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 |
---|---|---|---|---|---|
2011/12/30 | 392 | 395 | 390 | 393 | 7,500 |
2011/12/29 | 391 | 392 | 390 | 390 | 5,400 |
2011/12/28 | 391 | 392 | 389 | 389 | 5,900 |
2011/12/27 | 391 | 392 | 390 | 390 | 11,100 |
2011/12/26 | 391 | 391 | 389 | 390 | 6,100 |
2011/12/22 | 391 | 391 | 388 | 389 | 11,800 |
2011/12/21 | 388 | 389 | 388 | 388 | 5,000 |
2011/12/20 | 389 | 390 | 387 | 390 | 6,500 |
2011/12/19 | 389 | 389 | 386 | 386 | 8,000 |
2011/12/16 | 393 | 393 | 389 | 389 | 17,500 |
2011/12/15 | 390 | 392 | 389 | 390 | 9,600 |
2011/12/14 | 393 | 393 | 390 | 390 | 11,800 |
2011/12/13 | 390 | 394 | 390 | 393 | 19,900 |
2011/12/12 | 389 | 392 | 389 | 391 | 18,100 |
2011/12/09 | 384 | 388 | 384 | 387 | 30,300 |
2011/12/08 | 385 | 387 | 384 | 387 | 9,400 |
2011/12/07 | 383 | 387 | 383 | 385 | 19,100 |
2011/12/06 | 384 | 385 | 382 | 382 | 25,800 |
2011/12/05 | 384 | 386 | 384 | 384 | 7,200 |
2011/12/02 | 387 | 387 | 381 | 383 | 15,600 |
2011/12/01 | 386 | 387 | 383 | 387 | 12,300 |
2011/11/30 | 387 | 387 | 381 | 383 | 12,300 |
2011/11/29 | 385 | 387 | 383 | 387 | 8,700 |
2011/11/28 | 384 | 384 | 381 | 382 | 5,500 |
2011/11/25 | 381 | 385 | 381 | 381 | 10,700 |
2011/11/24 | 383 | 384 | 381 | 381 | 7,300 |
2011/11/22 | 383 | 384 | 382 | 383 | 10,800 |
2011/11/21 | 385 | 385 | 382 | 384 | 5,100 |
2011/11/18 | 384 | 385 | 381 | 385 | 10,100 |
2011/11/17 | 382 | 385 | 380 | 385 | 12,500 |
2011/11/16 | 387 | 388 | 382 | 382 | 14,500 |
2011/11/15 | 385 | 387 | 385 | 387 | 6,400 |
2011/11/14 | 385 | 385 | 383 | 385 | 5,400 |
2011/11/11 | 382 | 385 | 382 | 385 | 6,600 |
2011/11/10 | 382 | 384 | 382 | 383 | 9,900 |
2011/11/09 | 385 | 386 | 383 | 386 | 6,500 |
2011/11/08 | 384 | 387 | 382 | 382 | 17,600 |
2011/11/07 | 383 | 386 | 383 | 386 | 6,900 |
2011/11/04 | 383 | 387 | 382 | 385 | 14,700 |
2011/11/02 | 382 | 383 | 381 | 381 | 19,900 |
2011/11/01 | 383 | 385 | 382 | 382 | 8,200 |
2011/10/31 | 389 | 392 | 385 | 385 | 18,500 |
2011/10/28 | 392 | 394 | 385 | 385 | 23,700 |
2011/10/27 | 388 | 391 | 385 | 390 | 20,800 |
2011/10/26 | 380 | 382 | 379 | 380 | 11,700 |
2011/10/25 | 384 | 384 | 381 | 381 | 9,600 |
2011/10/24 | 383 | 384 | 380 | 383 | 20,900 |
2011/10/21 | 385 | 385 | 381 | 381 | 9,200 |
2011/10/20 | 386 | 386 | 382 | 385 | 8,600 |
2011/10/19 | 389 | 389 | 386 | 386 | 4,500 |
2011/10/18 | 389 | 390 | 385 | 386 | 11,000 |
2011/10/17 | 383 | 389 | 383 | 389 | 8,000 |
2011/10/14 | 387 | 388 | 380 | 382 | 19,300 |
2011/10/13 | 395 | 395 | 389 | 390 | 12,900 |
2011/10/12 | 385 | 395 | 385 | 390 | 19,200 |
2011/10/11 | 387 | 391 | 387 | 390 | 8,900 |
2011/10/07 | 386 | 391 | 385 | 387 | 17,600 |
2011/10/06 | 388 | 388 | 383 | 385 | 12,000 |
2011/10/05 | 390 | 390 | 384 | 385 | 25,900 |
2011/10/04 | 395 | 395 | 389 | 389 | 10,600 |
