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 |
---|---|---|---|---|---|
2010/12/30 | 420 | 422 | 415 | 418 | 27,500 |
2010/12/29 | 420 | 421 | 418 | 421 | 9,600 |
2010/12/28 | 418 | 419 | 417 | 418 | 6,300 |
2010/12/27 | 420 | 420 | 417 | 417 | 17,300 |
2010/12/24 | 420 | 420 | 416 | 420 | 31,800 |
2010/12/22 | 413 | 420 | 413 | 419 | 48,900 |
2010/12/21 | 405 | 411 | 402 | 410 | 32,700 |
2010/12/20 | 402 | 406 | 400 | 405 | 45,900 |
2010/12/17 | 404 | 405 | 401 | 401 | 37,300 |
2010/12/16 | 405 | 405 | 401 | 403 | 28,500 |
2010/12/15 | 405 | 407 | 403 | 405 | 46,900 |
2010/12/14 | 405 | 405 | 402 | 404 | 44,100 |
2010/12/13 | 394 | 402 | 393 | 402 | 28,600 |
2010/12/10 | 393 | 394 | 390 | 391 | 49,100 |
2010/12/09 | 388 | 395 | 386 | 388 | 15,700 |
2010/12/08 | 385 | 388 | 384 | 388 | 14,800 |
2010/12/07 | 380 | 385 | 378 | 385 | 30,600 |
2010/12/06 | 379 | 379 | 376 | 378 | 17,700 |
2010/12/03 | 376 | 377 | 373 | 376 | 12,500 |
2010/12/02 | 373 | 375 | 373 | 373 | 10,200 |
2010/12/01 | 371 | 374 | 371 | 371 | 8,400 |
2010/11/30 | 372 | 373 | 371 | 371 | 13,200 |
2010/11/29 | 373 | 376 | 372 | 373 | 23,100 |
2010/11/26 | 373 | 375 | 372 | 373 | 11,400 |
2010/11/25 | 374 | 375 | 373 | 373 | 12,800 |
2010/11/24 | 373 | 377 | 372 | 372 | 12,800 |
2010/11/22 | 374 | 376 | 374 | 374 | 6,800 |
2010/11/19 | 378 | 379 | 370 | 371 | 22,800 |
2010/11/18 | 374 | 378 | 373 | 378 | 10,100 |
2010/11/17 | 373 | 375 | 373 | 373 | 11,200 |
2010/11/16 | 376 | 376 | 374 | 374 | 27,500 |
2010/11/15 | 377 | 377 | 375 | 375 | 8,400 |
2010/11/12 | 375 | 376 | 373 | 373 | 9,400 |
2010/11/11 | 372 | 375 | 367 | 375 | 24,100 |
2010/11/10 | 367 | 372 | 367 | 372 | 9,800 |
2010/11/09 | 367 | 370 | 366 | 368 | 6,900 |
2010/11/08 | 369 | 370 | 367 | 370 | 12,900 |
2010/11/05 | 367 | 370 | 366 | 368 | 23,100 |
2010/11/04 | 364 | 366 | 363 | 364 | 20,700 |
2010/11/02 | 360 | 360 | 357 | 357 | 10,200 |
2010/11/01 | 360 | 363 | 359 | 359 | 12,100 |
2010/10/29 | 365 | 365 | 360 | 360 | 14,600 |
2010/10/28 | 360 | 365 | 358 | 365 | 28,100 |
2010/10/27 | 361 | 367 | 358 | 358 | 26,900 |
2010/10/26 | 357 | 357 | 352 | 355 | 18,500 |
2010/10/25 | 357 | 358 | 355 | 356 | 10,500 |
2010/10/22 | 358 | 359 | 355 | 357 | 19,500 |
2010/10/21 | 364 | 364 | 358 | 359 | 20,700 |
2010/10/20 | 364 | 366 | 363 | 365 | 9,500 |
2010/10/19 | 367 | 368 | 367 | 367 | 12,700 |
2010/10/18 | 364 | 367 | 362 | 366 | 6,700 |
2010/10/15 | 367 | 368 | 363 | 363 | 16,700 |
2010/10/14 | 368 | 369 | 367 | 367 | 6,300 |
2010/10/13 | 365 | 368 | 362 | 365 | 7,400 |
2010/10/12 | 371 | 371 | 361 | 362 | 15,500 |
2010/10/08 | 363 | 369 | 363 | 367 | 21,300 |
2010/10/07 | 362 | 365 | 360 | 363 | 20,000 |
2010/10/06 | 366 | 366 | 363 | 365 | 6,700 |
2010/10/05 | 359 | 365 | 358 | 364 | 12,900 |
2010/10/04 | 368 | 369 | 358 | 360 | 33,600 |
