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 |
---|---|---|---|---|---|
2014/12/30 | 1,079 | 1,080 | 1,066 | 1,069 | 31,600 |
2014/12/29 | 1,056 | 1,081 | 1,055 | 1,079 | 61,900 |
2014/12/26 | 1,051 | 1,055 | 1,042 | 1,055 | 45,500 |
2014/12/25 | 1,054 | 1,060 | 1,046 | 1,055 | 38,800 |
2014/12/24 | 1,040 | 1,055 | 1,040 | 1,054 | 55,800 |
2014/12/22 | 1,029 | 1,034 | 1,024 | 1,034 | 40,500 |
2014/12/19 | 1,002 | 1,028 | 1,002 | 1,023 | 88,700 |
2014/12/18 | 999 | 999 | 990 | 993 | 21,800 |
2014/12/17 | 980 | 993 | 970 | 980 | 35,700 |
2014/12/16 | 1,000 | 1,000 | 980 | 981 | 55,100 |
2014/12/15 | 1,000 | 1,014 | 1,000 | 1,000 | 46,300 |
2014/12/12 | 1,000 | 1,011 | 1,000 | 1,000 | 66,500 |
2014/12/11 | 975 | 1,003 | 969 | 997 | 68,900 |
2014/12/10 | 998 | 1,000 | 983 | 987 | 83,400 |
2014/12/09 | 1,008 | 1,035 | 1,006 | 1,011 | 60,900 |
2014/12/08 | 1,010 | 1,015 | 1,005 | 1,014 | 63,200 |
2014/12/05 | 995 | 1,010 | 991 | 1,004 | 125,100 |
2014/12/04 | 993 | 1,000 | 988 | 992 | 98,900 |
2014/12/03 | 955 | 984 | 955 | 976 | 104,200 |
2014/12/02 | 957 | 959 | 948 | 954 | 112,100 |
2014/12/01 | 943 | 959 | 941 | 958 | 107,000 |
2014/11/28 | 928 | 939 | 928 | 935 | 61,500 |
2014/11/27 | 911 | 930 | 910 | 921 | 43,300 |
2014/11/26 | 920 | 920 | 907 | 910 | 64,700 |
2014/11/25 | 934 | 935 | 916 | 920 | 67,100 |
2014/11/21 | 920 | 929 | 910 | 925 | 51,700 |
2014/11/20 | 935 | 935 | 921 | 924 | 41,600 |
2014/11/19 | 931 | 937 | 923 | 935 | 30,900 |
2014/11/18 | 912 | 935 | 912 | 927 | 45,300 |
2014/11/17 | 939 | 943 | 912 | 912 | 48,200 |
2014/11/14 | 944 | 944 | 928 | 939 | 39,300 |
2014/11/13 | 936 | 940 | 927 | 930 | 39,500 |
2014/11/12 | 946 | 950 | 935 | 936 | 49,300 |
2014/11/11 | 946 | 953 | 933 | 943 | 35,500 |
2014/11/10 | 932 | 950 | 921 | 941 | 52,700 |
2014/11/07 | 931 | 944 | 930 | 932 | 36,600 |
2014/11/06 | 946 | 951 | 921 | 928 | 76,500 |
2014/11/05 | 939 | 946 | 927 | 946 | 55,200 |
2014/11/04 | 931 | 946 | 914 | 936 | 121,100 |
2014/10/31 | 901 | 927 | 899 | 923 | 140,800 |
2014/10/30 | 903 | 912 | 890 | 893 | 83,600 |
2014/10/29 | 907 | 912 | 898 | 904 | 33,400 |
2014/10/28 | 888 | 907 | 886 | 903 | 54,500 |
2014/10/27 | 879 | 891 | 876 | 884 | 38,300 |
2014/10/24 | 883 | 888 | 866 | 868 | 37,600 |
2014/10/23 | 867 | 875 | 865 | 867 | 38,800 |