2011/10/03 | 398 | 398 | 392 | 395 | 12,600 |
2011/09/30 | 403 | 403 | 397 | 400 | 9,400 |
2011/09/29 | 400 | 402 | 396 | 402 | 22,600 |
2011/09/28 | 400 | 401 | 395 | 401 | 25,000 |
2011/09/27 | 392 | 401 | 392 | 401 | 20,400 |
2011/09/26 | 397 | 397 | 388 | 390 | 13,500 |
2011/09/22 | 395 | 397 | 395 | 396 | 14,400 |
2011/09/21 | 400 | 402 | 398 | 398 | 24,800 |
2011/09/20 | 404 | 404 | 401 | 401 | 6,500 |
2011/09/16 | 403 | 405 | 403 | 404 | 15,200 |
2011/09/15 | 397 | 403 | 397 | 403 | 10,600 |
2011/09/14 | 397 | 400 | 397 | 397 | 9,300 |
2011/09/13 | 393 | 397 | 393 | 397 | 9,600 |
2011/09/12 | 392 | 399 | 391 | 393 | 21,400 |
2011/09/09 | 393 | 403 | 393 | 400 | 39,500 |
2011/09/08 | 402 | 403 | 399 | 400 | 21,600 |
2011/09/07 | 404 | 404 | 400 | 402 | 15,100 |
2011/09/06 | 402 | 403 | 399 | 400 | 13,700 |
2011/09/05 | 404 | 404 | 401 | 402 | 3,600 |
2011/09/02 | 404 | 404 | 401 | 404 | 10,500 |
2011/09/01 | 404 | 405 | 401 | 403 | 8,600 |
2011/08/31 | 403 | 404 | 400 | 402 | 8,600 |
2011/08/30 | 403 | 403 | 399 | 403 | 15,000 |
2011/08/29 | 397 | 399 | 393 | 399 | 6,600 |
2011/08/26 | 395 | 395 | 389 | 393 | 13,300 |
2011/08/25 | 391 | 396 | 391 | 395 | 8,600 |
2011/08/24 | 395 | 400 | 387 | 391 | 38,100 |
2011/08/23 | 398 | 400 | 395 | 398 | 12,300 |
2011/08/22 | 395 | 402 | 395 | 399 | 8,300 |
2011/08/19 | 397 | 402 | 394 | 399 | 11,000 |
2011/08/18 | 400 | 406 | 400 | 403 | 10,900 |
2011/08/17 | 395 | 401 | 395 | 400 | 14,800 |
2011/08/16 | 393 | 396 | 393 | 395 | 13,700 |
2011/08/15 | 395 | 398 | 393 | 393 | 13,800 |
2011/08/12 | 397 | 397 | 390 | 393 | 10,800 |
2011/08/11 | 384 | 396 | 382 | 395 | 17,800 |
2011/08/10 | 392 | 395 | 384 | 385 | 12,000 |
2011/08/09 | 378 | 381 | 372 | 381 | 34,500 |
2011/08/08 | 382 | 383 | 380 | 380 | 17,400 |
2011/08/05 | 386 | 394 | 385 | 389 | 21,400 |
2011/08/04 | 394 | 410 | 394 | 394 | 21,800 |
2011/08/03 | 400 | 401 | 393 | 393 | 23,100 |
2011/08/02 | 406 | 406 | 402 | 403 | 10,600 |
2011/08/01 | 404 | 410 | 403 | 408 | 7,800 |
2011/07/29 | 417 | 417 | 401 | 401 | 24,100 |
2011/07/28 | 413 | 413 | 410 | 413 | 16,400 |
2011/07/27 | 416 | 416 | 412 | 413 | 16,600 |
2011/07/26 | 417 | 418 | 416 | 416 | 10,800 |
2011/07/25 | 420 | 420 | 418 | 418 | 11,900 |
2011/07/22 | 422 | 423 | 418 | 421 | 13,800 |
2011/07/21 | 422 | 422 | 419 | 420 | 18,100 |
2011/07/20 | 424 | 425 | 422 | 423 | 32,400 |
2011/07/19 | 420 | 423 | 419 | 420 | 10,800 |
2011/07/15 | 416 | 417 | 416 | 417 | 15,000 |
2011/07/14 | 412 | 416 | 412 | 416 | 9,100 |
2011/07/13 | 412 | 418 | 412 | 417 | 10,800 |
2011/07/12 | 418 | 418 | 414 | 415 | 21,700 |
2011/07/11 | 416 | 422 | 416 | 421 | 21,200 |
2011/07/08 | 415 | 420 | 414 | 416 | 25,600 |
2011/07/07 | 407 | 415 | 407 | 413 | 31,600 |
2011/07/06 | 405 | 407 | 404 | 407 | 8,600 |
2011/07/05 | 405 | 407 | 404 | 405 | 7,300 |
