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 |
---|---|---|---|---|---|
2009/12/30 | 353 | 356 | 353 | 356 | 25,800 |
2009/12/29 | 357 | 358 | 353 | 358 | 35,100 |
2009/12/28 | 359 | 359 | 355 | 355 | 54,300 |
2009/12/25 | 360 | 360 | 353 | 356 | 26,300 |
2009/12/24 | 364 | 364 | 355 | 360 | 73,000 |
2009/12/22 | 351 | 363 | 348 | 359 | 116,200 |
2009/12/21 | 347 | 351 | 346 | 351 | 23,900 |
2009/12/18 | 347 | 350 | 343 | 348 | 19,500 |
2009/12/17 | 342 | 350 | 342 | 347 | 36,800 |
2009/12/16 | 347 | 351 | 344 | 347 | 52,600 |
2009/12/15 | 341 | 346 | 341 | 346 | 17,900 |
2009/12/14 | 344 | 346 | 340 | 341 | 31,700 |
2009/12/11 | 342 | 345 | 338 | 344 | 44,700 |
2009/12/10 | 338 | 341 | 335 | 338 | 20,300 |
2009/12/09 | 342 | 342 | 338 | 338 | 15,700 |
2009/12/08 | 345 | 346 | 341 | 341 | 19,100 |
2009/12/07 | 344 | 346 | 341 | 344 | 28,300 |
2009/12/04 | 350 | 350 | 341 | 343 | 23,800 |
2009/12/03 | 344 | 348 | 342 | 347 | 32,700 |
2009/12/02 | 342 | 350 | 340 | 343 | 36,300 |
2009/12/01 | 341 | 349 | 340 | 347 | 64,000 |
2009/11/30 | 339 | 340 | 329 | 340 | 40,300 |
2009/11/27 | 337 | 341 | 337 | 339 | 44,500 |
2009/11/26 | 332 | 338 | 332 | 337 | 32,300 |
2009/11/25 | 336 | 337 | 331 | 335 | 63,100 |
2009/11/24 | 330 | 340 | 329 | 331 | 38,400 |
2009/11/20 | 331 | 338 | 330 | 334 | 40,100 |
2009/11/19 | 336 | 340 | 333 | 340 | 31,200 |
2009/11/18 | 340 | 341 | 333 | 333 | 39,200 |
2009/11/17 | 342 | 344 | 339 | 342 | 36,000 |
2009/11/16 | 346 | 350 | 341 | 341 | 70,500 |
2009/11/13 | 341 | 348 | 341 | 346 | 47,800 |
2009/11/12 | 341 | 345 | 341 | 343 | 27,400 |
2009/11/11 | 345 | 348 | 342 | 343 | 47,700 |
2009/11/10 | 350 | 351 | 346 | 347 | 39,200 |
2009/11/09 | 351 | 353 | 347 | 350 | 40,800 |
2009/11/06 | 348 | 352 | 348 | 348 | 33,500 |
2009/11/05 | 353 | 353 | 347 | 349 | 32,800 |
2009/11/04 | 352 | 353 | 350 | 353 | 36,100 |
2009/11/02 | 349 | 353 | 348 | 352 | 41,900 |
2009/10/30 | 354 | 357 | 349 | 354 | 80,800 |
2009/10/29 | 350 | 353 | 349 | 353 | 78,100 |
2009/10/28 | 351 | 353 | 350 | 352 | 34,300 |
2009/10/27 | 352 | 353 | 350 | 353 | 50,500 |
2009/10/26 | 356 | 358 | 350 | 353 | 66,400 |
2009/10/23 | 358 | 358 | 352 | 354 | 42,200 |
2009/10/22 | 357 | 359 | 353 | 359 | 131,700 |
2009/10/21 | 349 | 358 | 349 | 357 | 152,900 |
2009/10/20 | 348 | 353 | 348 | 352 | 143,000 |
2009/10/19 | 351 | 351 | 346 | 348 | 99,500 |
2009/10/16 | 351 | 353 | 347 | 351 | 436,700 |
2009/10/15 | 356 | 361 | 351 | 351 | 98,500 |
2009/10/14 | 362 | 363 | 354 | 359 | 76,000 |
2009/10/13 | 360 | 366 | 359 | 362 | 88,300 |
2009/10/09 | 357 | 360 | 355 | 356 | 120,200 |
2009/10/08 | 356 | 365 | 355 | 358 | 331,100 |
2009/10/07 | 374 | 375 | 362 | 362 | 216,300 |
2009/10/06 | 358 | 374 | 353 | 373 | 99,200 |
2009/10/05 | 355 | 363 | 350 | 363 | 74,400 |
