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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,602 | 1,614 | 1,575 | 1,605 | 89,600 |
| 2019/12/27 | 1,574 | 1,596 | 1,568 | 1,591 | 58,300 |
| 2019/12/26 | 1,547 | 1,570 | 1,547 | 1,569 | 63,900 |
| 2019/12/25 | 1,571 | 1,578 | 1,544 | 1,547 | 48,900 |
| 2019/12/24 | 1,560 | 1,578 | 1,556 | 1,570 | 58,200 |
| 2019/12/23 | 1,589 | 1,598 | 1,553 | 1,561 | 70,500 |
| 2019/12/20 | 1,600 | 1,606 | 1,582 | 1,582 | 104,500 |
| 2019/12/19 | 1,600 | 1,628 | 1,586 | 1,607 | 216,500 |
| 2019/12/18 | 1,595 | 1,641 | 1,545 | 1,583 | 346,500 |
| 2019/12/17 | 1,511 | 1,519 | 1,500 | 1,515 | 49,500 |
| 2019/12/16 | 1,505 | 1,538 | 1,500 | 1,506 | 63,600 |
| 2019/12/13 | 1,537 | 1,539 | 1,500 | 1,505 | 112,300 |
| 2019/12/12 | 1,510 | 1,514 | 1,489 | 1,489 | 58,800 |
| 2019/12/11 | 1,511 | 1,520 | 1,498 | 1,502 | 51,300 |
| 2019/12/10 | 1,530 | 1,530 | 1,497 | 1,511 | 50,300 |
| 2019/12/09 | 1,534 | 1,545 | 1,517 | 1,525 | 63,800 |
| 2019/12/06 | 1,499 | 1,528 | 1,481 | 1,506 | 150,100 |
| 2019/12/05 | 1,455 | 1,512 | 1,437 | 1,504 | 272,300 |
| 2019/12/04 | 1,418 | 1,442 | 1,415 | 1,441 | 79,500 |
| 2019/12/03 | 1,400 | 1,432 | 1,399 | 1,430 | 66,700 |
| 2019/12/02 | 1,412 | 1,421 | 1,405 | 1,415 | 62,300 |
| 2019/11/29 | 1,423 | 1,428 | 1,409 | 1,412 | 39,200 |
| 2019/11/28 | 1,444 | 1,444 | 1,413 | 1,419 | 71,500 |
| 2019/11/27 | 1,421 | 1,447 | 1,421 | 1,444 | 68,500 |
| 2019/11/26 | 1,468 | 1,470 | 1,421 | 1,421 | 114,300 |
| 2019/11/25 | 1,455 | 1,492 | 1,455 | 1,468 | 89,500 |
| 2019/11/22 | 1,428 | 1,458 | 1,428 | 1,451 | 90,800 |
| 2019/11/21 | 1,440 | 1,450 | 1,407 | 1,435 | 60,000 |
| 2019/11/20 | 1,428 | 1,457 | 1,422 | 1,442 | 105,700 |
| 2019/11/19 | 1,406 | 1,426 | 1,402 | 1,424 | 55,100 |
| 2019/11/18 | 1,403 | 1,421 | 1,396 | 1,408 | 62,600 |
| 2019/11/15 | 1,399 | 1,413 | 1,383 | 1,403 | 84,800 |
| 2019/11/14 | 1,402 | 1,413 | 1,390 | 1,400 | 128,300 |
| 2019/11/13 | 1,430 | 1,430 | 1,393 | 1,403 | 92,200 |
| 2019/11/12 | 1,415 | 1,445 | 1,399 | 1,445 | 91,000 |
| 2019/11/11 | 1,455 | 1,474 | 1,401 | 1,415 | 141,000 |
| 2019/11/08 | 1,460 | 1,471 | 1,443 | 1,458 | 121,300 |
| 2019/11/07 | 1,464 | 1,482 | 1,426 | 1,447 | 244,600 |
| 2019/11/06 | 1,367 | 1,519 | 1,367 | 1,471 | 739,100 |