2014/10/22 | 851 | 877 | 850 | 873 | 40,900 |
2014/10/21 | 862 | 862 | 828 | 829 | 46,600 |
2014/10/20 | 855 | 864 | 846 | 850 | 58,500 |
2014/10/17 | 835 | 843 | 824 | 825 | 47,800 |
2014/10/16 | 848 | 848 | 824 | 828 | 77,400 |
2014/10/15 | 845 | 860 | 836 | 853 | 60,800 |
2014/10/14 | 833 | 852 | 830 | 833 | 96,000 |
2014/10/10 | 840 | 864 | 840 | 858 | 55,800 |
2014/10/09 | 899 | 900 | 850 | 862 | 85,500 |
2014/10/08 | 898 | 903 | 885 | 888 | 65,900 |
2014/10/07 | 905 | 935 | 905 | 919 | 68,100 |
2014/10/06 | 899 | 915 | 893 | 909 | 44,700 |
2014/10/03 | 880 | 894 | 872 | 887 | 42,500 |
2014/10/02 | 909 | 913 | 871 | 880 | 113,600 |
2014/10/01 | 916 | 935 | 909 | 929 | 67,500 |
2014/09/30 | 919 | 924 | 908 | 912 | 73,400 |
2014/09/29 | 907 | 920 | 907 | 916 | 59,100 |
2014/09/26 | 889 | 909 | 889 | 905 | 49,400 |
2014/09/25 | 899 | 913 | 897 | 913 | 58,300 |
2014/09/24 | 885 | 907 | 885 | 891 | 62,800 |
2014/09/22 | 888 | 919 | 888 | 900 | 68,600 |
2014/09/19 | 870 | 892 | 868 | 887 | 56,500 |
2014/09/18 | 870 | 885 | 869 | 880 | 44,500 |
2014/09/17 | 862 | 873 | 862 | 869 | 41,200 |
2014/09/16 | 857 | 860 | 849 | 860 | 43,400 |
2014/09/12 | 858 | 861 | 851 | 856 | 55,700 |
2014/09/11 | 850 | 856 | 850 | 856 | 26,400 |
2014/09/10 | 837 | 850 | 836 | 849 | 38,100 |
2014/09/09 | 839 | 839 | 836 | 838 | 17,100 |
2014/09/08 | 836 | 839 | 833 | 839 | 17,500 |
2014/09/05 | 839 | 839 | 832 | 833 | 19,700 |
2014/09/04 | 839 | 840 | 834 | 836 | 28,600 |
2014/09/03 | 829 | 838 | 828 | 836 | 50,800 |
2014/09/02 | 822 | 829 | 822 | 827 | 22,500 |
2014/09/01 | 825 | 828 | 819 | 825 | 23,100 |
2014/08/29 | 819 | 824 | 817 | 822 | 22,300 |
2014/08/28 | 822 | 826 | 819 | 823 | 23,100 |
2014/08/27 | 827 | 827 | 818 | 822 | 38,700 |
2014/08/26 | 828 | 828 | 821 | 824 | 36,300 |
2014/08/25 | 827 | 829 | 823 | 826 | 14,100 |
2014/08/22 | 830 | 833 | 823 | 827 | 46,500 |
2014/08/21 | 825 | 838 | 824 | 830 | 68,900 |
2014/08/20 | 820 | 825 | 816 | 824 | 134,200 |
2014/08/19 | 796 | 800 | 793 | 800 | 17,000 |
2014/08/18 | 791 | 796 | 791 | 796 | 16,900 |
2014/08/15 | 790 | 790 | 785 | 789 | 26,500 |
2014/08/14 | 789 | 789 | 784 | 789 | 10,600 |
2014/08/13 | 781 | 789 | 778 | 787 | 23,400 |
2014/08/12 | 777 | 783 | 776 | 781 | 11,000 |
