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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,618 | 1,624 | 1,610 | 1,616 | 13,300 |
| 2017/12/28 | 1,616 | 1,627 | 1,599 | 1,615 | 25,800 |
| 2017/12/27 | 1,606 | 1,629 | 1,606 | 1,616 | 25,600 |
| 2017/12/26 | 1,600 | 1,609 | 1,597 | 1,606 | 18,500 |
| 2017/12/25 | 1,584 | 1,596 | 1,569 | 1,593 | 19,000 |
| 2017/12/22 | 1,589 | 1,594 | 1,582 | 1,586 | 20,200 |
| 2017/12/21 | 1,583 | 1,593 | 1,570 | 1,593 | 14,600 |
| 2017/12/20 | 1,555 | 1,587 | 1,546 | 1,587 | 30,000 |
| 2017/12/19 | 1,596 | 1,600 | 1,557 | 1,559 | 43,200 |
| 2017/12/18 | 1,604 | 1,604 | 1,580 | 1,596 | 23,900 |
| 2017/12/15 | 1,610 | 1,610 | 1,580 | 1,593 | 32,800 |
| 2017/12/14 | 1,600 | 1,617 | 1,595 | 1,615 | 42,600 |
| 2017/12/13 | 1,582 | 1,591 | 1,569 | 1,591 | 25,500 |
| 2017/12/12 | 1,607 | 1,609 | 1,577 | 1,578 | 40,200 |
| 2017/12/11 | 1,610 | 1,610 | 1,586 | 1,607 | 33,100 |
| 2017/12/08 | 1,561 | 1,610 | 1,561 | 1,610 | 50,900 |
| 2017/12/07 | 1,586 | 1,616 | 1,584 | 1,601 | 30,600 |
| 2017/12/06 | 1,598 | 1,633 | 1,590 | 1,591 | 47,600 |
| 2017/12/05 | 1,548 | 1,611 | 1,548 | 1,606 | 49,800 |
| 2017/12/04 | 1,583 | 1,588 | 1,561 | 1,564 | 21,100 |
| 2017/12/01 | 1,594 | 1,602 | 1,575 | 1,583 | 31,900 |
| 2017/11/30 | 1,517 | 1,609 | 1,516 | 1,598 | 81,600 |
| 2017/11/29 | 1,509 | 1,519 | 1,504 | 1,517 | 40,800 |
| 2017/11/28 | 1,507 | 1,514 | 1,493 | 1,493 | 18,100 |
| 2017/11/27 | 1,496 | 1,509 | 1,496 | 1,507 | 19,700 |
| 2017/11/24 | 1,477 | 1,491 | 1,466 | 1,486 | 22,300 |
| 2017/11/22 | 1,491 | 1,491 | 1,480 | 1,484 | 22,700 |
| 2017/11/21 | 1,496 | 1,496 | 1,478 | 1,483 | 19,600 |
| 2017/11/20 | 1,481 | 1,489 | 1,473 | 1,481 | 26,200 |
| 2017/11/17 | 1,497 | 1,518 | 1,476 | 1,476 | 45,200 |
| 2017/11/16 | 1,455 | 1,491 | 1,449 | 1,480 | 37,700 |
| 2017/11/15 | 1,501 | 1,506 | 1,454 | 1,463 | 45,800 |
| 2017/11/14 | 1,514 | 1,525 | 1,500 | 1,504 | 38,100 |
| 2017/11/13 | 1,545 | 1,546 | 1,515 | 1,518 | 27,700 |
| 2017/11/10 | 1,521 | 1,551 | 1,521 | 1,545 | 16,100 |
| 2017/11/09 | 1,547 | 1,575 | 1,528 | 1,550 | 53,200 |
| 2017/11/08 | 1,528 | 1,545 | 1,516 | 1,539 | 55,700 |
| 2017/11/07 | 1,582 | 1,586 | 1,542 | 1,545 | 66,500 |
| 2017/11/06 | 1,616 | 1,622 | 1,539 | 1,590 | 79,200 |
| 2017/11/02 | 1,620 | 1,632 | 1,596 | 1,622 | 26,200 |