2010/10/01 | 362 | 364 | 362 | 362 | 19,900 |
2010/09/30 | 370 | 373 | 363 | 363 | 12,800 |
2010/09/29 | 366 | 372 | 366 | 371 | 13,100 |
2010/09/28 | 370 | 371 | 365 | 366 | 21,000 |
2010/09/27 | 375 | 377 | 369 | 375 | 33,300 |
2010/09/24 | 374 | 380 | 373 | 374 | 27,000 |
2010/09/22 | 373 | 380 | 373 | 376 | 22,500 |
2010/09/21 | 381 | 382 | 375 | 375 | 15,700 |
2010/09/17 | 370 | 377 | 369 | 373 | 22,000 |
2010/09/16 | 371 | 372 | 369 | 370 | 9,900 |
2010/09/15 | 368 | 371 | 368 | 371 | 24,900 |
2010/09/14 | 366 | 369 | 366 | 368 | 6,700 |
2010/09/13 | 366 | 369 | 365 | 366 | 11,200 |
2010/09/10 | 367 | 369 | 363 | 363 | 36,200 |
2010/09/09 | 362 | 367 | 362 | 364 | 7,900 |
2010/09/08 | 364 | 366 | 361 | 362 | 10,300 |
2010/09/07 | 364 | 367 | 364 | 364 | 11,200 |
2010/09/06 | 367 | 367 | 363 | 365 | 20,400 |
2010/09/03 | 363 | 365 | 362 | 364 | 4,900 |
2010/09/02 | 360 | 363 | 360 | 362 | 9,000 |
2010/09/01 | 360 | 364 | 359 | 359 | 11,300 |
2010/08/31 | 363 | 364 | 360 | 360 | 24,900 |
2010/08/30 | 361 | 370 | 361 | 364 | 23,400 |
2010/08/27 | 354 | 360 | 354 | 360 | 7,900 |
2010/08/26 | 355 | 359 | 352 | 359 | 14,400 |
2010/08/25 | 362 | 363 | 354 | 356 | 33,700 |
2010/08/24 | 361 | 364 | 360 | 362 | 23,700 |
2010/08/23 | 366 | 368 | 364 | 364 | 8,900 |
2010/08/20 | 366 | 368 | 366 | 366 | 9,100 |
2010/08/19 | 363 | 367 | 363 | 366 | 10,500 |
2010/08/18 | 364 | 364 | 359 | 363 | 15,700 |
2010/08/17 | 360 | 362 | 358 | 360 | 11,000 |
2010/08/16 | 361 | 362 | 360 | 362 | 20,000 |
2010/08/13 | 362 | 362 | 360 | 361 | 17,100 |
2010/08/12 | 362 | 363 | 360 | 361 | 19,400 |
2010/08/11 | 370 | 370 | 364 | 364 | 21,200 |
2010/08/10 | 372 | 374 | 370 | 370 | 21,200 |
2010/08/09 | 374 | 374 | 372 | 373 | 15,800 |
2010/08/06 | 372 | 374 | 371 | 373 | 7,100 |
2010/08/05 | 370 | 373 | 370 | 372 | 8,900 |
2010/08/04 | 373 | 374 | 368 | 369 | 24,700 |
2010/08/03 | 376 | 376 | 375 | 375 | 6,800 |
2010/08/02 | 374 | 376 | 374 | 374 | 7,400 |
2010/07/30 | 377 | 377 | 372 | 374 | 29,300 |
2010/07/29 | 382 | 382 | 379 | 379 | 8,700 |
2010/07/28 | 378 | 383 | 378 | 381 | 11,600 |
2010/07/27 | 377 | 379 | 375 | 376 | 12,700 |
2010/07/26 | 376 | 381 | 376 | 376 | 8,700 |
2010/07/23 | 376 | 377 | 373 | 375 | 12,600 |
2010/07/22 | 371 | 375 | 371 | 375 | 10,400 |
2010/07/21 | 379 | 379 | 373 | 373 | 15,800 |
2010/07/20 | 377 | 378 | 369 | 376 | 17,200 |
2010/07/16 | 383 | 384 | 380 | 381 | 33,800 |
2010/07/15 | 383 | 386 | 382 | 383 | 22,400 |
2010/07/14 | 381 | 383 | 379 | 381 | 11,200 |
2010/07/13 | 382 | 382 | 378 | 378 | 18,300 |
2010/07/12 | 380 | 380 | 378 | 378 | 10,500 |
2010/07/09 | 380 | 381 | 377 | 378 | 15,200 |
2010/07/08 | 380 | 380 | 375 | 378 | 35,700 |
2010/07/07 | 379 | 379 | 375 | 376 | 23,700 |
2010/07/06 | 376 | 380 | 376 | 379 | 15,200 |
2010/07/05 | 376 | 379 | 375 | 376 | 21,600 |
