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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,150 | 1,150 | 1,127 | 1,150 | 41,900 |
| 2018/12/27 | 1,140 | 1,158 | 1,118 | 1,150 | 70,900 |
| 2018/12/26 | 1,064 | 1,088 | 1,059 | 1,075 | 47,300 |
| 2018/12/25 | 1,050 | 1,071 | 1,028 | 1,034 | 77,700 |
| 2018/12/21 | 1,160 | 1,160 | 1,102 | 1,108 | 85,500 |
| 2018/12/20 | 1,204 | 1,215 | 1,162 | 1,167 | 59,000 |
| 2018/12/19 | 1,250 | 1,260 | 1,208 | 1,210 | 66,000 |
| 2018/12/18 | 1,284 | 1,284 | 1,240 | 1,246 | 36,900 |
| 2018/12/17 | 1,310 | 1,313 | 1,289 | 1,291 | 35,500 |
| 2018/12/14 | 1,335 | 1,339 | 1,304 | 1,307 | 52,300 |
| 2018/12/13 | 1,331 | 1,356 | 1,331 | 1,348 | 27,700 |
| 2018/12/12 | 1,314 | 1,331 | 1,313 | 1,323 | 29,400 |
| 2018/12/11 | 1,331 | 1,334 | 1,300 | 1,300 | 49,400 |
| 2018/12/10 | 1,370 | 1,376 | 1,325 | 1,329 | 28,600 |
| 2018/12/07 | 1,384 | 1,400 | 1,352 | 1,400 | 42,900 |
| 2018/12/06 | 1,377 | 1,404 | 1,370 | 1,385 | 41,200 |
| 2018/12/05 | 1,396 | 1,407 | 1,375 | 1,387 | 29,300 |
| 2018/12/04 | 1,456 | 1,456 | 1,412 | 1,414 | 35,600 |
| 2018/12/03 | 1,467 | 1,474 | 1,445 | 1,455 | 28,200 |
| 2018/11/30 | 1,448 | 1,464 | 1,439 | 1,456 | 30,700 |
| 2018/11/29 | 1,472 | 1,479 | 1,453 | 1,457 | 19,100 |
| 2018/11/28 | 1,486 | 1,491 | 1,449 | 1,458 | 44,200 |
| 2018/11/27 | 1,503 | 1,510 | 1,477 | 1,486 | 42,700 |
| 2018/11/26 | 1,463 | 1,503 | 1,460 | 1,500 | 38,800 |
| 2018/11/22 | 1,431 | 1,475 | 1,428 | 1,473 | 51,700 |
| 2018/11/21 | 1,406 | 1,435 | 1,403 | 1,431 | 25,600 |
| 2018/11/20 | 1,442 | 1,448 | 1,420 | 1,447 | 24,700 |
| 2018/11/19 | 1,427 | 1,449 | 1,421 | 1,444 | 23,000 |
| 2018/11/16 | 1,449 | 1,450 | 1,428 | 1,430 | 22,500 |
| 2018/11/15 | 1,465 | 1,480 | 1,441 | 1,451 | 45,000 |
| 2018/11/14 | 1,495 | 1,504 | 1,467 | 1,467 | 33,200 |
| 2018/11/13 | 1,474 | 1,506 | 1,450 | 1,494 | 56,800 |
| 2018/11/12 | 1,505 | 1,521 | 1,488 | 1,514 | 25,900 |
| 2018/11/09 | 1,501 | 1,526 | 1,498 | 1,510 | 36,700 |
| 2018/11/08 | 1,499 | 1,523 | 1,499 | 1,516 | 43,700 |
| 2018/11/07 | 1,493 | 1,514 | 1,468 | 1,491 | 49,500 |
| 2018/11/06 | 1,431 | 1,495 | 1,420 | 1,494 | 63,600 |
| 2018/11/05 | 1,380 | 1,417 | 1,368 | 1,403 | 34,600 |
| 2018/11/02 | 1,371 | 1,412 | 1,361 | 1,403 | 52,100 |
| 2018/11/01 | 1,365 | 1,386 | 1,352 | 1,370 | 35,000 |
