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 |
---|---|---|---|---|---|
2012/12/28 | 512 | 515 | 509 | 510 | 40,400 |
2012/12/27 | 504 | 508 | 503 | 508 | 43,300 |
2012/12/26 | 502 | 503 | 494 | 500 | 21,600 |
2012/12/25 | 508 | 509 | 500 | 502 | 46,000 |
2012/12/21 | 510 | 512 | 501 | 503 | 74,700 |
2012/12/20 | 510 | 512 | 498 | 510 | 182,900 |
2012/12/19 | 487 | 489 | 483 | 489 | 38,900 |
2012/12/18 | 484 | 490 | 483 | 483 | 33,400 |
2012/12/17 | 487 | 487 | 477 | 484 | 47,200 |
2012/12/14 | 476 | 487 | 476 | 482 | 54,500 |
2012/12/13 | 490 | 490 | 480 | 480 | 68,200 |
2012/12/12 | 469 | 473 | 467 | 471 | 9,100 |
2012/12/11 | 473 | 474 | 464 | 465 | 28,100 |
2012/12/10 | 477 | 477 | 472 | 473 | 14,700 |
2012/12/07 | 480 | 480 | 472 | 472 | 24,100 |
2012/12/06 | 479 | 480 | 473 | 480 | 20,900 |
2012/12/05 | 472 | 479 | 471 | 479 | 8,600 |
2012/12/04 | 473 | 480 | 471 | 472 | 23,700 |
2012/12/03 | 476 | 476 | 469 | 474 | 16,200 |
2012/11/30 | 479 | 481 | 470 | 470 | 12,000 |
2012/11/29 | 483 | 484 | 475 | 475 | 15,300 |
2012/11/28 | 479 | 481 | 476 | 476 | 15,000 |
2012/11/27 | 470 | 479 | 467 | 479 | 22,300 |
2012/11/26 | 469 | 470 | 463 | 466 | 15,700 |
2012/11/22 | 468 | 470 | 461 | 463 | 17,500 |
2012/11/21 | 460 | 465 | 458 | 460 | 10,900 |
2012/11/20 | 465 | 467 | 450 | 460 | 19,000 |
2012/11/19 | 457 | 467 | 457 | 465 | 12,600 |
2012/11/16 | 452 | 461 | 444 | 452 | 31,400 |
2012/11/15 | 439 | 449 | 439 | 444 | 12,800 |
2012/11/14 | 440 | 443 | 438 | 439 | 17,100 |
2012/11/13 | 438 | 440 | 435 | 438 | 14,700 |
2012/11/12 | 457 | 457 | 429 | 438 | 29,600 |
2012/11/09 | 458 | 463 | 447 | 453 | 52,600 |
2012/11/08 | 466 | 479 | 462 | 470 | 13,700 |
2012/11/07 | 474 | 475 | 465 | 466 | 12,100 |
2012/11/06 | 477 | 481 | 468 | 473 | 15,300 |
2012/11/05 | 490 | 490 | 483 | 485 | 4,800 |
2012/11/02 | 485 | 492 | 481 | 492 | 27,100 |
2012/11/01 | 480 | 483 | 473 | 483 | 16,700 |
2012/10/31 | 461 | 485 | 461 | 484 | 41,100 |
2012/10/30 | 486 | 489 | 450 | 450 | 26,400 |
2012/10/29 | 487 | 488 | 483 | 488 | 18,400 |
2012/10/26 | 483 | 487 | 476 | 487 | 23,300 |
2012/10/25 | 473 | 483 | 461 | 483 | 35,400 |
2012/10/24 | 469 | 473 | 467 | 473 | 10,700 |
2012/10/23 | 468 | 473 | 466 | 472 | 27,000 |
2012/10/22 | 458 | 468 | 458 | 468 | 13,000 |
