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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,246 | 1,253 | 1,242 | 1,245 | 17,100 |
| 2022/12/29 | 1,237 | 1,251 | 1,235 | 1,250 | 15,000 |
| 2022/12/28 | 1,242 | 1,249 | 1,238 | 1,249 | 19,100 |
| 2022/12/27 | 1,241 | 1,243 | 1,234 | 1,238 | 15,300 |
| 2022/12/26 | 1,245 | 1,247 | 1,239 | 1,239 | 14,000 |
| 2022/12/23 | 1,236 | 1,245 | 1,234 | 1,245 | 14,300 |
| 2022/12/22 | 1,238 | 1,247 | 1,236 | 1,246 | 13,600 |
| 2022/12/21 | 1,238 | 1,244 | 1,228 | 1,234 | 34,800 |
| 2022/12/20 | 1,260 | 1,264 | 1,233 | 1,240 | 20,500 |
| 2022/12/19 | 1,250 | 1,263 | 1,250 | 1,257 | 16,000 |
| 2022/12/16 | 1,267 | 1,276 | 1,251 | 1,251 | 20,500 |
| 2022/12/15 | 1,275 | 1,282 | 1,270 | 1,282 | 29,100 |
| 2022/12/14 | 1,264 | 1,279 | 1,264 | 1,276 | 30,200 |
| 2022/12/13 | 1,260 | 1,269 | 1,258 | 1,261 | 19,100 |
| 2022/12/12 | 1,241 | 1,258 | 1,241 | 1,257 | 19,000 |
| 2022/12/09 | 1,229 | 1,244 | 1,229 | 1,241 | 17,900 |
| 2022/12/08 | 1,235 | 1,235 | 1,226 | 1,227 | 23,900 |
| 2022/12/07 | 1,233 | 1,240 | 1,230 | 1,235 | 21,700 |
| 2022/12/06 | 1,237 | 1,238 | 1,233 | 1,233 | 18,800 |
| 2022/12/05 | 1,244 | 1,246 | 1,239 | 1,243 | 20,500 |
| 2022/12/02 | 1,246 | 1,251 | 1,227 | 1,237 | 39,500 |
| 2022/12/01 | 1,257 | 1,260 | 1,248 | 1,253 | 22,600 |
| 2022/11/30 | 1,263 | 1,266 | 1,252 | 1,252 | 17,400 |
| 2022/11/29 | 1,275 | 1,275 | 1,262 | 1,267 | 16,700 |
| 2022/11/28 | 1,276 | 1,285 | 1,267 | 1,283 | 25,900 |
| 2022/11/25 | 1,276 | 1,276 | 1,253 | 1,270 | 32,800 |
| 2022/11/24 | 1,263 | 1,274 | 1,261 | 1,274 | 29,300 |
| 2022/11/22 | 1,234 | 1,252 | 1,234 | 1,252 | 29,400 |
| 2022/11/21 | 1,235 | 1,244 | 1,230 | 1,234 | 23,900 |
| 2022/11/18 | 1,227 | 1,236 | 1,227 | 1,232 | 14,000 |
| 2022/11/17 | 1,225 | 1,235 | 1,225 | 1,231 | 7,400 |
| 2022/11/16 | 1,225 | 1,233 | 1,225 | 1,227 | 13,300 |
| 2022/11/15 | 1,239 | 1,239 | 1,226 | 1,229 | 13,100 |
| 2022/11/14 | 1,238 | 1,238 | 1,225 | 1,225 | 11,200 |
| 2022/11/11 | 1,250 | 1,255 | 1,230 | 1,238 | 27,100 |
| 2022/11/10 | 1,238 | 1,240 | 1,233 | 1,234 | 13,200 |
| 2022/11/09 | 1,246 | 1,247 | 1,239 | 1,241 | 6,600 |