2010/07/02 | 377 | 379 | 375 | 378 | 18,000 |
2010/07/01 | 375 | 377 | 373 | 375 | 12,200 |
2010/06/30 | 378 | 381 | 375 | 375 | 16,600 |
2010/06/29 | 384 | 385 | 381 | 382 | 24,500 |
2010/06/28 | 379 | 382 | 379 | 381 | 11,700 |
2010/06/25 | 385 | 385 | 368 | 379 | 36,800 |
2010/06/24 | 388 | 388 | 384 | 385 | 16,200 |
2010/06/23 | 386 | 389 | 386 | 387 | 11,300 |
2010/06/22 | 393 | 393 | 389 | 390 | 22,400 |
2010/06/21 | 390 | 393 | 389 | 393 | 11,400 |
2010/06/18 | 387 | 387 | 384 | 387 | 10,300 |
2010/06/17 | 387 | 387 | 385 | 387 | 14,100 |
2010/06/16 | 392 | 392 | 380 | 388 | 23,400 |
2010/06/15 | 390 | 392 | 370 | 391 | 67,400 |
2010/06/14 | 395 | 395 | 390 | 392 | 26,300 |
2010/06/11 | 391 | 392 | 386 | 389 | 44,300 |
2010/06/10 | 387 | 388 | 384 | 387 | 23,400 |
2010/06/09 | 382 | 387 | 380 | 386 | 29,700 |
2010/06/08 | 380 | 389 | 380 | 383 | 25,800 |
2010/06/07 | 383 | 385 | 380 | 380 | 43,700 |
2010/06/04 | 386 | 388 | 384 | 385 | 8,800 |
2010/06/03 | 390 | 390 | 385 | 386 | 30,700 |
2010/06/02 | 385 | 387 | 382 | 385 | 27,500 |
2010/06/01 | 391 | 391 | 388 | 389 | 8,900 |
2010/05/31 | 386 | 392 | 386 | 391 | 28,600 |
2010/05/28 | 389 | 389 | 385 | 386 | 30,000 |
2010/05/27 | 378 | 385 | 376 | 383 | 36,200 |
2010/05/26 | 385 | 387 | 375 | 376 | 38,100 |
2010/05/25 | 397 | 398 | 380 | 381 | 33,900 |
2010/05/24 | 388 | 398 | 384 | 397 | 41,300 |
2010/05/21 | 385 | 388 | 380 | 382 | 48,700 |
2010/05/20 | 391 | 394 | 388 | 389 | 22,100 |
2010/05/19 | 396 | 396 | 381 | 395 | 55,900 |
2010/05/18 | 405 | 407 | 396 | 400 | 42,500 |
2010/05/17 | 414 | 415 | 401 | 405 | 43,900 |
2010/05/14 | 412 | 419 | 412 | 414 | 44,000 |
2010/05/13 | 414 | 419 | 410 | 416 | 49,700 |
2010/05/12 | 408 | 414 | 408 | 409 | 24,500 |
2010/05/11 | 414 | 415 | 408 | 408 | 44,200 |
2010/05/10 | 400 | 406 | 397 | 406 | 79,100 |
2010/05/07 | 403 | 408 | 400 | 404 | 41,300 |
2010/05/06 | 420 | 420 | 411 | 411 | 36,300 |
2010/04/30 | 423 | 425 | 421 | 422 | 26,900 |
2010/04/28 | 425 | 431 | 420 | 423 | 46,200 |
2010/04/27 | 439 | 439 | 425 | 428 | 70,800 |
2010/04/26 | 439 | 443 | 437 | 439 | 60,200 |
2010/04/23 | 430 | 436 | 422 | 436 | 67,800 |
2010/04/22 | 422 | 433 | 417 | 432 | 133,200 |
2010/04/21 | 410 | 418 | 407 | 418 | 52,300 |
2010/04/20 | 405 | 411 | 405 | 409 | 31,800 |
2010/04/19 | 408 | 408 | 404 | 407 | 54,000 |
2010/04/16 | 409 | 410 | 406 | 408 | 18,200 |
2010/04/15 | 412 | 412 | 409 | 409 | 22,800 |
2010/04/14 | 410 | 410 | 407 | 410 | 21,600 |
2010/04/13 | 408 | 409 | 406 | 408 | 19,700 |
2010/04/12 | 410 | 411 | 405 | 409 | 35,700 |
2010/04/09 | 404 | 409 | 404 | 408 | 19,000 |
2010/04/08 | 408 | 411 | 405 | 406 | 53,100 |
2010/04/07 | 407 | 410 | 402 | 408 | 58,700 |
2010/04/06 | 410 | 411 | 407 | 408 | 34,800 |
2010/04/05 | 407 | 412 | 407 | 407 | 48,700 |