2009/10/02 | 355 | 364 | 355 | 355 | 124,100 |
2009/10/01 | 374 | 387 | 361 | 370 | 235,900 |
2009/09/30 | 424 | 424 | 415 | 424 | 13,900 |
2009/09/29 | 426 | 428 | 419 | 420 | 12,500 |
2009/09/28 | 418 | 423 | 416 | 423 | 12,600 |
2009/09/25 | 421 | 421 | 411 | 417 | 10,400 |
2009/09/24 | 421 | 429 | 420 | 429 | 23,400 |
2009/09/18 | 419 | 420 | 414 | 416 | 18,100 |
2009/09/17 | 415 | 420 | 415 | 418 | 13,500 |
2009/09/16 | 419 | 420 | 415 | 415 | 18,400 |
2009/09/15 | 416 | 417 | 415 | 415 | 10,100 |
2009/09/14 | 414 | 416 | 407 | 415 | 20,900 |
2009/09/11 | 425 | 425 | 414 | 415 | 28,500 |
2009/09/10 | 422 | 425 | 417 | 420 | 14,400 |
2009/09/09 | 424 | 424 | 415 | 416 | 7,300 |
2009/09/08 | 414 | 420 | 413 | 420 | 14,800 |
2009/09/07 | 417 | 418 | 412 | 412 | 11,500 |
2009/09/04 | 415 | 418 | 415 | 415 | 12,500 |
2009/09/03 | 423 | 425 | 418 | 418 | 19,000 |
2009/09/02 | 427 | 431 | 422 | 423 | 16,500 |
2009/09/01 | 433 | 434 | 428 | 430 | 7,600 |
2009/08/31 | 430 | 436 | 426 | 432 | 12,500 |
2009/08/28 | 433 | 433 | 431 | 432 | 8,000 |
2009/08/27 | 435 | 436 | 430 | 433 | 15,400 |
2009/08/26 | 435 | 435 | 429 | 435 | 9,100 |
2009/08/25 | 434 | 434 | 425 | 432 | 14,000 |
2009/08/24 | 424 | 435 | 424 | 435 | 12,900 |
2009/08/21 | 429 | 429 | 421 | 423 | 13,400 |
2009/08/20 | 428 | 435 | 427 | 430 | 10,700 |
2009/08/19 | 425 | 430 | 424 | 426 | 9,900 |
2009/08/18 | 426 | 436 | 426 | 430 | 8,300 |
2009/08/17 | 436 | 436 | 426 | 429 | 22,400 |
2009/08/14 | 432 | 436 | 432 | 434 | 10,900 |
2009/08/13 | 430 | 435 | 430 | 435 | 7,500 |
2009/08/12 | 429 | 432 | 429 | 429 | 8,200 |
2009/08/11 | 429 | 432 | 427 | 432 | 9,600 |
2009/08/10 | 435 | 436 | 429 | 429 | 19,000 |
2009/08/07 | 427 | 436 | 423 | 429 | 23,400 |
2009/08/06 | 429 | 429 | 425 | 425 | 4,700 |
2009/08/05 | 427 | 430 | 424 | 425 | 13,700 |
2009/08/04 | 425 | 427 | 421 | 427 | 18,000 |
2009/08/03 | 423 | 425 | 422 | 422 | 7,800 |
2009/07/31 | 430 | 431 | 421 | 422 | 12,100 |
2009/07/30 | 422 | 422 | 419 | 421 | 6,400 |
2009/07/29 | 419 | 424 | 419 | 422 | 4,000 |
2009/07/28 | 425 | 425 | 420 | 421 | 13,900 |
2009/07/27 | 421 | 422 | 419 | 420 | 11,800 |
2009/07/24 | 408 | 417 | 408 | 417 | 11,600 |
2009/07/23 | 418 | 419 | 403 | 413 | 17,700 |
2009/07/22 | 417 | 419 | 416 | 417 | 11,100 |
2009/07/21 | 426 | 433 | 415 | 416 | 20,800 |
2009/07/17 | 421 | 423 | 417 | 418 | 5,900 |
2009/07/16 | 428 | 428 | 417 | 417 | 17,100 |
2009/07/15 | 419 | 420 | 417 | 417 | 8,200 |
2009/07/14 | 416 | 417 | 411 | 417 | 13,400 |
2009/07/13 | 415 | 419 | 407 | 407 | 24,500 |
2009/07/10 | 409 | 417 | 409 | 415 | 26,700 |
2009/07/09 | 416 | 420 | 410 | 412 | 20,600 |
2009/07/08 | 427 | 429 | 420 | 421 | 21,400 |
2009/07/07 | 432 | 438 | 427 | 437 | 16,800 |
2009/07/06 | 435 | 441 | 426 | 429 | 24,300 |