| 2022/11/08 | 1,239 | 1,246 | 1,236 | 1,246 | 19,400 |
| 2022/11/07 | 1,235 | 1,239 | 1,225 | 1,232 | 20,200 |
| 2022/11/04 | 1,234 | 1,237 | 1,228 | 1,231 | 23,300 |
| 2022/11/02 | 1,245 | 1,248 | 1,231 | 1,234 | 40,100 |
| 2022/11/01 | 1,273 | 1,273 | 1,255 | 1,255 | 10,000 |
| 2022/10/31 | 1,275 | 1,284 | 1,266 | 1,273 | 19,300 |
| 2022/10/28 | 1,271 | 1,285 | 1,254 | 1,254 | 80,600 |
| 2022/10/27 | 1,271 | 1,274 | 1,265 | 1,266 | 5,500 |
| 2022/10/26 | 1,288 | 1,288 | 1,273 | 1,276 | 14,300 |
| 2022/10/25 | 1,280 | 1,285 | 1,276 | 1,283 | 13,300 |
| 2022/10/24 | 1,282 | 1,283 | 1,270 | 1,272 | 12,000 |
| 2022/10/21 | 1,266 | 1,273 | 1,264 | 1,269 | 7,000 |
| 2022/10/20 | 1,265 | 1,267 | 1,262 | 1,266 | 7,700 |
| 2022/10/19 | 1,263 | 1,276 | 1,263 | 1,275 | 9,800 |
| 2022/10/18 | 1,255 | 1,271 | 1,255 | 1,265 | 14,900 |
| 2022/10/17 | 1,257 | 1,263 | 1,255 | 1,255 | 8,700 |
| 2022/10/14 | 1,265 | 1,273 | 1,251 | 1,265 | 34,100 |
| 2022/10/13 | 1,251 | 1,252 | 1,239 | 1,245 | 18,700 |
| 2022/10/12 | 1,236 | 1,251 | 1,234 | 1,251 | 14,300 |
| 2022/10/11 | 1,251 | 1,256 | 1,235 | 1,244 | 24,500 |
| 2022/10/07 | 1,262 | 1,276 | 1,256 | 1,276 | 24,500 |
| 2022/10/06 | 1,267 | 1,279 | 1,259 | 1,262 | 29,900 |
| 2022/10/05 | 1,271 | 1,275 | 1,252 | 1,252 | 23,800 |
| 2022/10/04 | 1,240 | 1,266 | 1,235 | 1,265 | 36,400 |
| 2022/10/03 | 1,210 | 1,230 | 1,207 | 1,230 | 14,100 |
| 2022/09/30 | 1,240 | 1,242 | 1,216 | 1,216 | 26,900 |
| 2022/09/29 | 1,227 | 1,249 | 1,226 | 1,248 | 25,000 |
| 2022/09/28 | 1,246 | 1,252 | 1,222 | 1,244 | 32,200 |
| 2022/09/27 | 1,240 | 1,241 | 1,228 | 1,228 | 18,900 |
| 2022/09/26 | 1,245 | 1,246 | 1,229 | 1,230 | 40,100 |
| 2022/09/22 | 1,251 | 1,255 | 1,243 | 1,243 | 24,400 |
| 2022/09/21 | 1,271 | 1,271 | 1,252 | 1,262 | 21,000 |
| 2022/09/20 | 1,258 | 1,271 | 1,258 | 1,271 | 13,200 |
| 2022/09/16 | 1,263 | 1,270 | 1,256 | 1,259 | 20,500 |
| 2022/09/15 | 1,267 | 1,270 | 1,260 | 1,270 | 16,800 |
| 2022/09/14 | 1,269 | 1,280 | 1,261 | 1,261 | 21,400 |
| 2022/09/13 | 1,280 | 1,285 | 1,278 | 1,280 | 11,200 |
| 2022/09/12 | 1,255 | 1,291 | 1,255 | 1,290 | 79,600 |
| 2022/09/09 | 1,262 | 1,277 | 1,261 | 1,275 | 24,700 |