| 2018/10/31 | 1,342 | 1,368 | 1,325 | 1,365 | 88,400 |
| 2018/10/30 | 1,294 | 1,336 | 1,291 | 1,334 | 120,800 |
| 2018/10/29 | 1,269 | 1,308 | 1,269 | 1,295 | 46,000 |
| 2018/10/26 | 1,288 | 1,303 | 1,255 | 1,256 | 56,800 |
| 2018/10/25 | 1,315 | 1,315 | 1,281 | 1,283 | 50,300 |
| 2018/10/24 | 1,361 | 1,364 | 1,336 | 1,352 | 32,400 |
| 2018/10/23 | 1,395 | 1,395 | 1,352 | 1,352 | 44,500 |
| 2018/10/22 | 1,392 | 1,419 | 1,382 | 1,410 | 23,700 |
| 2018/10/19 | 1,400 | 1,410 | 1,381 | 1,402 | 30,200 |
| 2018/10/18 | 1,429 | 1,437 | 1,407 | 1,407 | 29,700 |
| 2018/10/17 | 1,415 | 1,430 | 1,413 | 1,430 | 38,600 |
| 2018/10/16 | 1,380 | 1,398 | 1,364 | 1,396 | 47,900 |
| 2018/10/15 | 1,401 | 1,411 | 1,381 | 1,384 | 60,100 |
| 2018/10/12 | 1,416 | 1,418 | 1,390 | 1,395 | 45,200 |
| 2018/10/11 | 1,427 | 1,460 | 1,411 | 1,422 | 79,600 |
| 2018/10/10 | 1,517 | 1,524 | 1,486 | 1,496 | 38,900 |
| 2018/10/09 | 1,523 | 1,523 | 1,497 | 1,517 | 47,000 |
| 2018/10/05 | 1,521 | 1,546 | 1,501 | 1,523 | 96,400 |
| 2018/10/04 | 1,521 | 1,545 | 1,521 | 1,537 | 42,300 |
| 2018/10/03 | 1,515 | 1,546 | 1,505 | 1,515 | 55,300 |
| 2018/10/02 | 1,521 | 1,559 | 1,509 | 1,516 | 52,300 |
| 2018/10/01 | 1,499 | 1,526 | 1,488 | 1,521 | 52,900 |
| 2018/09/28 | 1,500 | 1,523 | 1,489 | 1,492 | 57,800 |
| 2018/09/27 | 1,485 | 1,510 | 1,477 | 1,494 | 41,200 |
| 2018/09/26 | 1,500 | 1,526 | 1,491 | 1,502 | 74,200 |
| 2018/09/25 | 1,487 | 1,529 | 1,484 | 1,529 | 85,100 |
| 2018/09/21 | 1,490 | 1,494 | 1,477 | 1,478 | 45,200 |
| 2018/09/20 | 1,475 | 1,489 | 1,461 | 1,489 | 38,500 |
| 2018/09/19 | 1,480 | 1,490 | 1,458 | 1,473 | 56,300 |
| 2018/09/18 | 1,447 | 1,478 | 1,431 | 1,474 | 54,000 |
| 2018/09/14 | 1,412 | 1,469 | 1,409 | 1,450 | 74,000 |
| 2018/09/13 | 1,413 | 1,460 | 1,399 | 1,407 | 86,300 |
| 2018/09/12 | 1,480 | 1,510 | 1,411 | 1,426 | 395,800 |
| 2018/09/11 | 1,327 | 1,365 | 1,327 | 1,360 | 31,200 |
| 2018/09/10 | 1,320 | 1,340 | 1,316 | 1,327 | 21,500 |
| 2018/09/07 | 1,329 | 1,330 | 1,315 | 1,320 | 40,700 |
| 2018/09/06 | 1,345 | 1,355 | 1,328 | 1,332 | 37,300 |
| 2018/09/05 | 1,387 | 1,387 | 1,343 | 1,343 | 72,200 |
| 2018/09/04 | 1,359 | 1,359 | 1,341 | 1,343 | 15,000 |
| 2018/09/03 | 1,378 | 1,378 | 1,341 | 1,353 | 13,800 |
| 2018/08/31 | 1,358 | 1,381 | 1,358 | 1,370 | 15,100 |