2011/07/04 | 405 | 406 | 401 | 405 | 22,900 |
2011/07/01 | 403 | 404 | 400 | 401 | 14,500 |
2011/06/30 | 403 | 403 | 396 | 402 | 17,700 |
2011/06/29 | 399 | 401 | 398 | 401 | 8,200 |
2011/06/28 | 396 | 402 | 396 | 396 | 12,200 |
2011/06/27 | 400 | 400 | 395 | 395 | 12,600 |
2011/06/24 | 400 | 400 | 390 | 400 | 10,900 |
2011/06/23 | 396 | 401 | 395 | 399 | 16,000 |
2011/06/22 | 393 | 398 | 393 | 398 | 14,200 |
2011/06/21 | 388 | 393 | 388 | 393 | 7,100 |
2011/06/20 | 392 | 392 | 387 | 387 | 10,400 |
2011/06/17 | 399 | 399 | 391 | 391 | 18,500 |
2011/06/16 | 392 | 398 | 392 | 394 | 17,300 |
2011/06/15 | 388 | 394 | 387 | 392 | 25,800 |
2011/06/14 | 385 | 389 | 384 | 387 | 16,200 |
2011/06/13 | 382 | 385 | 381 | 384 | 10,400 |
2011/06/10 | 382 | 385 | 382 | 382 | 30,400 |
2011/06/09 | 380 | 381 | 380 | 380 | 9,100 |
2011/06/08 | 379 | 382 | 378 | 380 | 14,700 |
2011/06/07 | 376 | 379 | 376 | 378 | 8,100 |
2011/06/06 | 382 | 382 | 377 | 379 | 15,700 |
2011/06/03 | 381 | 385 | 377 | 377 | 18,300 |
2011/06/02 | 377 | 381 | 377 | 379 | 11,500 |
2011/06/01 | 381 | 383 | 380 | 382 | 12,600 |
2011/05/31 | 379 | 382 | 379 | 380 | 9,300 |
2011/05/30 | 375 | 377 | 375 | 376 | 8,100 |
2011/05/27 | 374 | 377 | 372 | 375 | 9,300 |
2011/05/26 | 372 | 375 | 371 | 374 | 9,200 |
2011/05/25 | 374 | 374 | 372 | 372 | 5,600 |
2011/05/24 | 373 | 373 | 371 | 373 | 6,400 |
2011/05/23 | 373 | 375 | 372 | 373 | 10,800 |
2011/05/20 | 377 | 378 | 373 | 373 | 10,500 |
2011/05/19 | 376 | 378 | 373 | 373 | 9,400 |
2011/05/18 | 376 | 379 | 375 | 377 | 14,400 |
2011/05/17 | 378 | 379 | 376 | 377 | 13,100 |
2011/05/16 | 375 | 377 | 373 | 375 | 17,600 |
2011/05/13 | 377 | 380 | 371 | 375 | 39,300 |
2011/05/12 | 377 | 379 | 377 | 377 | 7,400 |
2011/05/11 | 382 | 382 | 378 | 378 | 14,500 |
2011/05/10 | 380 | 382 | 378 | 379 | 21,000 |
2011/05/09 | 386 | 386 | 379 | 380 | 18,500 |
2011/05/06 | 381 | 382 | 380 | 381 | 8,800 |
2011/05/02 | 383 | 386 | 380 | 381 | 33,500 |
2011/04/28 | 378 | 383 | 378 | 382 | 14,500 |
2011/04/27 | 379 | 379 | 377 | 378 | 14,800 |
2011/04/26 | 381 | 385 | 378 | 378 | 22,500 |
2011/04/25 | 379 | 380 | 378 | 378 | 5,000 |
2011/04/22 | 377 | 379 | 374 | 378 | 19,100 |
2011/04/21 | 377 | 379 | 377 | 377 | 16,800 |
2011/04/20 | 377 | 380 | 375 | 377 | 18,900 |
2011/04/19 | 386 | 386 | 373 | 377 | 48,500 |
2011/04/18 | 396 | 404 | 387 | 387 | 34,300 |
2011/04/15 | 394 | 400 | 394 | 396 | 11,900 |
2011/04/14 | 393 | 396 | 391 | 394 | 22,500 |
2011/04/13 | 390 | 393 | 389 | 391 | 12,300 |
2011/04/12 | 393 | 395 | 389 | 393 | 14,700 |
2011/04/11 | 391 | 397 | 391 | 393 | 10,200 |
2011/04/08 | 383 | 393 | 380 | 392 | 31,500 |
2011/04/07 | 381 | 387 | 380 | 380 | 20,200 |
2011/04/06 | 387 | 388 | 375 | 381 | 20,100 |
2011/04/05 | 401 | 401 | 387 | 388 | 26,200 |
2011/04/04 | 402 | 405 | 401 | 402 | 16,600 |