2012/10/19 | 465 | 465 | 462 | 465 | 12,700 |
2012/10/18 | 461 | 469 | 461 | 466 | 19,600 |
2012/10/17 | 464 | 468 | 456 | 465 | 36,000 |
2012/10/16 | 449 | 465 | 449 | 464 | 53,000 |
2012/10/15 | 443 | 448 | 443 | 448 | 14,600 |
2012/10/12 | 443 | 445 | 442 | 442 | 4,800 |
2012/10/11 | 444 | 445 | 441 | 443 | 10,600 |
2012/10/10 | 450 | 451 | 444 | 446 | 18,700 |
2012/10/09 | 450 | 453 | 444 | 450 | 21,100 |
2012/10/05 | 442 | 449 | 435 | 448 | 19,000 |
2012/10/04 | 442 | 442 | 438 | 439 | 7,700 |
2012/10/03 | 435 | 446 | 434 | 441 | 19,800 |
2012/10/02 | 431 | 435 | 431 | 433 | 5,500 |
2012/10/01 | 443 | 443 | 429 | 432 | 11,600 |
2012/09/28 | 454 | 454 | 440 | 440 | 10,100 |
2012/09/27 | 430 | 455 | 430 | 452 | 13,000 |
2012/09/26 | 431 | 447 | 431 | 438 | 22,700 |
2012/09/25 | 455 | 458 | 452 | 454 | 37,300 |
2012/09/24 | 459 | 459 | 451 | 459 | 22,800 |
2012/09/21 | 460 | 463 | 452 | 459 | 30,500 |
2012/09/20 | 460 | 465 | 455 | 462 | 24,500 |
2012/09/19 | 460 | 465 | 460 | 460 | 25,500 |
2012/09/18 | 454 | 460 | 451 | 460 | 65,100 |
2012/09/14 | 452 | 452 | 443 | 448 | 36,500 |
2012/09/13 | 438 | 445 | 438 | 445 | 13,700 |
2012/09/12 | 435 | 448 | 435 | 448 | 25,900 |
2012/09/11 | 428 | 437 | 427 | 437 | 10,800 |
2012/09/10 | 429 | 430 | 427 | 428 | 9,500 |
2012/09/07 | 420 | 429 | 420 | 429 | 25,800 |
2012/09/06 | 425 | 425 | 419 | 419 | 14,300 |
2012/09/05 | 423 | 424 | 419 | 424 | 18,500 |
2012/09/04 | 425 | 426 | 420 | 421 | 12,400 |
2012/09/03 | 421 | 429 | 421 | 424 | 17,000 |
2012/08/31 | 418 | 425 | 418 | 421 | 11,300 |
2012/08/30 | 421 | 422 | 419 | 419 | 7,900 |
2012/08/29 | 418 | 419 | 418 | 418 | 6,400 |
2012/08/28 | 417 | 422 | 415 | 418 | 15,800 |
2012/08/27 | 417 | 418 | 415 | 415 | 10,000 |
2012/08/24 | 419 | 419 | 415 | 415 | 9,500 |
2012/08/23 | 421 | 424 | 421 | 421 | 14,300 |
2012/08/22 | 420 | 424 | 418 | 424 | 10,800 |
2012/08/21 | 415 | 420 | 415 | 419 | 9,200 |
2012/08/20 | 417 | 417 | 415 | 415 | 11,500 |
2012/08/17 | 421 | 421 | 415 | 417 | 24,900 |
2012/08/16 | 420 | 420 | 416 | 419 | 16,300 |
2012/08/15 | 422 | 422 | 416 | 417 | 22,700 |
2012/08/14 | 420 | 423 | 418 | 421 | 16,100 |
2012/08/13 | 418 | 418 | 416 | 418 | 4,100 |
2012/08/10 | 422 | 423 | 414 | 417 | 29,100 |
2012/08/09 | 422 | 423 | 420 | 423 | 9,900 |