| 2018/08/30 | 1,372 | 1,385 | 1,366 | 1,372 | 20,400 |
| 2018/08/29 | 1,358 | 1,376 | 1,358 | 1,371 | 18,300 |
| 2018/08/28 | 1,362 | 1,380 | 1,358 | 1,358 | 21,400 |
| 2018/08/27 | 1,365 | 1,371 | 1,356 | 1,361 | 13,900 |
| 2018/08/24 | 1,360 | 1,368 | 1,350 | 1,363 | 15,800 |
| 2018/08/23 | 1,329 | 1,364 | 1,329 | 1,355 | 29,100 |
| 2018/08/22 | 1,303 | 1,335 | 1,302 | 1,329 | 26,700 |
| 2018/08/21 | 1,318 | 1,322 | 1,307 | 1,308 | 15,000 |
| 2018/08/20 | 1,316 | 1,348 | 1,316 | 1,330 | 21,200 |
| 2018/08/17 | 1,320 | 1,350 | 1,312 | 1,346 | 20,200 |
| 2018/08/16 | 1,329 | 1,333 | 1,303 | 1,324 | 36,300 |
| 2018/08/15 | 1,371 | 1,371 | 1,331 | 1,339 | 27,600 |
| 2018/08/14 | 1,323 | 1,374 | 1,323 | 1,371 | 29,400 |
| 2018/08/13 | 1,351 | 1,355 | 1,316 | 1,323 | 38,900 |
| 2018/08/10 | 1,403 | 1,407 | 1,358 | 1,361 | 67,900 |
| 2018/08/09 | 1,429 | 1,429 | 1,410 | 1,411 | 28,400 |
| 2018/08/08 | 1,431 | 1,448 | 1,427 | 1,431 | 30,600 |
| 2018/08/07 | 1,393 | 1,433 | 1,393 | 1,428 | 31,900 |
| 2018/08/06 | 1,399 | 1,417 | 1,387 | 1,393 | 25,300 |
| 2018/08/03 | 1,401 | 1,419 | 1,399 | 1,404 | 32,700 |
| 2018/08/02 | 1,410 | 1,415 | 1,393 | 1,399 | 23,000 |
| 2018/08/01 | 1,457 | 1,458 | 1,408 | 1,409 | 37,400 |
| 2018/07/31 | 1,434 | 1,469 | 1,402 | 1,464 | 48,800 |
| 2018/07/30 | 1,463 | 1,469 | 1,441 | 1,447 | 33,000 |
| 2018/07/27 | 1,435 | 1,464 | 1,428 | 1,463 | 33,600 |
| 2018/07/26 | 1,392 | 1,429 | 1,392 | 1,427 | 35,800 |
| 2018/07/25 | 1,374 | 1,395 | 1,372 | 1,375 | 32,600 |
| 2018/07/24 | 1,374 | 1,383 | 1,370 | 1,372 | 16,100 |
| 2018/07/23 | 1,400 | 1,409 | 1,370 | 1,371 | 40,800 |
| 2018/07/20 | 1,374 | 1,390 | 1,366 | 1,380 | 26,200 |
| 2018/07/19 | 1,366 | 1,380 | 1,364 | 1,374 | 13,800 |
| 2018/07/18 | 1,352 | 1,384 | 1,352 | 1,365 | 24,700 |
| 2018/07/17 | 1,338 | 1,367 | 1,329 | 1,352 | 25,000 |
| 2018/07/13 | 1,340 | 1,346 | 1,322 | 1,338 | 24,600 |
| 2018/07/12 | 1,333 | 1,348 | 1,333 | 1,334 | 14,800 |
| 2018/07/11 | 1,323 | 1,337 | 1,305 | 1,330 | 26,800 |
| 2018/07/10 | 1,329 | 1,355 | 1,312 | 1,323 | 46,100 |
| 2018/07/09 | 1,315 | 1,327 | 1,302 | 1,324 | 14,900 |
| 2018/07/06 | 1,311 | 1,320 | 1,309 | 1,315 | 23,000 |
| 2018/07/05 | 1,332 | 1,339 | 1,301 | 1,302 | 27,500 |
| 2018/07/04 | 1,327 | 1,349 | 1,327 | 1,338 | 19,600 |