| 2019/11/05 | 1,326 | 1,356 | 1,321 | 1,350 | 123,300 |
| 2019/11/01 | 1,311 | 1,317 | 1,287 | 1,315 | 109,800 |
| 2019/10/31 | 1,311 | 1,337 | 1,309 | 1,317 | 77,900 |
| 2019/10/30 | 1,338 | 1,340 | 1,308 | 1,310 | 164,000 |
| 2019/10/29 | 1,329 | 1,344 | 1,319 | 1,340 | 88,900 |
| 2019/10/28 | 1,345 | 1,345 | 1,313 | 1,321 | 89,200 |
| 2019/10/25 | 1,309 | 1,341 | 1,297 | 1,340 | 180,200 |
| 2019/10/24 | 1,315 | 1,324 | 1,291 | 1,308 | 87,900 |
| 2019/10/23 | 1,304 | 1,315 | 1,271 | 1,313 | 124,100 |
| 2019/10/21 | 1,270 | 1,303 | 1,270 | 1,295 | 90,900 |
| 2019/10/18 | 1,260 | 1,296 | 1,260 | 1,275 | 86,400 |
| 2019/10/17 | 1,274 | 1,289 | 1,248 | 1,254 | 100,000 |
| 2019/10/16 | 1,276 | 1,316 | 1,269 | 1,274 | 148,900 |
| 2019/10/15 | 1,262 | 1,279 | 1,262 | 1,270 | 102,100 |
| 2019/10/11 | 1,263 | 1,264 | 1,236 | 1,258 | 100,700 |
| 2019/10/10 | 1,238 | 1,281 | 1,238 | 1,265 | 154,400 |
| 2019/10/09 | 1,263 | 1,274 | 1,231 | 1,246 | 242,800 |
| 2019/10/08 | 1,310 | 1,336 | 1,259 | 1,264 | 353,700 |
| 2019/10/07 | 1,286 | 1,321 | 1,255 | 1,319 | 544,700 |
| 2019/10/04 | 1,359 | 1,397 | 1,275 | 1,300 | 1,199,100 |
| 2019/10/03 | 1,481 | 1,560 | 1,361 | 1,379 | 4,690,000 |
| 2019/10/02 | 1,119 | 1,366 | 1,115 | 1,304 | 1,183,300 |
| 2019/10/01 | 1,094 | 1,119 | 1,094 | 1,116 | 35,600 |
| 2019/09/30 | 1,116 | 1,116 | 1,081 | 1,088 | 46,400 |
| 2019/09/27 | 1,111 | 1,119 | 1,103 | 1,117 | 36,700 |
| 2019/09/26 | 1,138 | 1,143 | 1,121 | 1,127 | 48,000 |
| 2019/09/25 | 1,131 | 1,136 | 1,119 | 1,124 | 36,600 |
| 2019/09/24 | 1,125 | 1,142 | 1,125 | 1,137 | 30,100 |
| 2019/09/20 | 1,137 | 1,140 | 1,128 | 1,128 | 33,600 |
| 2019/09/19 | 1,118 | 1,133 | 1,118 | 1,132 | 29,600 |
| 2019/09/18 | 1,128 | 1,128 | 1,111 | 1,115 | 25,900 |
| 2019/09/17 | 1,122 | 1,129 | 1,118 | 1,123 | 34,300 |
| 2019/09/13 | 1,116 | 1,123 | 1,109 | 1,122 | 52,800 |
| 2019/09/12 | 1,106 | 1,116 | 1,103 | 1,112 | 32,000 |
| 2019/09/11 | 1,079 | 1,100 | 1,074 | 1,100 | 35,100 |
| 2019/09/10 | 1,055 | 1,078 | 1,052 | 1,076 | 26,300 |
| 2019/09/09 | 1,056 | 1,062 | 1,049 | 1,049 | 35,400 |
| 2019/09/06 | 1,051 | 1,059 | 1,046 | 1,059 | 18,500 |
| 2019/09/05 | 1,035 | 1,056 | 1,035 | 1,051 | 45,500 |
| 2019/09/04 | 1,032 | 1,036 | 1,023 | 1,025 | 21,800 |