| 2017/11/01 | 1,612 | 1,625 | 1,580 | 1,620 | 52,600 |
| 2017/10/31 | 1,619 | 1,632 | 1,603 | 1,611 | 52,900 |
| 2017/10/30 | 1,640 | 1,657 | 1,618 | 1,636 | 57,800 |
| 2017/10/27 | 1,609 | 1,632 | 1,601 | 1,632 | 40,500 |
| 2017/10/26 | 1,591 | 1,608 | 1,585 | 1,600 | 21,300 |
| 2017/10/25 | 1,601 | 1,601 | 1,573 | 1,591 | 32,200 |
| 2017/10/24 | 1,566 | 1,604 | 1,563 | 1,601 | 32,800 |
| 2017/10/23 | 1,585 | 1,589 | 1,498 | 1,558 | 68,700 |
| 2017/10/20 | 1,580 | 1,588 | 1,575 | 1,578 | 29,600 |
| 2017/10/19 | 1,600 | 1,609 | 1,589 | 1,593 | 29,800 |
| 2017/10/18 | 1,600 | 1,610 | 1,593 | 1,603 | 30,500 |
| 2017/10/17 | 1,581 | 1,599 | 1,578 | 1,598 | 36,700 |
| 2017/10/16 | 1,553 | 1,590 | 1,553 | 1,581 | 36,100 |
| 2017/10/13 | 1,546 | 1,561 | 1,544 | 1,551 | 27,600 |
| 2017/10/12 | 1,540 | 1,563 | 1,536 | 1,544 | 34,900 |
| 2017/10/11 | 1,539 | 1,540 | 1,517 | 1,539 | 22,200 |
| 2017/10/10 | 1,510 | 1,540 | 1,507 | 1,540 | 26,100 |
| 2017/10/06 | 1,524 | 1,534 | 1,513 | 1,517 | 25,000 |
| 2017/10/05 | 1,546 | 1,550 | 1,521 | 1,524 | 29,800 |
| 2017/10/04 | 1,541 | 1,561 | 1,538 | 1,555 | 35,300 |
| 2017/10/03 | 1,557 | 1,560 | 1,539 | 1,541 | 58,500 |
| 2017/10/02 | 1,554 | 1,556 | 1,538 | 1,548 | 40,600 |
| 2017/09/29 | 1,573 | 1,573 | 1,544 | 1,548 | 46,300 |
| 2017/09/28 | 1,545 | 1,585 | 1,545 | 1,581 | 42,900 |
| 2017/09/27 | 1,533 | 1,539 | 1,500 | 1,536 | 44,300 |
| 2017/09/26 | 1,505 | 1,545 | 1,503 | 1,543 | 47,800 |
| 2017/09/25 | 1,494 | 1,510 | 1,490 | 1,505 | 25,400 |
| 2017/09/22 | 1,486 | 1,493 | 1,483 | 1,491 | 25,500 |
| 2017/09/21 | 1,490 | 1,495 | 1,484 | 1,490 | 25,600 |
| 2017/09/20 | 1,480 | 1,494 | 1,478 | 1,487 | 27,800 |
| 2017/09/19 | 1,468 | 1,496 | 1,468 | 1,494 | 35,800 |
| 2017/09/15 | 1,470 | 1,474 | 1,456 | 1,470 | 36,400 |
| 2017/09/14 | 1,462 | 1,474 | 1,454 | 1,472 | 16,300 |
| 2017/09/13 | 1,467 | 1,472 | 1,466 | 1,468 | 10,500 |
| 2017/09/12 | 1,480 | 1,480 | 1,463 | 1,469 | 19,700 |
| 2017/09/11 | 1,450 | 1,485 | 1,448 | 1,470 | 28,600 |
| 2017/09/08 | 1,428 | 1,449 | 1,428 | 1,435 | 26,100 |
| 2017/09/07 | 1,427 | 1,444 | 1,427 | 1,442 | 13,900 |
| 2017/09/06 | 1,400 | 1,435 | 1,400 | 1,429 | 24,600 |
| 2017/09/05 | 1,440 | 1,448 | 1,421 | 1,424 | 44,100 |
| 2017/09/04 | 1,455 | 1,455 | 1,433 | 1,437 | 39,600 |