| 2018/07/03 | 1,362 | 1,372 | 1,329 | 1,337 | 34,900 |
| 2018/07/02 | 1,375 | 1,406 | 1,366 | 1,367 | 27,300 |
| 2018/06/29 | 1,391 | 1,392 | 1,353 | 1,378 | 45,600 |
| 2018/06/28 | 1,404 | 1,410 | 1,388 | 1,391 | 24,200 |
| 2018/06/27 | 1,392 | 1,415 | 1,385 | 1,403 | 33,400 |
| 2018/06/26 | 1,400 | 1,417 | 1,389 | 1,402 | 31,800 |
| 2018/06/25 | 1,421 | 1,427 | 1,404 | 1,410 | 20,100 |
| 2018/06/22 | 1,405 | 1,421 | 1,397 | 1,421 | 26,400 |
| 2018/06/21 | 1,427 | 1,437 | 1,410 | 1,414 | 22,600 |
| 2018/06/20 | 1,428 | 1,431 | 1,393 | 1,426 | 34,000 |
| 2018/06/19 | 1,445 | 1,445 | 1,422 | 1,428 | 26,100 |
| 2018/06/18 | 1,443 | 1,449 | 1,433 | 1,445 | 18,300 |
| 2018/06/15 | 1,450 | 1,453 | 1,442 | 1,444 | 20,800 |
| 2018/06/14 | 1,452 | 1,459 | 1,447 | 1,455 | 19,600 |
| 2018/06/13 | 1,458 | 1,463 | 1,455 | 1,462 | 14,100 |
| 2018/06/12 | 1,465 | 1,469 | 1,452 | 1,453 | 22,000 |
| 2018/06/11 | 1,462 | 1,471 | 1,446 | 1,462 | 28,000 |
| 2018/06/08 | 1,455 | 1,475 | 1,454 | 1,462 | 44,900 |
| 2018/06/07 | 1,458 | 1,471 | 1,458 | 1,467 | 30,000 |
| 2018/06/06 | 1,450 | 1,469 | 1,441 | 1,455 | 50,000 |
| 2018/06/05 | 1,456 | 1,467 | 1,442 | 1,455 | 20,000 |
| 2018/06/04 | 1,440 | 1,465 | 1,439 | 1,456 | 45,700 |
| 2018/06/01 | 1,424 | 1,444 | 1,417 | 1,441 | 26,200 |
| 2018/05/31 | 1,434 | 1,438 | 1,423 | 1,431 | 33,400 |
| 2018/05/30 | 1,431 | 1,439 | 1,418 | 1,427 | 32,100 |
| 2018/05/29 | 1,456 | 1,456 | 1,431 | 1,451 | 32,200 |
| 2018/05/28 | 1,454 | 1,454 | 1,434 | 1,449 | 22,900 |
| 2018/05/25 | 1,454 | 1,455 | 1,437 | 1,446 | 37,700 |
| 2018/05/24 | 1,481 | 1,481 | 1,448 | 1,454 | 32,600 |
| 2018/05/23 | 1,457 | 1,489 | 1,447 | 1,481 | 81,600 |
| 2018/05/22 | 1,452 | 1,470 | 1,446 | 1,461 | 104,000 |
| 2018/05/21 | 1,455 | 1,472 | 1,443 | 1,454 | 51,700 |
| 2018/05/18 | 1,442 | 1,470 | 1,436 | 1,457 | 60,500 |
| 2018/05/17 | 1,453 | 1,463 | 1,439 | 1,447 | 45,900 |
| 2018/05/16 | 1,461 | 1,476 | 1,447 | 1,453 | 38,200 |
| 2018/05/15 | 1,474 | 1,476 | 1,461 | 1,475 | 26,700 |
| 2018/05/14 | 1,465 | 1,476 | 1,450 | 1,474 | 33,900 |
| 2018/05/11 | 1,457 | 1,470 | 1,454 | 1,467 | 22,400 |
| 2018/05/10 | 1,463 | 1,463 | 1,435 | 1,458 | 34,300 |
| 2018/05/09 | 1,471 | 1,471 | 1,451 | 1,463 | 29,600 |
| 2018/05/08 | 1,480 | 1,497 | 1,463 | 1,472 | 39,900 |