| 2019/09/03 | 1,026 | 1,038 | 1,025 | 1,036 | 10,600 |
| 2019/09/02 | 1,035 | 1,035 | 1,024 | 1,026 | 20,000 |
| 2019/08/30 | 1,010 | 1,032 | 1,007 | 1,032 | 40,800 |
| 2019/08/29 | 1,001 | 1,004 | 996 | 1,002 | 21,900 |
| 2019/08/28 | 1,005 | 1,007 | 999 | 1,004 | 36,600 |
| 2019/08/27 | 1,015 | 1,018 | 1,008 | 1,008 | 34,900 |
| 2019/08/26 | 1,019 | 1,019 | 996 | 1,002 | 67,200 |
| 2019/08/23 | 1,028 | 1,033 | 1,020 | 1,023 | 26,000 |
| 2019/08/22 | 1,041 | 1,043 | 1,027 | 1,028 | 19,900 |
| 2019/08/21 | 1,045 | 1,046 | 1,034 | 1,035 | 16,200 |
| 2019/08/20 | 1,042 | 1,054 | 1,042 | 1,052 | 15,500 |
| 2019/08/19 | 1,031 | 1,043 | 1,030 | 1,040 | 14,600 |
| 2019/08/16 | 1,023 | 1,030 | 1,020 | 1,023 | 32,900 |
| 2019/08/15 | 1,031 | 1,034 | 1,019 | 1,033 | 35,000 |
| 2019/08/14 | 1,037 | 1,048 | 1,031 | 1,048 | 21,000 |
| 2019/08/13 | 1,041 | 1,045 | 1,028 | 1,029 | 34,100 |
| 2019/08/09 | 1,052 | 1,058 | 1,045 | 1,051 | 18,100 |
| 2019/08/08 | 1,049 | 1,057 | 1,042 | 1,048 | 19,700 |
| 2019/08/07 | 1,070 | 1,070 | 1,043 | 1,049 | 38,500 |
| 2019/08/06 | 1,039 | 1,077 | 1,027 | 1,065 | 57,500 |
| 2019/08/05 | 1,084 | 1,086 | 1,052 | 1,064 | 54,300 |
| 2019/08/02 | 1,101 | 1,110 | 1,077 | 1,092 | 53,500 |
| 2019/08/01 | 1,118 | 1,121 | 1,111 | 1,113 | 38,400 |
| 2019/07/31 | 1,125 | 1,129 | 1,118 | 1,118 | 26,600 |
| 2019/07/30 | 1,121 | 1,134 | 1,121 | 1,131 | 38,200 |
| 2019/07/29 | 1,139 | 1,139 | 1,121 | 1,125 | 21,700 |
| 2019/07/26 | 1,133 | 1,139 | 1,126 | 1,139 | 11,200 |
| 2019/07/25 | 1,133 | 1,142 | 1,128 | 1,140 | 13,200 |
| 2019/07/24 | 1,136 | 1,136 | 1,127 | 1,130 | 11,500 |
| 2019/07/23 | 1,131 | 1,146 | 1,130 | 1,135 | 16,100 |
| 2019/07/22 | 1,137 | 1,143 | 1,125 | 1,127 | 17,300 |
| 2019/07/19 | 1,111 | 1,136 | 1,105 | 1,136 | 23,900 |
| 2019/07/18 | 1,145 | 1,145 | 1,102 | 1,102 | 47,900 |
| 2019/07/17 | 1,157 | 1,165 | 1,143 | 1,148 | 33,400 |
| 2019/07/16 | 1,157 | 1,166 | 1,152 | 1,161 | 29,500 |
| 2019/07/12 | 1,150 | 1,166 | 1,150 | 1,157 | 33,800 |
| 2019/07/11 | 1,139 | 1,150 | 1,137 | 1,148 | 36,300 |
| 2019/07/10 | 1,140 | 1,143 | 1,129 | 1,131 | 29,800 |
| 2019/07/09 | 1,156 | 1,165 | 1,140 | 1,140 | 30,200 |
| 2019/07/08 | 1,168 | 1,169 | 1,155 | 1,155 | 21,300 |
