 |
2005/03/04 | 527 | 530 | 523 | 525 | 43,000 |
2005/03/03 | 521 | 530 | 518 | 525 | 39,500 |
2005/03/02 | 519 | 520 | 515 | 517 | 44,500 |
2005/03/01 | 515 | 520 | 512 | 516 | 45,000 |
2005/02/28 | 514 | 518 | 507 | 515 | 41,000 |
2005/02/25 | 501 | 515 | 501 | 510 | 69,500 |
2005/02/24 | 503 | 503 | 500 | 501 | 25,000 |
2005/02/23 | 501 | 505 | 498 | 504 | 42,500 |
2005/02/22 | 501 | 503 | 500 | 501 | 71,500 |
2005/02/21 | 501 | 509 | 500 | 506 | 27,000 |
2005/02/18 | 505 | 506 | 501 | 503 | 42,000 |
2005/02/17 | 518 | 518 | 507 | 515 | 20,000 |
2005/02/16 | 531 | 531 | 523 | 523 | 12,000 |
2005/02/15 | 537 | 537 | 535 | 535 | 14,000 |
2005/02/14 | 538 | 540 | 535 | 536 | 26,000 |
2005/02/10 | 535 | 540 | 530 | 538 | 31,000 |
2005/02/09 | 550 | 550 | 520 | 540 | 67,000 |
2005/02/08 | 499 | 500 | 497 | 500 | 12,500 |
2005/02/07 | 497 | 500 | 497 | 499 | 11,000 |
2005/02/04 | 500 | 500 | 496 | 496 | 12,500 |
2005/02/03 | 498 | 500 | 497 | 498 | 7,500 |
2005/02/02 | 497 | 499 | 497 | 497 | 3,000 |
2005/02/01 | 498 | 500 | 495 | 499 | 11,500 |
2005/01/31 | 503 | 503 | 490 | 495 | 9,000 |
2005/01/28 | 505 | 505 | 503 | 503 | 7,500 |
2005/01/27 | 503 | 514 | 503 | 505 | 9,000 |
2005/01/26 | 504 | 508 | 504 | 505 | 4,500 |
2005/01/25 | 513 | 513 | 504 | 504 | 12,500 |
2005/01/24 | 519 | 519 | 514 | 514 | 6,000 |
2005/01/21 | 499 | 500 | 498 | 499 | 9,500 |
2005/01/20 | 499 | 500 | 498 | 498 | 21,000 |
2005/01/19 | 504 | 505 | 498 | 498 | 13,000 |
2005/01/18 | 505 | 505 | 499 | 505 | 15,000 |
2005/01/17 | 503 | 509 | 503 | 505 | 17,500 |
2005/01/14 | 501 | 503 | 500 | 503 | 11,000 |
2005/01/13 | 498 | 515 | 497 | 515 | 11,000 |
2005/01/12 | 501 | 508 | 497 | 497 | 27,500 |
2005/01/11 | 496 | 510 | 494 | 505 | 46,500 |
2005/01/07 | 480 | 501 | 480 | 494 | 48,500 |
2005/01/06 | 453 | 474 | 453 | 470 | 37,500 |
2005/01/05 | 453 | 455 | 452 | 453 | 11,000 |
2005/01/04 | 451 | 455 | 451 | 453 | 6,000 |