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 |
|---|---|---|---|---|---|
| 2006/12/29 | 935 | 935 | 924 | 929 | 1,600 |
| 2006/12/28 | 940 | 940 | 927 | 935 | 5,600 |
| 2006/12/27 | 934 | 939 | 921 | 934 | 14,400 |
| 2006/12/26 | 927 | 945 | 924 | 944 | 18,900 |
| 2006/12/25 | 955 | 955 | 935 | 947 | 9,200 |
| 2006/12/22 | 974 | 974 | 950 | 955 | 8,400 |
| 2006/12/21 | 980 | 985 | 958 | 974 | 17,300 |
| 2006/12/20 | 969 | 979 | 969 | 979 | 12,900 |
| 2006/12/19 | 973 | 976 | 967 | 967 | 12,900 |
| 2006/12/18 | 980 | 981 | 974 | 979 | 17,200 |
| 2006/12/15 | 978 | 985 | 976 | 980 | 20,600 |
| 2006/12/14 | 975 | 982 | 973 | 978 | 16,200 |
| 2006/12/13 | 965 | 982 | 965 | 980 | 23,900 |
| 2006/12/12 | 985 | 990 | 980 | 980 | 12,700 |
| 2006/12/11 | 980 | 989 | 973 | 981 | 20,600 |
| 2006/12/08 | 973 | 995 | 965 | 990 | 103,600 |
| 2006/12/07 | 949 | 963 | 941 | 960 | 38,100 |
| 2006/12/06 | 920 | 945 | 920 | 937 | 42,900 |
| 2006/12/05 | 915 | 927 | 908 | 921 | 15,000 |
| 2006/12/04 | 903 | 930 | 902 | 924 | 25,400 |
| 2006/12/01 | 935 | 935 | 914 | 920 | 34,100 |
| 2006/11/30 | 907 | 917 | 899 | 915 | 79,300 |
| 2006/11/29 | 870 | 950 | 870 | 917 | 148,500 |
| 2006/11/28 | 820 | 884 | 820 | 854 | 110,500 |
| 2006/11/27 | 756 | 830 | 750 | 813 | 52,800 |
| 2006/11/24 | 737 | 737 | 720 | 730 | 12,700 |
| 2006/11/22 | 711 | 728 | 700 | 727 | 13,000 |
| 2006/11/21 | 745 | 749 | 690 | 720 | 18,300 |
| 2006/11/20 | 795 | 796 | 736 | 741 | 15,200 |
| 2006/11/17 | 801 | 802 | 793 | 793 | 11,000 |
| 2006/11/16 | 825 | 830 | 802 | 808 | 15,400 |
| 2006/11/15 | 834 | 835 | 790 | 819 | 36,200 |
| 2006/11/14 | 831 | 841 | 831 | 834 | 19,200 |
| 2006/11/13 | 899 | 899 | 831 | 841 | 15,800 |
| 2006/11/10 | 919 | 919 | 900 | 902 | 14,100 |
| 2006/11/09 | 928 | 937 | 923 | 924 | 7,600 |
| 2006/11/08 | 979 | 980 | 952 | 958 | 6,800 |
| 2006/11/07 | 970 | 980 | 970 | 980 | 11,400 |
| 2006/11/06 | 988 | 988 | 972 | 980 | 3,900 |
| 2006/11/02 | 993 | 993 | 972 | 979 | 3,400 |
| 2006/11/01 | 975 | 990 | 974 | 984 | 6,400 |
| 2006/10/31 | 1,005 | 1,005 | 986 | 991 | 10,800 |
| 2006/10/30 | 999 | 999 | 980 | 998 | 10,500 |
| 2006/10/27 | 986 | 1,004 | 986 | 998 | 9,600 |