2012/08/08 | 418 | 424 | 418 | 424 | 18,200 |
2012/08/07 | 417 | 420 | 417 | 419 | 6,800 |
2012/08/06 | 418 | 418 | 416 | 417 | 6,000 |
2012/08/03 | 414 | 419 | 414 | 414 | 5,800 |
2012/08/02 | 415 | 422 | 414 | 422 | 12,300 |
2012/08/01 | 412 | 418 | 412 | 415 | 5,300 |
2012/07/31 | 419 | 419 | 414 | 414 | 6,000 |
2012/07/30 | 406 | 420 | 406 | 420 | 7,000 |
2012/07/27 | 409 | 411 | 406 | 406 | 7,500 |
2012/07/26 | 402 | 405 | 397 | 405 | 12,100 |
2012/07/25 | 403 | 406 | 395 | 395 | 29,100 |
2012/07/24 | 412 | 412 | 403 | 403 | 14,800 |
2012/07/23 | 416 | 418 | 410 | 410 | 9,700 |
2012/07/20 | 422 | 423 | 415 | 415 | 7,900 |
2012/07/19 | 426 | 426 | 421 | 423 | 8,500 |
2012/07/18 | 424 | 424 | 421 | 421 | 7,700 |
2012/07/17 | 425 | 429 | 421 | 421 | 12,400 |
2012/07/13 | 423 | 429 | 423 | 425 | 9,000 |
2012/07/12 | 427 | 427 | 422 | 422 | 20,000 |
2012/07/11 | 421 | 427 | 420 | 425 | 6,400 |
2012/07/10 | 427 | 433 | 420 | 420 | 8,800 |
2012/07/09 | 420 | 426 | 419 | 424 | 10,700 |
2012/07/06 | 431 | 438 | 426 | 426 | 17,400 |
2012/07/05 | 435 | 438 | 431 | 434 | 7,500 |
2012/07/04 | 438 | 440 | 437 | 439 | 11,600 |
2012/07/03 | 427 | 436 | 427 | 435 | 16,400 |
2012/07/02 | 433 | 433 | 425 | 429 | 9,700 |
2012/06/29 | 428 | 437 | 424 | 431 | 16,400 |
2012/06/28 | 418 | 428 | 418 | 428 | 15,500 |
2012/06/27 | 416 | 418 | 413 | 418 | 14,100 |
2012/06/26 | 412 | 414 | 410 | 412 | 14,400 |
2012/06/25 | 416 | 417 | 412 | 412 | 15,700 |
2012/06/22 | 415 | 417 | 410 | 410 | 14,800 |
2012/06/21 | 415 | 416 | 412 | 415 | 7,400 |
2012/06/20 | 411 | 415 | 411 | 412 | 6,400 |
2012/06/19 | 414 | 416 | 409 | 409 | 7,600 |
2012/06/18 | 415 | 415 | 409 | 414 | 6,400 |
2012/06/15 | 410 | 413 | 406 | 406 | 11,900 |
2012/06/14 | 413 | 413 | 406 | 410 | 4,800 |
2012/06/13 | 413 | 413 | 409 | 410 | 6,900 |
2012/06/12 | 402 | 415 | 402 | 415 | 10,500 |
2012/06/11 | 405 | 409 | 405 | 405 | 10,600 |
2012/06/08 | 420 | 420 | 400 | 401 | 44,200 |
2012/06/07 | 411 | 419 | 403 | 419 | 15,300 |
2012/06/06 | 404 | 409 | 403 | 409 | 11,100 |
2012/06/05 | 399 | 400 | 394 | 400 | 12,000 |
2012/06/04 | 400 | 401 | 395 | 396 | 25,100 |
2012/06/01 | 402 | 405 | 401 | 404 | 11,600 |
2012/05/31 | 405 | 408 | 403 | 405 | 14,700 |
2012/05/30 | 419 | 419 | 407 | 419 | 12,600 |