| 2017/09/01 | 1,441 | 1,462 | 1,430 | 1,460 | 31,600 |
| 2017/08/31 | 1,460 | 1,460 | 1,422 | 1,435 | 47,100 |
| 2017/08/30 | 1,475 | 1,479 | 1,440 | 1,457 | 38,600 |
| 2017/08/29 | 1,425 | 1,466 | 1,425 | 1,465 | 50,500 |
| 2017/08/28 | 1,414 | 1,433 | 1,414 | 1,433 | 24,200 |
| 2017/08/25 | 1,405 | 1,410 | 1,405 | 1,407 | 11,800 |
| 2017/08/24 | 1,400 | 1,420 | 1,399 | 1,404 | 20,200 |
| 2017/08/23 | 1,425 | 1,425 | 1,399 | 1,410 | 23,600 |
| 2017/08/22 | 1,399 | 1,419 | 1,397 | 1,417 | 18,000 |
| 2017/08/21 | 1,403 | 1,412 | 1,394 | 1,401 | 23,200 |
| 2017/08/18 | 1,406 | 1,417 | 1,397 | 1,403 | 32,800 |
| 2017/08/17 | 1,409 | 1,427 | 1,408 | 1,423 | 29,000 |
| 2017/08/16 | 1,360 | 1,416 | 1,360 | 1,411 | 51,500 |
| 2017/08/15 | 1,350 | 1,365 | 1,343 | 1,354 | 20,700 |
| 2017/08/14 | 1,351 | 1,357 | 1,327 | 1,338 | 32,900 |
| 2017/08/10 | 1,372 | 1,391 | 1,370 | 1,373 | 35,300 |
| 2017/08/09 | 1,395 | 1,397 | 1,370 | 1,380 | 52,400 |
| 2017/08/08 | 1,423 | 1,427 | 1,401 | 1,413 | 23,500 |
| 2017/08/07 | 1,385 | 1,424 | 1,385 | 1,423 | 52,400 |
| 2017/08/04 | 1,394 | 1,394 | 1,372 | 1,383 | 33,300 |
| 2017/08/03 | 1,337 | 1,395 | 1,337 | 1,395 | 69,200 |
| 2017/08/02 | 1,329 | 1,343 | 1,328 | 1,338 | 31,500 |
| 2017/08/01 | 1,299 | 1,349 | 1,297 | 1,329 | 64,000 |
| 2017/07/31 | 1,283 | 1,299 | 1,273 | 1,294 | 37,400 |
| 2017/07/28 | 1,289 | 1,289 | 1,267 | 1,283 | 53,300 |
| 2017/07/27 | 1,269 | 1,286 | 1,267 | 1,279 | 53,500 |
| 2017/07/26 | 1,243 | 1,269 | 1,232 | 1,263 | 88,300 |
| 2017/07/25 | 1,250 | 1,250 | 1,237 | 1,243 | 59,400 |
| 2017/07/24 | 1,200 | 1,215 | 1,200 | 1,213 | 20,200 |
| 2017/07/21 | 1,206 | 1,214 | 1,206 | 1,212 | 13,000 |
| 2017/07/20 | 1,203 | 1,216 | 1,201 | 1,215 | 11,100 |
| 2017/07/19 | 1,201 | 1,211 | 1,201 | 1,204 | 13,400 |
| 2017/07/18 | 1,204 | 1,207 | 1,196 | 1,204 | 20,800 |
| 2017/07/14 | 1,207 | 1,211 | 1,204 | 1,204 | 13,300 |
| 2017/07/13 | 1,213 | 1,213 | 1,201 | 1,203 | 14,800 |
| 2017/07/12 | 1,213 | 1,217 | 1,206 | 1,209 | 13,200 |
| 2017/07/11 | 1,213 | 1,226 | 1,209 | 1,221 | 14,000 |
| 2017/07/10 | 1,224 | 1,225 | 1,213 | 1,213 | 16,500 |
| 2017/07/07 | 1,227 | 1,236 | 1,216 | 1,217 | 27,200 |
| 2017/07/06 | 1,219 | 1,242 | 1,219 | 1,239 | 47,400 |
| 2017/07/05 | 1,200 | 1,226 | 1,196 | 1,222 | 37,300 |
| 2017/07/04 | 1,223 | 1,223 | 1,201 | 1,203 | 28,900 |