| 2019/07/05 | 1,170 | 1,177 | 1,165 | 1,169 | 15,300 |
| 2019/07/04 | 1,158 | 1,180 | 1,158 | 1,171 | 29,500 |
| 2019/07/03 | 1,144 | 1,158 | 1,141 | 1,158 | 18,700 |
| 2019/07/02 | 1,138 | 1,153 | 1,138 | 1,153 | 21,200 |
| 2019/07/01 | 1,118 | 1,138 | 1,118 | 1,134 | 37,300 |
| 2019/06/28 | 1,116 | 1,124 | 1,110 | 1,111 | 26,900 |
| 2019/06/27 | 1,095 | 1,116 | 1,095 | 1,116 | 26,500 |
| 2019/06/26 | 1,111 | 1,117 | 1,091 | 1,091 | 25,200 |
| 2019/06/25 | 1,128 | 1,136 | 1,114 | 1,114 | 26,900 |
| 2019/06/24 | 1,120 | 1,134 | 1,113 | 1,128 | 18,200 |
| 2019/06/21 | 1,144 | 1,144 | 1,120 | 1,122 | 29,900 |
| 2019/06/20 | 1,130 | 1,149 | 1,130 | 1,137 | 33,400 |
| 2019/06/19 | 1,086 | 1,130 | 1,086 | 1,130 | 46,400 |
| 2019/06/18 | 1,097 | 1,107 | 1,076 | 1,080 | 28,100 |
| 2019/06/17 | 1,100 | 1,106 | 1,091 | 1,091 | 34,500 |
| 2019/06/14 | 1,100 | 1,110 | 1,090 | 1,099 | 68,000 |
| 2019/06/13 | 1,125 | 1,126 | 1,099 | 1,101 | 44,000 |
| 2019/06/12 | 1,139 | 1,144 | 1,129 | 1,137 | 32,300 |
| 2019/06/11 | 1,115 | 1,142 | 1,115 | 1,142 | 28,800 |
| 2019/06/10 | 1,107 | 1,119 | 1,102 | 1,115 | 29,300 |
| 2019/06/07 | 1,085 | 1,099 | 1,076 | 1,098 | 37,400 |
| 2019/06/06 | 1,096 | 1,133 | 1,082 | 1,083 | 74,800 |
| 2019/06/05 | 1,091 | 1,095 | 1,084 | 1,091 | 44,000 |
| 2019/06/04 | 1,062 | 1,083 | 1,062 | 1,083 | 27,400 |
| 2019/06/03 | 1,070 | 1,081 | 1,055 | 1,061 | 48,700 |
| 2019/05/31 | 1,116 | 1,116 | 1,082 | 1,087 | 83,000 |
| 2019/05/30 | 1,125 | 1,128 | 1,110 | 1,122 | 23,000 |
| 2019/05/29 | 1,115 | 1,134 | 1,106 | 1,131 | 31,200 |
| 2019/05/28 | 1,141 | 1,141 | 1,121 | 1,122 | 40,500 |
| 2019/05/27 | 1,142 | 1,153 | 1,135 | 1,140 | 30,400 |
| 2019/05/24 | 1,114 | 1,146 | 1,112 | 1,141 | 31,900 |
| 2019/05/23 | 1,155 | 1,156 | 1,130 | 1,131 | 30,200 |
| 2019/05/22 | 1,154 | 1,167 | 1,146 | 1,155 | 74,600 |
| 2019/05/21 | 1,151 | 1,158 | 1,142 | 1,156 | 20,100 |
| 2019/05/20 | 1,160 | 1,170 | 1,151 | 1,156 | 18,500 |
| 2019/05/17 | 1,138 | 1,168 | 1,138 | 1,161 | 42,500 |
| 2019/05/16 | 1,138 | 1,141 | 1,124 | 1,134 | 28,200 |
| 2019/05/15 | 1,126 | 1,140 | 1,109 | 1,140 | 35,500 |
| 2019/05/14 | 1,090 | 1,110 | 1,077 | 1,110 | 37,600 |
| 2019/05/13 | 1,153 | 1,156 | 1,121 | 1,121 | 41,000 |
| 2019/05/10 | 1,145 | 1,167 | 1,140 | 1,151 | 50,100 |