2011/04/01 | 406 | 409 | 405 | 405 | 27,300 |
2011/03/31 | 412 | 413 | 406 | 411 | 34,800 |
2011/03/30 | 416 | 417 | 408 | 414 | 36,300 |
2011/03/29 | 412 | 421 | 408 | 419 | 76,000 |
2011/03/28 | 424 | 429 | 423 | 428 | 181,000 |
2011/03/25 | 424 | 426 | 422 | 423 | 36,100 |
2011/03/24 | 421 | 428 | 419 | 420 | 36,000 |
2011/03/23 | 415 | 427 | 411 | 423 | 42,500 |
2011/03/22 | 427 | 427 | 412 | 415 | 45,800 |
2011/03/18 | 395 | 408 | 392 | 403 | 55,600 |
2011/03/17 | 365 | 397 | 364 | 387 | 62,600 |
2011/03/16 | 354 | 379 | 354 | 379 | 90,300 |
2011/03/15 | 395 | 395 | 321 | 343 | 111,600 |
2011/03/14 | 385 | 418 | 378 | 397 | 100,000 |
2011/03/11 | 445 | 450 | 445 | 445 | 64,500 |
2011/03/10 | 451 | 454 | 449 | 449 | 35,200 |
2011/03/09 | 454 | 455 | 451 | 451 | 15,200 |
2011/03/08 | 451 | 455 | 451 | 451 | 10,500 |
2011/03/07 | 452 | 456 | 450 | 452 | 26,300 |
2011/03/04 | 452 | 459 | 452 | 454 | 29,900 |
2011/03/03 | 453 | 458 | 452 | 456 | 19,500 |
2011/03/02 | 459 | 459 | 452 | 452 | 27,100 |
2011/03/01 | 455 | 463 | 455 | 460 | 27,100 |
2011/02/28 | 450 | 457 | 449 | 457 | 28,300 |
2011/02/25 | 447 | 449 | 440 | 449 | 38,700 |
2011/02/24 | 448 | 451 | 441 | 447 | 58,400 |
2011/02/23 | 453 | 459 | 453 | 453 | 30,300 |
2011/02/22 | 458 | 461 | 454 | 455 | 29,000 |
2011/02/21 | 466 | 466 | 459 | 459 | 60,000 |
2011/02/18 | 469 | 469 | 463 | 463 | 33,500 |
2011/02/17 | 471 | 473 | 465 | 469 | 33,000 |
2011/02/16 | 475 | 476 | 470 | 471 | 29,700 |
2011/02/15 | 470 | 475 | 470 | 474 | 29,500 |
2011/02/14 | 464 | 475 | 464 | 469 | 27,400 |
2011/02/10 | 459 | 461 | 456 | 460 | 20,800 |
2011/02/09 | 459 | 460 | 454 | 460 | 34,300 |
2011/02/08 | 456 | 458 | 454 | 454 | 19,300 |
2011/02/07 | 457 | 460 | 448 | 448 | 35,700 |
2011/02/04 | 446 | 454 | 446 | 450 | 26,200 |
2011/02/03 | 456 | 457 | 446 | 448 | 44,800 |
2011/02/02 | 460 | 460 | 457 | 458 | 25,100 |
2011/02/01 | 457 | 457 | 453 | 455 | 15,800 |
2011/01/31 | 450 | 457 | 444 | 455 | 30,100 |
2011/01/28 | 460 | 461 | 454 | 454 | 25,400 |
2011/01/27 | 455 | 460 | 455 | 460 | 20,700 |
2011/01/26 | 459 | 460 | 456 | 456 | 14,400 |
2011/01/25 | 459 | 462 | 458 | 460 | 28,800 |
2011/01/24 | 443 | 459 | 441 | 459 | 21,600 |
2011/01/21 | 461 | 461 | 444 | 444 | 39,500 |
2011/01/20 | 460 | 460 | 457 | 459 | 18,900 |
2011/01/19 | 456 | 459 | 451 | 459 | 13,900 |
2011/01/18 | 448 | 454 | 446 | 454 | 25,400 |
2011/01/17 | 454 | 454 | 444 | 448 | 59,300 |
2011/01/14 | 458 | 458 | 451 | 454 | 41,000 |
2011/01/13 | 461 | 463 | 458 | 459 | 14,400 |
2011/01/12 | 455 | 464 | 452 | 458 | 59,900 |
2011/01/11 | 443 | 452 | 440 | 452 | 41,500 |
2011/01/07 | 431 | 449 | 430 | 439 | 72,700 |
2011/01/06 | 431 | 431 | 429 | 431 | 14,400 |
2011/01/05 | 427 | 432 | 426 | 430 | 29,300 |
2011/01/04 | 422 | 428 | 418 | 428 | 27,300 |