| 2006/10/26 | 987 | 1,001 | 980 | 1,000 | 8,500 |
| 2006/10/25 | 1,009 | 1,010 | 990 | 1,000 | 6,400 |
| 2006/10/24 | 999 | 1,008 | 998 | 1,004 | 8,300 |
| 2006/10/23 | 999 | 1,002 | 986 | 999 | 7,600 |
| 2006/10/20 | 1,008 | 1,008 | 990 | 1,000 | 5,900 |
| 2006/10/19 | 1,007 | 1,007 | 995 | 1,000 | 2,500 |
| 2006/10/18 | 1,009 | 1,009 | 990 | 999 | 4,600 |
| 2006/10/17 | 1,017 | 1,022 | 985 | 1,008 | 5,500 |
| 2006/10/16 | 1,019 | 1,019 | 1,009 | 1,017 | 7,800 |
| 2006/10/13 | 1,011 | 1,014 | 991 | 1,010 | 3,600 |
| 2006/10/12 | 981 | 1,007 | 980 | 998 | 2,100 |
| 2006/10/11 | 1,024 | 1,024 | 981 | 981 | 6,200 |
| 2006/10/10 | 1,010 | 1,025 | 1,001 | 1,005 | 4,400 |
| 2006/10/06 | 1,008 | 1,028 | 1,008 | 1,010 | 5,000 |
| 2006/10/05 | 1,021 | 1,028 | 997 | 1,028 | 7,700 |
| 2006/10/04 | 1,015 | 1,024 | 997 | 997 | 4,700 |
| 2006/10/03 | 1,019 | 1,025 | 1,009 | 1,012 | 6,900 |
| 2006/10/02 | 1,005 | 1,025 | 1,001 | 1,019 | 6,600 |
| 2006/09/29 | 1,015 | 1,028 | 1,013 | 1,015 | 8,000 |
| 2006/09/28 | 1,010 | 1,016 | 1,007 | 1,013 | 3,000 |
| 2006/09/27 | 971 | 999 | 971 | 998 | 4,700 |
| 2006/09/26 | 992 | 992 | 970 | 970 | 2,700 |
| 2006/09/25 | 961 | 991 | 961 | 988 | 6,000 |
| 2006/09/22 | 995 | 997 | 990 | 990 | 8,900 |
| 2006/09/21 | 1,001 | 1,008 | 994 | 997 | 6,100 |
| 2006/09/20 | 1,019 | 1,019 | 997 | 997 | 5,000 |
| 2006/09/19 | 1,013 | 1,020 | 1,000 | 1,001 | 7,200 |
| 2006/09/15 | 1,011 | 1,029 | 998 | 1,010 | 7,700 |
| 2006/09/14 | 1,003 | 1,030 | 1,002 | 1,011 | 3,200 |
| 2006/09/13 | 999 | 1,008 | 999 | 1,002 | 8,500 |
| 2006/09/12 | 992 | 1,028 | 992 | 1,007 | 13,300 |
| 2006/09/11 | 1,050 | 1,050 | 1,031 | 1,032 | 5,700 |
| 2006/09/08 | 1,060 | 1,070 | 1,060 | 1,060 | 26,700 |
| 2006/09/07 | 1,076 | 1,076 | 1,062 | 1,070 | 17,400 |
| 2006/09/06 | 1,085 | 1,096 | 1,085 | 1,092 | 15,900 |
| 2006/09/05 | 1,100 | 1,100 | 1,085 | 1,085 | 5,700 |
| 2006/09/04 | 1,087 | 1,107 | 1,080 | 1,101 | 9,800 |
| 2006/09/01 | 1,078 | 1,099 | 1,078 | 1,086 | 12,200 |
| 2006/08/31 | 1,080 | 1,099 | 1,075 | 1,098 | 12,700 |
| 2006/08/30 | 1,086 | 1,086 | 1,070 | 1,085 | 15,100 |
| 2006/08/29 | 1,079 | 1,088 | 1,078 | 1,087 | 1,700 |
| 2006/08/28 | 1,091 | 1,091 | 1,075 | 1,077 | 4,000 |