2009/07/03 | 438 | 446 | 432 | 439 | 12,800 |
2009/07/02 | 450 | 450 | 443 | 443 | 11,100 |
2009/07/01 | 449 | 461 | 447 | 448 | 8,500 |
2009/06/30 | 447 | 451 | 446 | 450 | 5,200 |
2009/06/29 | 450 | 456 | 441 | 445 | 16,200 |
2009/06/26 | 448 | 448 | 436 | 448 | 14,200 |
2009/06/25 | 438 | 446 | 438 | 444 | 11,200 |
2009/06/24 | 436 | 440 | 428 | 433 | 18,400 |
2009/06/23 | 445 | 445 | 434 | 439 | 13,300 |
2009/06/22 | 438 | 454 | 430 | 450 | 35,500 |
2009/06/19 | 433 | 441 | 432 | 434 | 10,100 |
2009/06/18 | 436 | 439 | 432 | 432 | 11,400 |
2009/06/17 | 431 | 440 | 424 | 434 | 17,000 |
2009/06/16 | 448 | 448 | 430 | 432 | 35,900 |
2009/06/15 | 444 | 448 | 439 | 448 | 34,000 |
2009/06/12 | 419 | 435 | 412 | 429 | 46,900 |
2009/06/11 | 411 | 415 | 411 | 412 | 9,500 |
2009/06/10 | 410 | 416 | 409 | 414 | 28,500 |
2009/06/09 | 410 | 412 | 407 | 408 | 11,400 |
2009/06/08 | 411 | 417 | 411 | 411 | 17,700 |
2009/06/05 | 412 | 413 | 403 | 409 | 14,700 |
2009/06/04 | 406 | 412 | 406 | 406 | 9,600 |
2009/06/03 | 404 | 409 | 404 | 404 | 10,800 |
2009/06/02 | 412 | 412 | 404 | 404 | 11,500 |
2009/06/01 | 413 | 413 | 407 | 407 | 11,900 |
2009/05/29 | 412 | 413 | 403 | 410 | 10,300 |
2009/05/28 | 414 | 419 | 412 | 412 | 14,000 |
2009/05/27 | 417 | 420 | 413 | 414 | 8,100 |
2009/05/26 | 414 | 418 | 403 | 412 | 16,600 |
2009/05/25 | 410 | 419 | 401 | 406 | 24,700 |
2009/05/22 | 405 | 412 | 403 | 409 | 8,200 |
2009/05/21 | 417 | 417 | 413 | 415 | 6,800 |
2009/05/20 | 411 | 418 | 409 | 418 | 12,300 |
2009/05/19 | 412 | 412 | 405 | 410 | 28,600 |
2009/05/18 | 403 | 404 | 398 | 398 | 14,700 |
2009/05/15 | 399 | 403 | 397 | 402 | 6,700 |
2009/05/14 | 405 | 406 | 395 | 397 | 13,700 |
2009/05/13 | 405 | 408 | 401 | 408 | 9,500 |
2009/05/12 | 414 | 415 | 406 | 407 | 9,800 |
2009/05/11 | 410 | 414 | 404 | 409 | 22,500 |
2009/05/08 | 385 | 385 | 380 | 383 | 11,000 |
2009/05/07 | 379 | 379 | 372 | 372 | 9,300 |
2009/05/01 | 378 | 378 | 368 | 369 | 6,800 |
2009/04/30 | 360 | 378 | 360 | 374 | 9,100 |
2009/04/28 | 371 | 376 | 363 | 363 | 15,200 |
2009/04/27 | 377 | 378 | 365 | 371 | 8,900 |
2009/04/24 | 370 | 370 | 361 | 363 | 8,800 |
2009/04/23 | 366 | 372 | 357 | 370 | 18,200 |
2009/04/22 | 370 | 376 | 365 | 366 | 13,500 |
2009/04/21 | 379 | 379 | 372 | 372 | 14,800 |
2009/04/20 | 382 | 384 | 376 | 380 | 6,400 |
2009/04/17 | 372 | 382 | 371 | 380 | 10,200 |
2009/04/16 | 381 | 384 | 375 | 375 | 14,400 |
2009/04/15 | 379 | 379 | 376 | 376 | 5,700 |
2009/04/14 | 377 | 380 | 371 | 376 | 9,700 |
2009/04/13 | 379 | 379 | 375 | 376 | 7,600 |
2009/04/10 | 377 | 377 | 372 | 374 | 10,600 |
2009/04/09 | 374 | 376 | 366 | 372 | 11,100 |
2009/04/08 | 382 | 386 | 375 | 376 | 12,700 |
2009/04/07 | 386 | 390 | 385 | 387 | 7,700 |
2009/04/06 | 391 | 395 | 384 | 391 | 14,700 |
2009/04/03 | 396 | 396 | 388 | 394 | 11,100 |