| 2018/05/07 | 1,479 | 1,480 | 1,468 | 1,479 | 21,300 |
| 2018/05/02 | 1,457 | 1,480 | 1,448 | 1,476 | 33,100 |
| 2018/05/01 | 1,470 | 1,470 | 1,436 | 1,445 | 39,100 |
| 2018/04/27 | 1,481 | 1,484 | 1,472 | 1,475 | 50,100 |
| 2018/04/26 | 1,485 | 1,486 | 1,466 | 1,480 | 37,600 |
| 2018/04/25 | 1,472 | 1,482 | 1,472 | 1,477 | 25,000 |
| 2018/04/24 | 1,469 | 1,480 | 1,462 | 1,480 | 23,200 |
| 2018/04/23 | 1,464 | 1,468 | 1,455 | 1,464 | 14,900 |
| 2018/04/20 | 1,472 | 1,481 | 1,464 | 1,471 | 23,300 |
| 2018/04/19 | 1,482 | 1,494 | 1,475 | 1,479 | 13,800 |
| 2018/04/18 | 1,451 | 1,478 | 1,451 | 1,474 | 22,800 |
| 2018/04/17 | 1,481 | 1,488 | 1,446 | 1,448 | 29,600 |
| 2018/04/16 | 1,490 | 1,495 | 1,471 | 1,490 | 23,400 |
| 2018/04/13 | 1,486 | 1,499 | 1,482 | 1,493 | 31,800 |
| 2018/04/12 | 1,490 | 1,495 | 1,480 | 1,484 | 21,500 |
| 2018/04/11 | 1,513 | 1,513 | 1,490 | 1,502 | 16,300 |
| 2018/04/10 | 1,515 | 1,515 | 1,498 | 1,508 | 15,400 |
| 2018/04/09 | 1,514 | 1,521 | 1,491 | 1,513 | 20,900 |
| 2018/04/06 | 1,532 | 1,533 | 1,498 | 1,515 | 29,900 |
| 2018/04/05 | 1,525 | 1,535 | 1,508 | 1,526 | 27,200 |
| 2018/04/04 | 1,496 | 1,523 | 1,487 | 1,517 | 27,400 |
| 2018/04/03 | 1,479 | 1,508 | 1,463 | 1,485 | 23,000 |
| 2018/04/02 | 1,511 | 1,513 | 1,486 | 1,486 | 13,500 |
| 2018/03/30 | 1,480 | 1,513 | 1,465 | 1,505 | 50,100 |
| 2018/03/29 | 1,484 | 1,485 | 1,448 | 1,471 | 36,700 |
| 2018/03/28 | 1,466 | 1,479 | 1,439 | 1,477 | 36,300 |
| 2018/03/27 | 1,470 | 1,523 | 1,461 | 1,521 | 118,100 |
| 2018/03/26 | 1,414 | 1,444 | 1,398 | 1,440 | 65,500 |
| 2018/03/23 | 1,455 | 1,460 | 1,425 | 1,431 | 57,300 |
| 2018/03/22 | 1,503 | 1,509 | 1,480 | 1,502 | 34,200 |
| 2018/03/20 | 1,453 | 1,499 | 1,453 | 1,493 | 28,500 |
| 2018/03/19 | 1,490 | 1,492 | 1,462 | 1,467 | 33,400 |
| 2018/03/16 | 1,510 | 1,510 | 1,488 | 1,499 | 21,300 |
| 2018/03/15 | 1,509 | 1,512 | 1,478 | 1,497 | 22,900 |
| 2018/03/14 | 1,499 | 1,519 | 1,490 | 1,507 | 28,600 |
| 2018/03/13 | 1,486 | 1,503 | 1,483 | 1,502 | 25,100 |
| 2018/03/12 | 1,482 | 1,495 | 1,470 | 1,484 | 24,200 |
| 2018/03/09 | 1,459 | 1,491 | 1,455 | 1,464 | 61,100 |
| 2018/03/08 | 1,480 | 1,480 | 1,438 | 1,445 | 59,100 |
| 2018/03/07 | 1,467 | 1,515 | 1,461 | 1,471 | 37,500 |
| 2018/03/06 | 1,460 | 1,497 | 1,460 | 1,474 | 43,900 |