| 2006/08/25 | 1,074 | 1,087 | 1,070 | 1,085 | 9,900 |
| 2006/08/24 | 1,097 | 1,097 | 1,074 | 1,074 | 3,900 |
| 2006/08/23 | 1,096 | 1,098 | 1,088 | 1,097 | 2,200 |
| 2006/08/22 | 1,092 | 1,097 | 1,081 | 1,096 | 5,800 |
| 2006/08/21 | 1,097 | 1,099 | 1,072 | 1,072 | 4,000 |
| 2006/08/18 | 1,072 | 1,099 | 1,072 | 1,095 | 5,100 |
| 2006/08/17 | 1,100 | 1,100 | 1,090 | 1,097 | 13,000 |
| 2006/08/16 | 1,100 | 1,100 | 1,086 | 1,100 | 14,100 |
| 2006/08/15 | 1,100 | 1,100 | 1,090 | 1,095 | 5,900 |
| 2006/08/14 | 1,099 | 1,110 | 1,099 | 1,110 | 4,000 |
| 2006/08/11 | 1,097 | 1,097 | 1,081 | 1,089 | 3,500 |
| 2006/08/10 | 1,084 | 1,096 | 1,080 | 1,084 | 11,000 |
| 2006/08/09 | 1,074 | 1,075 | 1,058 | 1,075 | 6,900 |
| 2006/08/08 | 1,069 | 1,087 | 1,069 | 1,081 | 6,400 |
| 2006/08/07 | 1,060 | 1,063 | 1,050 | 1,050 | 9,500 |
| 2006/08/04 | 1,060 | 1,082 | 1,060 | 1,070 | 2,100 |
| 2006/08/03 | 1,060 | 1,099 | 1,060 | 1,069 | 9,500 |
| 2006/08/02 | 1,093 | 1,099 | 1,089 | 1,098 | 8,800 |
| 2006/08/01 | 1,087 | 1,100 | 1,085 | 1,092 | 7,700 |
| 2006/07/31 | 1,081 | 1,085 | 1,074 | 1,074 | 14,900 |
| 2006/07/28 | 1,075 | 1,078 | 1,060 | 1,068 | 2,900 |
| 2006/07/27 | 1,050 | 1,074 | 1,050 | 1,074 | 2,900 |
| 2006/07/26 | 1,076 | 1,076 | 1,060 | 1,060 | 8,500 |
| 2006/07/25 | 1,055 | 1,085 | 1,055 | 1,076 | 8,200 |
| 2006/07/24 | 1,043 | 1,063 | 1,043 | 1,051 | 1,500 |
| 2006/07/21 | 1,060 | 1,088 | 1,050 | 1,063 | 13,000 |
| 2006/07/20 | 1,035 | 1,090 | 1,035 | 1,090 | 9,900 |
| 2006/07/19 | 1,052 | 1,089 | 1,050 | 1,055 | 3,200 |
| 2006/07/18 | 1,092 | 1,092 | 1,052 | 1,052 | 21,500 |
| 2006/07/14 | 1,100 | 1,110 | 1,080 | 1,092 | 8,500 |
| 2006/07/13 | 1,111 | 1,116 | 1,107 | 1,108 | 3,600 |
| 2006/07/12 | 1,133 | 1,133 | 1,112 | 1,120 | 11,300 |
| 2006/07/11 | 1,126 | 1,134 | 1,126 | 1,133 | 7,800 |
| 2006/07/10 | 1,116 | 1,134 | 1,101 | 1,126 | 7,100 |
| 2006/07/07 | 1,128 | 1,134 | 1,115 | 1,115 | 9,900 |
| 2006/07/06 | 1,123 | 1,123 | 1,112 | 1,120 | 6,500 |
| 2006/07/05 | 1,123 | 1,123 | 1,112 | 1,114 | 2,600 |
| 2006/07/04 | 1,105 | 1,118 | 1,105 | 1,116 | 6,600 |
| 2006/07/03 | 1,120 | 1,123 | 1,110 | 1,117 | 7,000 |