| 2017/07/03 | 1,211 | 1,222 | 1,211 | 1,215 | 19,000 |
| 2017/06/30 | 1,218 | 1,220 | 1,204 | 1,217 | 34,300 |
| 2017/06/29 | 1,218 | 1,228 | 1,218 | 1,223 | 15,000 |
| 2017/06/28 | 1,223 | 1,227 | 1,217 | 1,219 | 23,000 |
| 2017/06/27 | 1,218 | 1,224 | 1,215 | 1,223 | 26,200 |
| 2017/06/26 | 1,214 | 1,220 | 1,214 | 1,215 | 8,400 |
| 2017/06/23 | 1,217 | 1,222 | 1,214 | 1,214 | 16,500 |
| 2017/06/22 | 1,218 | 1,221 | 1,211 | 1,212 | 16,200 |
| 2017/06/21 | 1,219 | 1,225 | 1,215 | 1,218 | 19,400 |
| 2017/06/20 | 1,215 | 1,222 | 1,210 | 1,219 | 34,700 |
| 2017/06/19 | 1,210 | 1,213 | 1,207 | 1,211 | 16,800 |
| 2017/06/16 | 1,198 | 1,206 | 1,197 | 1,205 | 16,400 |
| 2017/06/15 | 1,193 | 1,203 | 1,190 | 1,195 | 41,100 |
| 2017/06/14 | 1,194 | 1,198 | 1,191 | 1,193 | 27,600 |
| 2017/06/13 | 1,176 | 1,194 | 1,170 | 1,190 | 15,900 |
| 2017/06/12 | 1,177 | 1,185 | 1,177 | 1,180 | 9,800 |
| 2017/06/09 | 1,172 | 1,190 | 1,170 | 1,180 | 35,600 |
| 2017/06/08 | 1,195 | 1,199 | 1,177 | 1,181 | 43,600 |
| 2017/06/07 | 1,183 | 1,194 | 1,182 | 1,191 | 22,800 |
| 2017/06/06 | 1,195 | 1,198 | 1,183 | 1,185 | 30,700 |
| 2017/06/05 | 1,187 | 1,198 | 1,186 | 1,194 | 43,400 |
| 2017/06/02 | 1,172 | 1,194 | 1,167 | 1,192 | 40,700 |
| 2017/06/01 | 1,161 | 1,178 | 1,161 | 1,176 | 17,400 |
| 2017/05/31 | 1,175 | 1,178 | 1,160 | 1,161 | 27,100 |
| 2017/05/30 | 1,180 | 1,181 | 1,166 | 1,179 | 18,300 |
| 2017/05/29 | 1,181 | 1,187 | 1,180 | 1,180 | 10,800 |
| 2017/05/26 | 1,190 | 1,193 | 1,177 | 1,180 | 18,400 |
| 2017/05/25 | 1,187 | 1,194 | 1,184 | 1,188 | 31,000 |
| 2017/05/24 | 1,194 | 1,195 | 1,187 | 1,187 | 7,800 |
| 2017/05/23 | 1,179 | 1,190 | 1,179 | 1,186 | 19,200 |
| 2017/05/22 | 1,169 | 1,176 | 1,166 | 1,173 | 23,800 |
| 2017/05/19 | 1,169 | 1,170 | 1,158 | 1,166 | 19,500 |
| 2017/05/18 | 1,160 | 1,172 | 1,160 | 1,167 | 20,500 |
| 2017/05/17 | 1,186 | 1,192 | 1,170 | 1,186 | 28,700 |
| 2017/05/16 | 1,203 | 1,206 | 1,189 | 1,197 | 21,400 |
| 2017/05/15 | 1,200 | 1,208 | 1,190 | 1,203 | 27,600 |
| 2017/05/12 | 1,191 | 1,200 | 1,187 | 1,200 | 24,000 |
| 2017/05/11 | 1,200 | 1,203 | 1,189 | 1,199 | 32,200 |
| 2017/05/10 | 1,201 | 1,208 | 1,183 | 1,205 | 39,100 |
| 2017/05/09 | 1,193 | 1,203 | 1,188 | 1,200 | 63,200 |
| 2017/05/08 | 1,188 | 1,199 | 1,187 | 1,195 | 67,200 |