| 2018/03/05 | 1,480 | 1,480 | 1,435 | 1,444 | 44,100 |
| 2018/03/02 | 1,466 | 1,498 | 1,463 | 1,487 | 44,400 |
| 2018/03/01 | 1,503 | 1,503 | 1,466 | 1,486 | 68,500 |
| 2018/02/28 | 1,484 | 1,521 | 1,484 | 1,503 | 85,100 |
| 2018/02/27 | 1,507 | 1,529 | 1,469 | 1,474 | 85,200 |
| 2018/02/26 | 1,519 | 1,536 | 1,494 | 1,498 | 72,500 |
| 2018/02/23 | 1,522 | 1,539 | 1,516 | 1,525 | 30,100 |
| 2018/02/22 | 1,543 | 1,543 | 1,516 | 1,520 | 34,600 |
| 2018/02/21 | 1,534 | 1,573 | 1,531 | 1,545 | 25,400 |
| 2018/02/20 | 1,545 | 1,545 | 1,525 | 1,538 | 17,500 |
| 2018/02/19 | 1,520 | 1,549 | 1,505 | 1,542 | 19,900 |
| 2018/02/16 | 1,499 | 1,520 | 1,488 | 1,493 | 27,900 |
| 2018/02/15 | 1,481 | 1,502 | 1,462 | 1,484 | 36,500 |
| 2018/02/14 | 1,487 | 1,493 | 1,450 | 1,461 | 44,500 |
| 2018/02/13 | 1,529 | 1,530 | 1,483 | 1,487 | 55,300 |
| 2018/02/09 | 1,500 | 1,516 | 1,483 | 1,500 | 49,300 |
| 2018/02/08 | 1,541 | 1,576 | 1,537 | 1,555 | 42,700 |
| 2018/02/07 | 1,628 | 1,649 | 1,518 | 1,523 | 80,400 |
| 2018/02/06 | 1,495 | 1,633 | 1,475 | 1,548 | 127,700 |
| 2018/02/05 | 1,835 | 1,835 | 1,770 | 1,775 | 45,700 |
| 2018/02/02 | 1,812 | 1,845 | 1,810 | 1,839 | 43,500 |
| 2018/02/01 | 1,788 | 1,816 | 1,787 | 1,814 | 28,000 |
| 2018/01/31 | 1,823 | 1,825 | 1,773 | 1,773 | 72,200 |
| 2018/01/30 | 1,850 | 1,850 | 1,827 | 1,836 | 41,100 |
| 2018/01/29 | 1,845 | 1,866 | 1,835 | 1,851 | 32,100 |
| 2018/01/26 | 1,820 | 1,845 | 1,812 | 1,827 | 46,900 |
| 2018/01/25 | 1,762 | 1,799 | 1,746 | 1,795 | 42,800 |
| 2018/01/24 | 1,775 | 1,781 | 1,761 | 1,762 | 17,700 |
| 2018/01/23 | 1,757 | 1,790 | 1,756 | 1,780 | 20,200 |
| 2018/01/22 | 1,762 | 1,765 | 1,747 | 1,755 | 27,800 |
| 2018/01/19 | 1,787 | 1,796 | 1,755 | 1,766 | 34,600 |
| 2018/01/18 | 1,847 | 1,848 | 1,791 | 1,794 | 48,700 |
| 2018/01/17 | 1,825 | 1,839 | 1,816 | 1,831 | 34,400 |
| 2018/01/16 | 1,855 | 1,855 | 1,810 | 1,839 | 34,800 |
| 2018/01/15 | 1,788 | 1,867 | 1,787 | 1,860 | 57,100 |
| 2018/01/12 | 1,753 | 1,788 | 1,728 | 1,780 | 58,000 |
| 2018/01/11 | 1,740 | 1,764 | 1,740 | 1,759 | 19,900 |
| 2018/01/10 | 1,715 | 1,760 | 1,715 | 1,747 | 46,900 |
| 2018/01/09 | 1,728 | 1,728 | 1,694 | 1,714 | 54,400 |
| 2018/01/05 | 1,650 | 1,653 | 1,641 | 1,648 | 15,900 |
| 2018/01/04 | 1,643 | 1,646 | 1,622 | 1,646 | 33,700 |