| 2006/06/30 | 1,100 | 1,126 | 1,100 | 1,110 | 10,100 |
| 2006/06/29 | 1,131 | 1,139 | 1,110 | 1,113 | 26,200 |
| 2006/06/28 | 1,139 | 1,139 | 1,114 | 1,130 | 10,700 |
| 2006/06/27 | 1,140 | 1,140 | 1,129 | 1,139 | 3,800 |
| 2006/06/26 | 1,131 | 1,140 | 1,120 | 1,139 | 10,700 |
| 2006/06/23 | 1,118 | 1,131 | 1,099 | 1,131 | 7,300 |
| 2006/06/22 | 1,109 | 1,138 | 1,109 | 1,138 | 10,600 |
| 2006/06/21 | 1,139 | 1,139 | 1,100 | 1,108 | 7,500 |
| 2006/06/20 | 1,136 | 1,139 | 1,110 | 1,132 | 9,600 |
| 2006/06/19 | 1,125 | 1,137 | 1,115 | 1,133 | 11,500 |
| 2006/06/16 | 1,081 | 1,122 | 1,081 | 1,115 | 12,900 |
| 2006/06/15 | 1,063 | 1,066 | 1,042 | 1,065 | 5,600 |
| 2006/06/14 | 1,010 | 1,047 | 1,010 | 1,039 | 8,500 |
| 2006/06/13 | 997 | 1,037 | 997 | 1,013 | 5,400 |
| 2006/06/12 | 1,048 | 1,073 | 980 | 1,037 | 11,400 |
| 2006/06/09 | 1,050 | 1,061 | 1,040 | 1,048 | 22,700 |
| 2006/06/08 | 1,095 | 1,101 | 1,010 | 1,020 | 33,000 |
| 2006/06/07 | 1,150 | 1,150 | 1,110 | 1,131 | 16,100 |
| 2006/06/06 | 1,149 | 1,151 | 1,130 | 1,150 | 9,200 |
| 2006/06/05 | 1,125 | 1,157 | 1,084 | 1,150 | 39,100 |
| 2006/06/02 | 1,130 | 1,130 | 1,010 | 1,094 | 19,500 |
| 2006/06/01 | 1,126 | 1,126 | 1,095 | 1,113 | 26,100 |
| 2006/05/31 | 1,071 | 1,096 | 1,071 | 1,086 | 16,200 |
| 2006/05/30 | 1,086 | 1,090 | 1,080 | 1,081 | 7,300 |
| 2006/05/29 | 1,100 | 1,100 | 1,085 | 1,100 | 12,800 |
| 2006/05/26 | 1,120 | 1,120 | 1,100 | 1,115 | 18,900 |
| 2006/05/25 | 1,100 | 1,119 | 1,082 | 1,115 | 16,500 |
| 2006/05/24 | 1,079 | 1,105 | 1,078 | 1,100 | 23,300 |
| 2006/05/23 | 1,079 | 1,090 | 1,071 | 1,090 | 18,300 |
| 2006/05/22 | 1,099 | 1,130 | 1,080 | 1,085 | 19,700 |
| 2006/05/19 | 1,110 | 1,169 | 1,106 | 1,119 | 41,600 |
| 2006/05/18 | 1,056 | 1,150 | 1,040 | 1,111 | 45,700 |
| 2006/05/17 | 1,025 | 1,067 | 996 | 1,056 | 48,600 |
| 2006/05/16 | 1,035 | 1,036 | 1,001 | 1,010 | 21,000 |
| 2006/05/15 | 1,055 | 1,055 | 1,039 | 1,040 | 26,200 |
| 2006/05/12 | 1,065 | 1,074 | 1,055 | 1,055 | 16,400 |
| 2006/05/11 | 1,070 | 1,082 | 1,065 | 1,073 | 11,000 |
| 2006/05/10 | 1,082 | 1,086 | 1,070 | 1,076 | 19,500 |
| 2006/05/09 | 1,085 | 1,090 | 1,075 | 1,085 | 18,300 |
| 2006/05/08 | 1,107 | 1,107 | 1,080 | 1,088 | 22,400 |