| 2019/05/09 | 1,179 | 1,181 | 1,145 | 1,145 | 82,100 |
| 2019/05/08 | 1,190 | 1,190 | 1,170 | 1,177 | 42,800 |
| 2019/05/07 | 1,211 | 1,218 | 1,193 | 1,199 | 25,500 |
| 2019/04/26 | 1,209 | 1,212 | 1,195 | 1,209 | 36,900 |
| 2019/04/25 | 1,223 | 1,226 | 1,201 | 1,223 | 43,800 |
| 2019/04/24 | 1,225 | 1,232 | 1,213 | 1,223 | 27,100 |
| 2019/04/23 | 1,225 | 1,235 | 1,215 | 1,219 | 21,000 |
| 2019/04/22 | 1,230 | 1,236 | 1,216 | 1,231 | 14,800 |
| 2019/04/19 | 1,233 | 1,242 | 1,225 | 1,227 | 13,700 |
| 2019/04/18 | 1,235 | 1,235 | 1,219 | 1,232 | 42,100 |
| 2019/04/17 | 1,229 | 1,245 | 1,224 | 1,244 | 23,900 |
| 2019/04/16 | 1,239 | 1,239 | 1,220 | 1,228 | 41,100 |
| 2019/04/15 | 1,227 | 1,239 | 1,214 | 1,239 | 42,000 |
| 2019/04/12 | 1,199 | 1,206 | 1,196 | 1,204 | 25,900 |
| 2019/04/11 | 1,198 | 1,201 | 1,183 | 1,193 | 25,900 |
| 2019/04/10 | 1,183 | 1,204 | 1,176 | 1,204 | 27,000 |
| 2019/04/09 | 1,206 | 1,210 | 1,181 | 1,197 | 30,400 |
| 2019/04/08 | 1,213 | 1,219 | 1,209 | 1,214 | 17,600 |
| 2019/04/05 | 1,210 | 1,220 | 1,209 | 1,216 | 24,700 |
| 2019/04/04 | 1,214 | 1,217 | 1,205 | 1,208 | 19,300 |
| 2019/04/03 | 1,190 | 1,215 | 1,182 | 1,215 | 40,900 |
| 2019/04/02 | 1,193 | 1,210 | 1,190 | 1,190 | 80,000 |
| 2019/04/01 | 1,160 | 1,201 | 1,160 | 1,193 | 67,100 |
| 2019/03/29 | 1,162 | 1,168 | 1,143 | 1,151 | 41,900 |
| 2019/03/28 | 1,186 | 1,189 | 1,157 | 1,160 | 57,200 |
| 2019/03/27 | 1,190 | 1,212 | 1,188 | 1,209 | 83,900 |
| 2019/03/26 | 1,178 | 1,210 | 1,178 | 1,210 | 186,700 |
| 2019/03/25 | 1,164 | 1,190 | 1,150 | 1,183 | 132,600 |
| 2019/03/22 | 1,193 | 1,203 | 1,186 | 1,203 | 144,500 |
| 2019/03/20 | 1,170 | 1,203 | 1,165 | 1,200 | 118,600 |
| 2019/03/19 | 1,163 | 1,177 | 1,149 | 1,170 | 101,600 |
| 2019/03/18 | 1,156 | 1,167 | 1,142 | 1,167 | 142,200 |
| 2019/03/15 | 1,150 | 1,172 | 1,148 | 1,157 | 62,700 |
| 2019/03/14 | 1,170 | 1,175 | 1,151 | 1,157 | 71,900 |
| 2019/03/13 | 1,195 | 1,205 | 1,166 | 1,171 | 82,200 |
| 2019/03/12 | 1,206 | 1,221 | 1,186 | 1,203 | 70,000 |
| 2019/03/11 | 1,200 | 1,205 | 1,192 | 1,201 | 61,400 |
| 2019/03/08 | 1,236 | 1,241 | 1,192 | 1,192 | 100,500 |
| 2019/03/07 | 1,284 | 1,286 | 1,259 | 1,259 | 54,100 |
| 2019/03/06 | 1,290 | 1,306 | 1,281 | 1,300 | 46,700 |