2012/05/29 | 395 | 425 | 395 | 419 | 27,200 |
2012/05/28 | 398 | 402 | 395 | 402 | 13,100 |
2012/05/25 | 403 | 403 | 397 | 398 | 10,100 |
2012/05/24 | 394 | 397 | 393 | 397 | 12,900 |
2012/05/23 | 402 | 406 | 397 | 397 | 17,000 |
2012/05/22 | 400 | 403 | 398 | 403 | 11,900 |
2012/05/21 | 400 | 404 | 397 | 399 | 15,900 |
2012/05/18 | 405 | 414 | 401 | 404 | 14,000 |
2012/05/17 | 410 | 416 | 407 | 410 | 15,700 |
2012/05/16 | 423 | 423 | 410 | 416 | 24,300 |
2012/05/15 | 404 | 424 | 404 | 419 | 44,200 |
2012/05/14 | 415 | 416 | 400 | 403 | 31,300 |
2012/05/11 | 420 | 420 | 415 | 415 | 11,700 |
2012/05/10 | 420 | 423 | 415 | 419 | 13,100 |
2012/05/09 | 431 | 431 | 424 | 424 | 10,800 |
2012/05/08 | 425 | 436 | 425 | 433 | 22,400 |
2012/05/07 | 429 | 437 | 429 | 433 | 19,200 |
2012/05/02 | 440 | 440 | 434 | 439 | 22,400 |
2012/05/01 | 437 | 441 | 425 | 425 | 25,000 |
2012/04/27 | 439 | 439 | 433 | 437 | 18,900 |
2012/04/26 | 438 | 440 | 436 | 439 | 29,900 |
2012/04/25 | 436 | 438 | 432 | 437 | 38,000 |
2012/04/24 | 420 | 423 | 417 | 420 | 14,400 |
2012/04/23 | 427 | 428 | 421 | 422 | 12,100 |
2012/04/20 | 423 | 428 | 423 | 427 | 9,600 |
2012/04/19 | 426 | 431 | 426 | 427 | 6,800 |
2012/04/18 | 426 | 433 | 424 | 424 | 20,200 |
2012/04/17 | 426 | 426 | 419 | 419 | 16,300 |
2012/04/16 | 435 | 435 | 427 | 427 | 23,100 |
2012/04/13 | 425 | 436 | 425 | 435 | 21,500 |
2012/04/12 | 427 | 432 | 422 | 423 | 13,100 |
2012/04/11 | 416 | 430 | 414 | 430 | 32,200 |
2012/04/10 | 415 | 428 | 415 | 423 | 22,600 |
2012/04/09 | 413 | 420 | 411 | 415 | 14,000 |
2012/04/06 | 411 | 417 | 407 | 417 | 16,300 |
2012/04/05 | 408 | 416 | 405 | 414 | 22,000 |
2012/04/04 | 420 | 422 | 407 | 410 | 40,800 |
2012/04/03 | 426 | 428 | 420 | 423 | 24,400 |
2012/04/02 | 435 | 435 | 428 | 428 | 26,100 |
2012/03/30 | 430 | 434 | 430 | 430 | 16,900 |
2012/03/29 | 426 | 435 | 425 | 432 | 24,000 |
2012/03/28 | 430 | 434 | 423 | 429 | 87,700 |
2012/03/27 | 445 | 449 | 442 | 449 | 139,600 |
2012/03/26 | 444 | 448 | 442 | 442 | 45,300 |
2012/03/23 | 440 | 444 | 437 | 440 | 64,600 |
2012/03/22 | 444 | 449 | 441 | 443 | 94,200 |
2012/03/21 | 467 | 469 | 460 | 460 | 27,700 |
2012/03/19 | 465 | 468 | 464 | 466 | 29,100 |
2012/03/16 | 460 | 464 | 458 | 463 | 30,200 |
2012/03/15 | 454 | 461 | 454 | 458 | 28,300 |