| 2006/05/02 | 1,091 | 1,103 | 1,082 | 1,087 | 8,500 |
| 2006/05/01 | 1,099 | 1,109 | 1,090 | 1,093 | 8,700 |
| 2006/04/28 | 1,081 | 1,096 | 1,057 | 1,090 | 27,400 |
| 2006/04/27 | 1,080 | 1,096 | 1,080 | 1,083 | 17,600 |
| 2006/04/26 | 1,100 | 1,106 | 1,089 | 1,089 | 9,500 |
| 2006/04/25 | 1,096 | 1,107 | 1,081 | 1,100 | 23,200 |
| 2006/04/24 | 1,122 | 1,130 | 1,082 | 1,100 | 20,700 |
| 2006/04/21 | 1,160 | 1,166 | 1,122 | 1,122 | 20,000 |
| 2006/04/20 | 1,150 | 1,179 | 1,145 | 1,167 | 47,500 |
| 2006/04/19 | 1,150 | 1,182 | 1,150 | 1,170 | 27,600 |
| 2006/04/18 | 1,080 | 1,146 | 1,074 | 1,138 | 22,500 |
| 2006/04/17 | 1,135 | 1,135 | 1,099 | 1,100 | 39,700 |
| 2006/04/14 | 1,149 | 1,166 | 1,141 | 1,143 | 18,900 |
| 2006/04/13 | 1,164 | 1,165 | 1,123 | 1,146 | 43,000 |
| 2006/04/12 | 1,224 | 1,224 | 1,155 | 1,166 | 44,100 |
| 2006/04/11 | 1,238 | 1,238 | 1,210 | 1,227 | 35,100 |
| 2006/04/10 | 1,220 | 1,246 | 1,215 | 1,234 | 49,400 |
| 2006/04/07 | 1,201 | 1,229 | 1,201 | 1,216 | 54,200 |
| 2006/04/06 | 1,200 | 1,220 | 1,190 | 1,199 | 159,600 |
| 2006/04/05 | 1,118 | 1,190 | 1,117 | 1,190 | 145,900 |
| 2006/04/04 | 1,124 | 1,129 | 1,101 | 1,120 | 71,200 |
| 2006/04/03 | 1,090 | 1,125 | 1,075 | 1,120 | 70,600 |
| 2006/03/31 | 1,067 | 1,100 | 1,063 | 1,090 | 61,600 |
| 2006/03/30 | 1,070 | 1,085 | 1,062 | 1,067 | 46,000 |
| 2006/03/29 | 1,050 | 1,070 | 1,046 | 1,060 | 60,000 |
| 2006/03/28 | 1,047 | 1,052 | 1,035 | 1,045 | 50,400 |
| 2006/03/27 | 1,034 | 1,056 | 1,030 | 1,056 | 70,300 |
| 2006/03/24 | 1,030 | 1,037 | 1,016 | 1,030 | 45,900 |
| 2006/03/23 | 1,036 | 1,040 | 1,017 | 1,030 | 86,600 |
| 2006/03/22 | 1,014 | 1,040 | 1,012 | 1,036 | 85,300 |
| 2006/03/20 | 998 | 1,017 | 998 | 1,017 | 119,500 |
| 2006/03/17 | 999 | 1,006 | 994 | 994 | 172,200 |
| 2006/03/16 | 1,041 | 1,044 | 1,025 | 1,028 | 24,200 |
| 2006/03/15 | 1,046 | 1,046 | 1,031 | 1,031 | 20,700 |
| 2006/03/14 | 1,047 | 1,048 | 1,038 | 1,043 | 13,100 |
| 2006/03/13 | 1,045 | 1,049 | 1,035 | 1,046 | 35,200 |
| 2006/03/10 | 1,050 | 1,064 | 1,024 | 1,026 | 76,700 |
| 2006/03/09 | 1,003 | 1,042 | 1,000 | 1,036 | 33,500 |
| 2006/03/08 | 1,002 | 1,015 | 983 | 1,003 | 20,500 |