| 2019/03/05 | 1,285 | 1,296 | 1,270 | 1,290 | 36,100 |
| 2019/03/04 | 1,297 | 1,309 | 1,290 | 1,293 | 31,200 |
| 2019/03/01 | 1,284 | 1,294 | 1,276 | 1,289 | 45,300 |
| 2019/02/28 | 1,310 | 1,311 | 1,284 | 1,284 | 77,500 |
| 2019/02/27 | 1,312 | 1,325 | 1,305 | 1,308 | 59,600 |
| 2019/02/26 | 1,328 | 1,329 | 1,303 | 1,307 | 38,100 |
| 2019/02/25 | 1,332 | 1,342 | 1,322 | 1,327 | 42,100 |
| 2019/02/22 | 1,330 | 1,330 | 1,310 | 1,317 | 34,400 |
| 2019/02/21 | 1,336 | 1,345 | 1,322 | 1,331 | 33,800 |
| 2019/02/20 | 1,350 | 1,356 | 1,333 | 1,341 | 45,400 |
| 2019/02/19 | 1,309 | 1,348 | 1,309 | 1,347 | 63,800 |
| 2019/02/18 | 1,270 | 1,299 | 1,263 | 1,299 | 45,000 |
| 2019/02/15 | 1,246 | 1,248 | 1,227 | 1,248 | 22,300 |
| 2019/02/14 | 1,268 | 1,269 | 1,246 | 1,249 | 34,100 |
| 2019/02/13 | 1,265 | 1,270 | 1,254 | 1,266 | 30,000 |
| 2019/02/12 | 1,246 | 1,265 | 1,246 | 1,265 | 39,900 |
| 2019/02/08 | 1,220 | 1,246 | 1,214 | 1,244 | 50,500 |
| 2019/02/07 | 1,253 | 1,256 | 1,221 | 1,232 | 36,600 |
| 2019/02/06 | 1,260 | 1,260 | 1,224 | 1,257 | 81,400 |
| 2019/02/05 | 1,262 | 1,277 | 1,216 | 1,230 | 144,000 |
| 2019/02/04 | 1,191 | 1,208 | 1,189 | 1,207 | 43,900 |
| 2019/02/01 | 1,183 | 1,185 | 1,170 | 1,171 | 39,500 |
| 2019/01/31 | 1,203 | 1,209 | 1,181 | 1,186 | 37,100 |
| 2019/01/30 | 1,212 | 1,212 | 1,183 | 1,183 | 55,900 |
| 2019/01/29 | 1,196 | 1,214 | 1,192 | 1,206 | 34,700 |
| 2019/01/28 | 1,200 | 1,206 | 1,193 | 1,200 | 31,700 |
| 2019/01/25 | 1,210 | 1,227 | 1,192 | 1,197 | 37,900 |
| 2019/01/24 | 1,190 | 1,211 | 1,189 | 1,201 | 32,600 |
| 2019/01/23 | 1,183 | 1,212 | 1,177 | 1,199 | 44,400 |
| 2019/01/22 | 1,205 | 1,211 | 1,196 | 1,204 | 32,600 |
| 2019/01/21 | 1,201 | 1,201 | 1,192 | 1,195 | 27,600 |
| 2019/01/18 | 1,180 | 1,196 | 1,171 | 1,182 | 38,400 |
| 2019/01/17 | 1,190 | 1,196 | 1,166 | 1,173 | 46,900 |
| 2019/01/16 | 1,177 | 1,187 | 1,161 | 1,175 | 63,800 |
| 2019/01/15 | 1,162 | 1,187 | 1,159 | 1,182 | 35,200 |
| 2019/01/11 | 1,188 | 1,188 | 1,143 | 1,159 | 74,300 |
| 2019/01/10 | 1,162 | 1,199 | 1,156 | 1,180 | 73,200 |
| 2019/01/09 | 1,155 | 1,169 | 1,153 | 1,156 | 38,500 |
| 2019/01/08 | 1,175 | 1,175 | 1,138 | 1,142 | 54,200 |
| 2019/01/07 | 1,167 | 1,181 | 1,152 | 1,158 | 42,000 |
| 2019/01/04 | 1,148 | 1,154 | 1,101 | 1,126 | 75,800 |