2012/03/14 | 456 | 461 | 454 | 454 | 34,300 |
2012/03/13 | 455 | 457 | 454 | 454 | 18,200 |
2012/03/12 | 454 | 458 | 451 | 455 | 17,800 |
2012/03/09 | 453 | 454 | 448 | 452 | 68,900 |
2012/03/08 | 450 | 452 | 448 | 451 | 23,500 |
2012/03/07 | 446 | 450 | 446 | 448 | 27,700 |
2012/03/06 | 450 | 451 | 447 | 448 | 15,700 |
2012/03/05 | 449 | 451 | 448 | 448 | 13,800 |
2012/03/02 | 445 | 449 | 442 | 446 | 14,200 |
2012/03/01 | 446 | 452 | 441 | 442 | 20,900 |
2012/02/29 | 453 | 455 | 444 | 446 | 30,200 |
2012/02/28 | 444 | 450 | 444 | 450 | 24,600 |
2012/02/27 | 445 | 447 | 444 | 444 | 26,600 |
2012/02/24 | 441 | 445 | 440 | 444 | 16,400 |
2012/02/23 | 440 | 445 | 433 | 444 | 27,800 |
2012/02/22 | 436 | 444 | 432 | 440 | 39,100 |
2012/02/21 | 430 | 440 | 430 | 434 | 42,400 |
2012/02/20 | 430 | 432 | 429 | 429 | 12,200 |
2012/02/17 | 426 | 430 | 426 | 429 | 16,200 |
2012/02/16 | 426 | 428 | 425 | 426 | 16,300 |
2012/02/15 | 425 | 427 | 425 | 427 | 25,700 |
2012/02/14 | 424 | 425 | 420 | 425 | 31,900 |
2012/02/13 | 419 | 422 | 419 | 420 | 29,400 |
2012/02/10 | 427 | 427 | 418 | 419 | 27,100 |
2012/02/09 | 423 | 426 | 420 | 425 | 47,100 |
2012/02/08 | 420 | 423 | 419 | 423 | 23,200 |
2012/02/07 | 420 | 422 | 419 | 420 | 9,000 |
2012/02/06 | 422 | 422 | 419 | 419 | 18,300 |
2012/02/03 | 421 | 421 | 417 | 418 | 26,500 |
2012/02/02 | 413 | 414 | 412 | 414 | 32,800 |
2012/02/01 | 415 | 415 | 412 | 412 | 14,100 |
2012/01/31 | 415 | 415 | 412 | 412 | 8,200 |
2012/01/30 | 413 | 414 | 410 | 412 | 9,100 |
2012/01/27 | 410 | 413 | 410 | 410 | 9,900 |
2012/01/26 | 411 | 412 | 409 | 410 | 12,400 |
2012/01/25 | 409 | 413 | 409 | 411 | 17,200 |
2012/01/24 | 408 | 410 | 407 | 408 | 11,000 |
2012/01/23 | 404 | 409 | 404 | 407 | 16,200 |
2012/01/20 | 403 | 403 | 400 | 403 | 17,400 |
2012/01/19 | 400 | 401 | 400 | 400 | 10,100 |
2012/01/18 | 402 | 402 | 398 | 398 | 10,100 |
2012/01/17 | 398 | 400 | 398 | 400 | 3,700 |
2012/01/16 | 400 | 401 | 395 | 398 | 16,700 |
2012/01/13 | 398 | 400 | 398 | 400 | 8,000 |
2012/01/12 | 399 | 400 | 395 | 395 | 8,800 |
2012/01/11 | 399 | 402 | 397 | 399 | 9,900 |
2012/01/10 | 390 | 406 | 390 | 394 | 36,500 |
2012/01/06 | 393 | 394 | 388 | 390 | 24,900 |
2012/01/05 | 399 | 399 | 395 | 395 | 10,600 |
2012/01/04 | 398 | 402 | 397 | 399 | 30,800 |