| 2006/03/07 | 1,006 | 1,017 | 1,006 | 1,012 | 20,700 |
| 2006/03/06 | 1,004 | 1,026 | 1,004 | 1,026 | 38,200 |
| 2006/03/03 | 980 | 1,010 | 980 | 994 | 24,100 |
| 2006/03/02 | 1,023 | 1,023 | 992 | 992 | 27,900 |
| 2006/03/01 | 1,029 | 1,029 | 1,001 | 1,022 | 14,300 |
| 2006/02/28 | 1,030 | 1,038 | 1,000 | 1,024 | 45,900 |
| 2006/02/27 | 1,049 | 1,050 | 986 | 1,010 | 75,100 |
| 2006/02/24 | 952 | 1,022 | 952 | 1,022 | 60,200 |
| 2006/02/23 | 915 | 938 | 915 | 922 | 11,400 |
| 2006/02/22 | 897 | 921 | 886 | 915 | 18,100 |
| 2006/02/21 | 867 | 895 | 867 | 895 | 16,200 |
| 2006/02/20 | 880 | 910 | 870 | 877 | 31,300 |
| 2006/02/17 | 987 | 988 | 930 | 930 | 20,100 |
| 2006/02/16 | 978 | 979 | 955 | 977 | 14,500 |
| 2006/02/15 | 978 | 984 | 972 | 978 | 12,900 |
| 2006/02/14 | 962 | 975 | 951 | 972 | 31,400 |
| 2006/02/13 | 1,008 | 1,008 | 961 | 972 | 24,300 |
| 2006/02/10 | 1,000 | 1,035 | 981 | 1,003 | 77,100 |
| 2006/02/09 | 995 | 995 | 960 | 981 | 21,300 |
| 2006/02/08 | 986 | 999 | 980 | 985 | 61,000 |
| 2006/02/07 | 990 | 998 | 980 | 988 | 30,100 |
| 2006/02/06 | 998 | 1,000 | 940 | 983 | 87,000 |
| 2006/02/03 | 1,040 | 1,047 | 1,011 | 1,035 | 32,200 |
| 2006/02/02 | 1,077 | 1,077 | 1,035 | 1,040 | 40,100 |
| 2006/02/01 | 1,001 | 1,078 | 1,001 | 1,058 | 74,400 |
| 2006/01/31 | 1,050 | 1,050 | 1,010 | 1,010 | 59,700 |
| 2006/01/30 | 1,039 | 1,180 | 1,032 | 1,056 | 301,200 |
| 2006/01/27 | 979 | 1,019 | 960 | 1,019 | 139,000 |
| 2006/01/26 | 888 | 919 | 885 | 919 | 37,200 |
| 2006/01/25 | 900 | 900 | 860 | 885 | 27,900 |
| 2006/01/24 | 900 | 910 | 890 | 897 | 27,200 |
| 2006/01/23 | 875 | 907 | 875 | 890 | 76,400 |
| 2006/01/20 | 855 | 890 | 847 | 870 | 53,600 |
| 2006/01/19 | 840 | 879 | 830 | 855 | 67,900 |
| 2006/01/18 | 886 | 890 | 836 | 850 | 29,400 |
| 2006/01/17 | 920 | 923 | 888 | 888 | 32,900 |
| 2006/01/16 | 907 | 926 | 901 | 920 | 39,900 |
| 2006/01/13 | 882 | 898 | 878 | 897 | 57,300 |
| 2006/01/12 | 866 | 882 | 862 | 882 | 52,000 |
| 2006/01/11 | 870 | 885 | 866 | 866 | 27,300 |
| 2006/01/10 | 879 | 880 | 865 | 869 | 39,800 |
| 2006/01/06 | 889 | 895 | 879 | 879 | 59,000 |
| 2006/01/05 | 890 | 896 | 886 | 889 | 23,300 |
| 2006/01/04 | 912 | 913 | 881 | 897 | 16,900 |