2010/04/02 | 412 | 412 | 404 | 408 | 33,700 |
2010/04/01 | 404 | 410 | 402 | 409 | 45,600 |
2010/03/31 | 404 | 412 | 400 | 404 | 78,200 |
2010/03/30 | 400 | 409 | 399 | 409 | 67,600 |
2010/03/29 | 397 | 406 | 396 | 404 | 92,000 |
2010/03/26 | 412 | 414 | 410 | 414 | 200,400 |
2010/03/25 | 417 | 418 | 408 | 411 | 82,700 |
2010/03/24 | 411 | 415 | 410 | 415 | 53,900 |
2010/03/23 | 412 | 413 | 411 | 411 | 46,700 |
2010/03/19 | 413 | 414 | 410 | 412 | 49,000 |
2010/03/18 | 410 | 417 | 410 | 411 | 47,200 |
2010/03/17 | 413 | 413 | 410 | 410 | 33,200 |
2010/03/16 | 416 | 417 | 410 | 411 | 47,600 |
2010/03/15 | 414 | 416 | 411 | 414 | 55,000 |
2010/03/12 | 401 | 412 | 399 | 410 | 81,000 |
2010/03/11 | 398 | 400 | 397 | 399 | 52,000 |
2010/03/10 | 395 | 397 | 393 | 395 | 46,200 |
2010/03/09 | 395 | 395 | 390 | 391 | 99,100 |
2010/03/08 | 384 | 385 | 380 | 382 | 21,700 |
2010/03/05 | 377 | 382 | 377 | 381 | 42,700 |
2010/03/04 | 377 | 380 | 377 | 379 | 43,600 |
2010/03/03 | 375 | 377 | 373 | 376 | 25,000 |
2010/03/02 | 378 | 379 | 375 | 377 | 31,900 |
2010/03/01 | 371 | 378 | 369 | 378 | 67,400 |
2010/02/26 | 373 | 373 | 367 | 370 | 28,700 |
2010/02/25 | 365 | 371 | 363 | 371 | 49,600 |
2010/02/24 | 365 | 367 | 360 | 361 | 29,200 |
2010/02/23 | 363 | 365 | 360 | 363 | 47,600 |
2010/02/22 | 360 | 363 | 358 | 363 | 20,900 |
2010/02/19 | 357 | 360 | 355 | 356 | 32,500 |
2010/02/18 | 361 | 362 | 354 | 356 | 61,700 |
2010/02/17 | 360 | 363 | 356 | 360 | 35,100 |
2010/02/16 | 358 | 365 | 353 | 356 | 37,200 |
2010/02/15 | 358 | 359 | 357 | 357 | 27,100 |
2010/02/12 | 358 | 359 | 355 | 357 | 35,100 |
2010/02/10 | 358 | 358 | 355 | 355 | 32,400 |
2010/02/09 | 362 | 362 | 357 | 357 | 23,700 |
2010/02/08 | 366 | 366 | 362 | 362 | 13,600 |
2010/02/05 | 366 | 369 | 360 | 365 | 31,700 |
2010/02/04 | 367 | 368 | 363 | 368 | 37,800 |
2010/02/03 | 361 | 368 | 358 | 366 | 30,500 |
2010/02/02 | 359 | 360 | 357 | 358 | 19,300 |
2010/02/01 | 355 | 360 | 352 | 359 | 41,700 |
2010/01/29 | 360 | 364 | 356 | 356 | 58,600 |
2010/01/28 | 360 | 363 | 356 | 358 | 28,800 |
2010/01/27 | 360 | 366 | 358 | 358 | 82,500 |
2010/01/26 | 366 | 368 | 360 | 360 | 49,400 |
2010/01/25 | 370 | 370 | 365 | 366 | 37,000 |
2010/01/22 | 368 | 370 | 362 | 370 | 66,300 |
2010/01/21 | 370 | 374 | 369 | 373 | 44,800 |
2010/01/20 | 374 | 375 | 371 | 374 | 26,700 |
2010/01/19 | 374 | 377 | 370 | 373 | 49,600 |
2010/01/18 | 373 | 378 | 372 | 372 | 49,500 |
2010/01/15 | 365 | 370 | 363 | 370 | 76,600 |
2010/01/14 | 362 | 365 | 361 | 365 | 61,400 |
2010/01/13 | 359 | 363 | 359 | 362 | 39,600 |
2010/01/12 | 359 | 360 | 354 | 360 | 44,400 |
2010/01/08 | 353 | 358 | 353 | 357 | 32,600 |
2010/01/07 | 357 | 361 | 351 | 357 | 33,800 |
2010/01/06 | 354 | 357 | 353 | 357 | 28,100 |
2010/01/05 | 354 | 356 | 352 | 354 | 14,600 |
2010/01/04 | 362 | 362 | 351 | 352 | 32,700 |