| 2017/05/02 | 1,169 | 1,185 | 1,166 | 1,179 | 35,100 |
| 2017/05/01 | 1,185 | 1,185 | 1,156 | 1,161 | 37,900 |
| 2017/04/28 | 1,181 | 1,192 | 1,181 | 1,185 | 29,700 |
| 2017/04/27 | 1,166 | 1,183 | 1,166 | 1,179 | 34,200 |
| 2017/04/26 | 1,164 | 1,168 | 1,162 | 1,166 | 17,200 |
| 2017/04/25 | 1,148 | 1,161 | 1,148 | 1,157 | 22,500 |
| 2017/04/24 | 1,146 | 1,155 | 1,138 | 1,148 | 26,800 |
| 2017/04/21 | 1,124 | 1,130 | 1,121 | 1,130 | 18,000 |
| 2017/04/20 | 1,122 | 1,122 | 1,114 | 1,114 | 16,600 |
| 2017/04/19 | 1,111 | 1,125 | 1,107 | 1,115 | 22,800 |
| 2017/04/18 | 1,110 | 1,120 | 1,106 | 1,115 | 20,400 |
| 2017/04/17 | 1,091 | 1,105 | 1,084 | 1,103 | 15,600 |
| 2017/04/14 | 1,095 | 1,100 | 1,093 | 1,096 | 20,000 |
| 2017/04/13 | 1,099 | 1,104 | 1,090 | 1,101 | 23,600 |
| 2017/04/12 | 1,107 | 1,109 | 1,101 | 1,107 | 32,500 |
| 2017/04/11 | 1,121 | 1,133 | 1,117 | 1,117 | 30,300 |
| 2017/04/10 | 1,132 | 1,141 | 1,129 | 1,131 | 20,700 |
| 2017/04/07 | 1,129 | 1,141 | 1,123 | 1,128 | 44,100 |
| 2017/04/06 | 1,156 | 1,157 | 1,121 | 1,121 | 35,900 |
| 2017/04/05 | 1,189 | 1,189 | 1,160 | 1,167 | 43,200 |
| 2017/04/04 | 1,185 | 1,195 | 1,168 | 1,181 | 39,300 |
| 2017/04/03 | 1,163 | 1,190 | 1,162 | 1,182 | 38,600 |
| 2017/03/31 | 1,192 | 1,192 | 1,161 | 1,161 | 50,800 |
| 2017/03/30 | 1,180 | 1,192 | 1,170 | 1,190 | 54,000 |
| 2017/03/29 | 1,190 | 1,190 | 1,173 | 1,183 | 46,100 |
| 2017/03/28 | 1,197 | 1,201 | 1,190 | 1,201 | 123,400 |
| 2017/03/27 | 1,182 | 1,196 | 1,182 | 1,187 | 76,900 |
| 2017/03/24 | 1,196 | 1,202 | 1,186 | 1,197 | 51,900 |
| 2017/03/23 | 1,202 | 1,208 | 1,195 | 1,199 | 41,900 |
| 2017/03/22 | 1,217 | 1,219 | 1,201 | 1,201 | 47,000 |
| 2017/03/21 | 1,220 | 1,233 | 1,213 | 1,229 | 45,300 |
| 2017/03/17 | 1,227 | 1,227 | 1,215 | 1,222 | 25,600 |
| 2017/03/16 | 1,230 | 1,234 | 1,223 | 1,229 | 33,300 |
| 2017/03/15 | 1,240 | 1,240 | 1,231 | 1,233 | 18,200 |
| 2017/03/14 | 1,239 | 1,250 | 1,227 | 1,241 | 34,000 |
| 2017/03/13 | 1,219 | 1,240 | 1,219 | 1,236 | 34,700 |
| 2017/03/10 | 1,218 | 1,220 | 1,213 | 1,217 | 43,400 |
| 2017/03/09 | 1,210 | 1,213 | 1,205 | 1,208 | 15,800 |
| 2017/03/08 | 1,207 | 1,213 | 1,205 | 1,205 | 17,800 |
| 2017/03/07 | 1,203 | 1,206 | 1,201 | 1,204 | 19,900 |
| 2017/03/06 | 1,197 | 1,205 | 1,190 | 1,201 | 31,900 |
| 2017/03/03 | 1,195 | 1,199 | 1,189 | 1,197 | 23,400 |