2009/04/02 | 384 | 388 | 381 | 386 | 19,600 |
2009/04/01 | 381 | 396 | 380 | 389 | 23,400 |
2009/03/31 | 402 | 405 | 385 | 386 | 19,100 |
2009/03/30 | 415 | 428 | 415 | 417 | 14,000 |
2009/03/27 | 406 | 422 | 402 | 415 | 21,800 |
2009/03/26 | 392 | 406 | 382 | 405 | 45,500 |
2009/03/25 | 404 | 410 | 400 | 410 | 93,900 |
2009/03/24 | 399 | 410 | 394 | 405 | 35,500 |
2009/03/23 | 377 | 388 | 370 | 388 | 22,600 |
2009/03/19 | 365 | 373 | 363 | 367 | 25,300 |
2009/03/18 | 388 | 389 | 373 | 377 | 23,500 |
2009/03/17 | 381 | 385 | 377 | 384 | 26,800 |
2009/03/16 | 367 | 376 | 367 | 376 | 26,000 |
2009/03/13 | 347 | 362 | 347 | 362 | 40,400 |
2009/03/12 | 360 | 360 | 355 | 358 | 11,500 |
2009/03/11 | 366 | 366 | 360 | 362 | 6,100 |
2009/03/10 | 357 | 359 | 351 | 352 | 18,500 |
2009/03/09 | 359 | 361 | 356 | 359 | 17,500 |
2009/03/06 | 368 | 372 | 358 | 358 | 28,600 |
2009/03/05 | 370 | 379 | 369 | 373 | 24,300 |
2009/03/04 | 363 | 367 | 362 | 367 | 9,900 |
2009/03/03 | 363 | 368 | 360 | 362 | 18,000 |
2009/03/02 | 366 | 368 | 365 | 367 | 14,000 |
2009/02/27 | 365 | 369 | 362 | 366 | 14,900 |
2009/02/26 | 370 | 373 | 362 | 368 | 25,800 |
2009/02/25 | 391 | 394 | 356 | 367 | 80,900 |
2009/02/24 | 400 | 403 | 387 | 391 | 14,900 |
2009/02/23 | 401 | 410 | 400 | 405 | 10,000 |
2009/02/20 | 417 | 417 | 410 | 410 | 9,500 |
2009/02/19 | 427 | 427 | 410 | 412 | 10,100 |
2009/02/18 | 417 | 419 | 413 | 413 | 6,900 |
2009/02/17 | 426 | 427 | 422 | 422 | 11,700 |
2009/02/16 | 419 | 425 | 413 | 424 | 11,800 |
2009/02/13 | 416 | 418 | 411 | 411 | 12,200 |
2009/02/12 | 411 | 416 | 406 | 413 | 30,200 |
2009/02/10 | 422 | 429 | 416 | 417 | 12,200 |
2009/02/09 | 425 | 430 | 422 | 422 | 12,900 |
2009/02/06 | 434 | 442 | 432 | 435 | 17,900 |
2009/02/05 | 448 | 448 | 428 | 429 | 13,700 |
2009/02/04 | 429 | 448 | 425 | 448 | 28,900 |
2009/02/03 | 435 | 440 | 426 | 433 | 26,100 |
2009/02/02 | 428 | 430 | 421 | 430 | 23,200 |
2009/01/30 | 428 | 431 | 423 | 425 | 37,800 |
2009/01/29 | 425 | 430 | 416 | 430 | 28,400 |
2009/01/28 | 415 | 420 | 410 | 420 | 28,100 |
2009/01/27 | 415 | 416 | 410 | 415 | 36,000 |
2009/01/26 | 412 | 417 | 412 | 415 | 16,100 |
2009/01/23 | 414 | 417 | 410 | 412 | 23,300 |
2009/01/22 | 429 | 429 | 413 | 419 | 24,200 |
2009/01/21 | 443 | 444 | 432 | 432 | 21,000 |
2009/01/20 | 464 | 470 | 448 | 448 | 22,200 |
2009/01/19 | 482 | 483 | 463 | 467 | 22,900 |
2009/01/16 | 481 | 492 | 481 | 487 | 23,700 |
2009/01/15 | 486 | 492 | 476 | 476 | 30,000 |
2009/01/14 | 485 | 492 | 477 | 486 | 13,300 |
2009/01/13 | 496 | 496 | 480 | 480 | 29,400 |
2009/01/09 | 510 | 517 | 505 | 511 | 22,300 |
2009/01/08 | 517 | 527 | 510 | 513 | 24,700 |
2009/01/07 | 520 | 524 | 512 | 520 | 13,500 |
2009/01/06 | 522 | 524 | 510 | 512 | 32,700 |
2009/01/05 | 524 | 526 | 514 | 514 | 7,900 |