2014/08/11 | 777 | 779 | 768 | 779 | 17,600 |
2014/08/08 | 768 | 772 | 764 | 764 | 24,100 |
2014/08/07 | 765 | 777 | 765 | 774 | 24,000 |
2014/08/06 | 773 | 773 | 763 | 767 | 35,400 |
2014/08/05 | 781 | 786 | 773 | 773 | 30,100 |
2014/08/04 | 782 | 783 | 775 | 780 | 31,300 |
2014/08/01 | 785 | 788 | 780 | 783 | 46,200 |
2014/07/31 | 805 | 806 | 795 | 795 | 50,300 |
2014/07/30 | 802 | 814 | 801 | 802 | 147,200 |
2014/07/29 | 812 | 820 | 810 | 817 | 37,400 |
2014/07/28 | 809 | 811 | 806 | 809 | 17,600 |
2014/07/25 | 806 | 815 | 801 | 806 | 37,200 |
2014/07/24 | 801 | 805 | 798 | 805 | 17,800 |
2014/07/23 | 805 | 809 | 800 | 804 | 20,600 |
2014/07/22 | 799 | 803 | 797 | 803 | 14,400 |
2014/07/18 | 795 | 800 | 786 | 794 | 27,500 |
2014/07/17 | 810 | 810 | 798 | 801 | 25,100 |
2014/07/16 | 805 | 810 | 803 | 804 | 22,900 |
2014/07/15 | 810 | 812 | 803 | 808 | 26,400 |
2014/07/14 | 800 | 810 | 800 | 809 | 23,200 |
2014/07/11 | 802 | 802 | 791 | 792 | 38,700 |
2014/07/10 | 811 | 811 | 801 | 802 | 19,200 |
2014/07/09 | 804 | 813 | 804 | 808 | 28,900 |
2014/07/08 | 807 | 815 | 803 | 811 | 38,200 |
2014/07/07 | 809 | 809 | 804 | 805 | 22,800 |
2014/07/04 | 803 | 808 | 795 | 803 | 47,300 |
2014/07/03 | 801 | 809 | 801 | 803 | 33,100 |
2014/07/02 | 810 | 814 | 807 | 807 | 41,900 |
2014/07/01 | 813 | 814 | 807 | 811 | 37,700 |
2014/06/30 | 799 | 813 | 793 | 806 | 53,800 |
2014/06/27 | 789 | 794 | 779 | 788 | 26,200 |
2014/06/26 | 794 | 799 | 785 | 785 | 33,500 |
2014/06/25 | 800 | 805 | 792 | 793 | 34,100 |
2014/06/24 | 790 | 804 | 787 | 800 | 48,200 |
2014/06/23 | 796 | 799 | 789 | 792 | 44,900 |
2014/06/20 | 790 | 790 | 780 | 782 | 53,000 |
2014/06/19 | 793 | 794 | 787 | 789 | 49,100 |
2014/06/18 | 786 | 792 | 785 | 792 | 57,800 |
2014/06/17 | 775 | 785 | 774 | 780 | 47,200 |
2014/06/16 | 770 | 772 | 768 | 770 | 33,400 |
2014/06/13 | 759 | 767 | 757 | 766 | 53,600 |
2014/06/12 | 764 | 767 | 757 | 762 | 41,200 |
2014/06/11 | 749 | 773 | 749 | 769 | 139,700 |
2014/06/10 | 742 | 747 | 742 | 743 | 44,700 |
2014/06/09 | 740 | 742 | 735 | 741 | 51,600 |
2014/06/06 | 739 | 739 | 732 | 736 | 39,000 |
2014/06/05 | 745 | 746 | 733 | 739 | 28,100 |
2014/06/04 | 749 | 749 | 745 | 748 | 13,700 |
2014/06/03 | 752 | 753 | 748 | 749 | 13,500 |
2014/06/02 | 747 | 748 | 741 | 748 | 19,900 |