| 2017/03/02 | 1,199 | 1,200 | 1,195 | 1,199 | 23,400 |
| 2017/03/01 | 1,187 | 1,194 | 1,184 | 1,193 | 19,100 |
| 2017/02/28 | 1,184 | 1,198 | 1,181 | 1,184 | 22,000 |
| 2017/02/27 | 1,182 | 1,185 | 1,170 | 1,177 | 26,100 |
| 2017/02/24 | 1,185 | 1,189 | 1,182 | 1,184 | 12,300 |
| 2017/02/23 | 1,190 | 1,194 | 1,181 | 1,185 | 17,000 |
| 2017/02/22 | 1,197 | 1,197 | 1,185 | 1,192 | 16,500 |
| 2017/02/21 | 1,194 | 1,198 | 1,183 | 1,197 | 20,400 |
| 2017/02/20 | 1,189 | 1,196 | 1,183 | 1,196 | 25,100 |
| 2017/02/17 | 1,183 | 1,193 | 1,181 | 1,189 | 25,800 |
| 2017/02/16 | 1,182 | 1,189 | 1,175 | 1,183 | 40,400 |
| 2017/02/15 | 1,175 | 1,180 | 1,171 | 1,177 | 28,100 |
| 2017/02/14 | 1,178 | 1,178 | 1,167 | 1,168 | 21,600 |
| 2017/02/13 | 1,176 | 1,182 | 1,172 | 1,175 | 27,700 |
| 2017/02/10 | 1,168 | 1,172 | 1,163 | 1,171 | 38,500 |
| 2017/02/09 | 1,154 | 1,162 | 1,151 | 1,155 | 18,800 |
| 2017/02/08 | 1,155 | 1,159 | 1,151 | 1,154 | 18,400 |
| 2017/02/07 | 1,165 | 1,167 | 1,152 | 1,156 | 32,900 |
| 2017/02/06 | 1,185 | 1,189 | 1,161 | 1,167 | 79,300 |
| 2017/02/03 | 1,120 | 1,128 | 1,120 | 1,125 | 13,400 |
| 2017/02/02 | 1,129 | 1,130 | 1,120 | 1,123 | 21,400 |
| 2017/02/01 | 1,105 | 1,128 | 1,103 | 1,128 | 21,200 |
| 2017/01/31 | 1,108 | 1,113 | 1,105 | 1,108 | 32,000 |
| 2017/01/30 | 1,137 | 1,138 | 1,107 | 1,124 | 61,100 |
| 2017/01/27 | 1,142 | 1,142 | 1,133 | 1,137 | 19,900 |
| 2017/01/26 | 1,134 | 1,137 | 1,124 | 1,137 | 27,600 |
| 2017/01/25 | 1,135 | 1,135 | 1,120 | 1,124 | 17,300 |
| 2017/01/24 | 1,122 | 1,127 | 1,100 | 1,113 | 29,000 |
| 2017/01/23 | 1,142 | 1,142 | 1,122 | 1,125 | 29,500 |
| 2017/01/20 | 1,148 | 1,153 | 1,135 | 1,145 | 33,100 |
| 2017/01/19 | 1,150 | 1,155 | 1,144 | 1,149 | 18,500 |
| 2017/01/18 | 1,146 | 1,156 | 1,133 | 1,139 | 32,500 |
| 2017/01/17 | 1,167 | 1,167 | 1,150 | 1,153 | 20,400 |
| 2017/01/16 | 1,179 | 1,191 | 1,167 | 1,172 | 20,000 |
| 2017/01/13 | 1,168 | 1,179 | 1,161 | 1,179 | 21,300 |
| 2017/01/12 | 1,178 | 1,180 | 1,165 | 1,175 | 25,600 |
| 2017/01/11 | 1,189 | 1,191 | 1,178 | 1,186 | 17,900 |
| 2017/01/10 | 1,196 | 1,199 | 1,183 | 1,194 | 22,200 |
| 2017/01/06 | 1,178 | 1,197 | 1,175 | 1,196 | 46,500 |
| 2017/01/05 | 1,172 | 1,178 | 1,160 | 1,178 | 28,500 |
| 2017/01/04 | 1,145 | 1,169 | 1,145 | 1,167 | 39,500 |