2014/05/30 | 746 | 746 | 738 | 741 | 22,000 |
2014/05/29 | 741 | 746 | 735 | 744 | 13,600 |
2014/05/28 | 747 | 747 | 742 | 745 | 14,800 |
2014/05/27 | 743 | 745 | 741 | 745 | 25,200 |
2014/05/26 | 737 | 741 | 736 | 741 | 12,100 |
2014/05/23 | 734 | 739 | 730 | 736 | 15,100 |
2014/05/22 | 725 | 733 | 716 | 733 | 28,000 |
2014/05/21 | 708 | 724 | 707 | 720 | 33,500 |
2014/05/20 | 705 | 715 | 703 | 710 | 18,800 |
2014/05/19 | 717 | 717 | 705 | 705 | 16,600 |
2014/05/16 | 727 | 727 | 705 | 711 | 48,700 |
2014/05/15 | 732 | 732 | 728 | 729 | 15,200 |
2014/05/14 | 735 | 735 | 730 | 732 | 25,000 |
2014/05/13 | 730 | 742 | 729 | 738 | 22,300 |
2014/05/12 | 733 | 736 | 728 | 729 | 26,100 |
2014/05/09 | 733 | 738 | 731 | 733 | 29,900 |
2014/05/08 | 734 | 740 | 733 | 733 | 26,600 |
2014/05/07 | 742 | 745 | 730 | 732 | 46,500 |
2014/05/02 | 753 | 753 | 741 | 742 | 28,600 |
2014/05/01 | 757 | 760 | 750 | 753 | 38,000 |
2014/04/30 | 745 | 755 | 742 | 752 | 45,900 |
2014/04/28 | 741 | 741 | 735 | 739 | 13,100 |
2014/04/25 | 740 | 743 | 735 | 741 | 17,700 |
2014/04/24 | 737 | 742 | 734 | 735 | 27,200 |
2014/04/23 | 741 | 743 | 739 | 739 | 17,700 |
2014/04/22 | 750 | 750 | 736 | 737 | 23,400 |
2014/04/21 | 754 | 756 | 743 | 745 | 17,000 |
2014/04/18 | 752 | 754 | 746 | 751 | 23,100 |
2014/04/17 | 757 | 759 | 752 | 752 | 15,800 |
2014/04/16 | 741 | 758 | 741 | 756 | 28,700 |
2014/04/15 | 751 | 751 | 743 | 743 | 19,700 |
2014/04/14 | 740 | 747 | 739 | 742 | 15,500 |
2014/04/11 | 745 | 747 | 735 | 740 | 51,600 |
2014/04/10 | 752 | 759 | 750 | 752 | 43,600 |
2014/04/09 | 744 | 758 | 739 | 739 | 69,800 |
2014/04/08 | 753 | 756 | 745 | 751 | 44,200 |
2014/04/07 | 762 | 765 | 757 | 758 | 31,700 |
2014/04/04 | 770 | 771 | 764 | 768 | 32,300 |
2014/04/03 | 778 | 778 | 768 | 770 | 29,600 |
2014/04/02 | 781 | 781 | 761 | 769 | 62,100 |
2014/04/01 | 785 | 785 | 772 | 782 | 27,500 |
2014/03/31 | 780 | 783 | 768 | 782 | 42,700 |
2014/03/28 | 777 | 782 | 765 | 781 | 65,800 |
2014/03/27 | 762 | 777 | 754 | 771 | 72,800 |
2014/03/26 | 756 | 773 | 756 | 770 | 221,000 |
2014/03/25 | 775 | 780 | 769 | 771 | 72,500 |
2014/03/24 | 764 | 778 | 760 | 769 | 100,800 |
2014/03/20 | 763 | 763 | 749 | 751 | 54,100 |
2014/03/19 | 775 | 775 | 760 | 765 | 59,400 |
2014/03/18 | 771 | 778 | 762 | 775 | 48,400 |
2014/03/17 | 766 | 774 | 755 | 758 | 58,100 |
2014/03/14 | 761 | 768 | 748 | 761 | 98,400 |
2014/03/13 | 776 | 777 | 770 | 772 | 30,600 |
2014/03/12 | 787 | 790 | 780 | 780 | 26,600 |
2014/03/11 | 797 | 798 | 788 | 793 | 31,000 |
2014/03/10 | 790 | 794 | 787 | 790 | 25,300 |
2014/03/07 | 790 | 792 | 784 | 789 | 21,800 |
2014/03/06 | 779 | 785 | 773 | 782 | 27,900 |
2014/03/05 | 778 | 782 | 770 | 777 | 27,200 |
2014/03/04 | 758 | 770 | 754 | 767 | 19,400 |
2014/03/03 | 765 | 766 | 745 | 761 | 44,400 |
2014/02/28 | 765 | 769 | 758 | 767 | 58,500 |
2014/02/27 | 764 | 769 | 755 | 765 | 32,000 |
2014/02/26 | 765 | 769 | 763 | 765 | 17,800 |
2014/02/25 | 769 | 771 | 765 | 769 | 46,000 |
2014/02/24 | 770 | 778 | 758 | 765 | 41,400 |
2014/02/21 | 750 | 772 | 750 | 770 | 43,300 |
2014/02/20 | 762 | 762 | 750 | 752 | 27,500 |
2014/02/19 | 766 | 766 | 757 | 763 | 37,100 |
2014/02/18 | 757 | 769 | 747 | 767 | 53,600 |
2014/02/17 | 760 | 762 | 742 | 761 | 31,500 |
2014/02/14 | 764 | 771 | 741 | 760 | 55,300 |
2014/02/13 | 777 | 783 | 757 | 760 | 50,900 |
2014/02/12 | 771 | 782 | 767 | 776 | 43,900 |
2014/02/10 | 770 | 770 | 755 | 760 | 62,600 |
2014/02/07 | 751 | 752 | 731 | 750 | 82,400 |
2014/02/06 | 748 | 748 | 729 | 732 | 107,700 |
2014/02/05 | 753 | 764 | 735 | 749 | 84,500 |
2014/02/04 | 780 | 784 | 749 | 749 | 130,200 |
2014/02/03 | 806 | 820 | 786 | 820 | 91,500 |
2014/01/31 | 797 | 828 | 796 | 813 | 90,900 |
2014/01/30 | 795 | 799 | 784 | 795 | 61,100 |
2014/01/29 | 793 | 816 | 782 | 808 | 61,600 |
2014/01/28 | 781 | 798 | 778 | 778 | 76,400 |
2014/01/27 | 785 | 791 | 774 | 778 | 75,200 |
2014/01/24 | 806 | 808 | 796 | 798 | 81,500 |
2014/01/23 | 842 | 842 | 812 | 820 | 49,300 |
2014/01/22 | 840 | 843 | 832 | 840 | 40,100 |
2014/01/21 | 843 | 849 | 842 | 843 | 20,000 |
2014/01/20 | 849 | 856 | 841 | 842 | 55,700 |
2014/01/17 | 830 | 847 | 824 | 845 | 28,300 |
2014/01/16 | 827 | 848 | 825 | 831 | 70,800 |
2014/01/15 | 812 | 825 | 810 | 822 | 61,500 |
2014/01/14 | 811 | 819 | 796 | 803 | 59,300 |
2014/01/10 | 813 | 814 | 803 | 809 | 34,500 |
2014/01/09 | 810 | 814 | 803 | 814 | 30,600 |
2014/01/08 | 800 | 816 | 798 | 810 | 63,700 |
2014/01/07 | 799 | 799 | 790 | 791 | 40,500 |
2014/01/06 | 807 | 814 | 792 | 803 | 62,700 |