| 2022/09/08 | 1,245 | 1,267 | 1,245 | 1,267 | 23,400 |
| 2022/09/07 | 1,252 | 1,252 | 1,234 | 1,237 | 27,200 |
| 2022/09/06 | 1,250 | 1,262 | 1,248 | 1,255 | 19,200 |
| 2022/09/05 | 1,254 | 1,256 | 1,243 | 1,250 | 16,200 |
| 2022/09/02 | 1,256 | 1,264 | 1,251 | 1,258 | 21,100 |
| 2022/09/01 | 1,275 | 1,275 | 1,256 | 1,256 | 25,200 |
| 2022/08/31 | 1,278 | 1,285 | 1,269 | 1,271 | 17,100 |
| 2022/08/30 | 1,256 | 1,278 | 1,256 | 1,278 | 16,500 |
| 2022/08/29 | 1,267 | 1,267 | 1,255 | 1,255 | 23,200 |
| 2022/08/26 | 1,276 | 1,281 | 1,270 | 1,270 | 11,100 |
| 2022/08/25 | 1,274 | 1,280 | 1,274 | 1,276 | 6,300 |
| 2022/08/24 | 1,275 | 1,283 | 1,272 | 1,274 | 15,600 |
| 2022/08/23 | 1,300 | 1,300 | 1,276 | 1,276 | 14,500 |
| 2022/08/22 | 1,283 | 1,298 | 1,274 | 1,298 | 14,400 |
| 2022/08/19 | 1,289 | 1,290 | 1,282 | 1,284 | 9,700 |
| 2022/08/18 | 1,288 | 1,288 | 1,276 | 1,279 | 16,100 |
| 2022/08/17 | 1,282 | 1,294 | 1,278 | 1,294 | 23,900 |
| 2022/08/16 | 1,279 | 1,281 | 1,266 | 1,274 | 15,900 |
| 2022/08/15 | 1,284 | 1,286 | 1,272 | 1,286 | 17,300 |
| 2022/08/12 | 1,260 | 1,284 | 1,260 | 1,284 | 67,800 |
| 2022/08/10 | 1,255 | 1,257 | 1,242 | 1,257 | 13,400 |
| 2022/08/09 | 1,246 | 1,255 | 1,241 | 1,255 | 19,600 |
| 2022/08/08 | 1,256 | 1,256 | 1,240 | 1,249 | 32,300 |
| 2022/08/05 | 1,233 | 1,255 | 1,232 | 1,254 | 14,500 |
| 2022/08/04 | 1,240 | 1,246 | 1,233 | 1,235 | 30,300 |
| 2022/08/03 | 1,243 | 1,243 | 1,231 | 1,239 | 18,300 |
| 2022/08/02 | 1,257 | 1,258 | 1,242 | 1,242 | 32,800 |
| 2022/08/01 | 1,274 | 1,274 | 1,263 | 1,268 | 26,900 |
| 2022/07/29 | 1,290 | 1,290 | 1,272 | 1,272 | 9,800 |
| 2022/07/28 | 1,276 | 1,288 | 1,266 | 1,288 | 37,100 |
| 2022/07/27 | 1,267 | 1,272 | 1,263 | 1,263 | 12,400 |
| 2022/07/26 | 1,268 | 1,270 | 1,263 | 1,267 | 8,300 |
| 2022/07/25 | 1,267 | 1,270 | 1,260 | 1,268 | 15,500 |
| 2022/07/22 | 1,269 | 1,274 | 1,258 | 1,269 | 22,900 |
| 2022/07/21 | 1,269 | 1,271 | 1,257 | 1,269 | 18,000 |
| 2022/07/20 | 1,260 | 1,271 | 1,256 | 1,269 | 38,600 |
| 2022/07/19 | 1,261 | 1,261 | 1,245 | 1,253 | 16,500 |
| 2022/07/15 | 1,259 | 1,260 | 1,250 | 1,250 | 21,500 |
| 2022/07/14 | 1,251 | 1,259 | 1,246 | 1,259 | 17,000 |
| 2022/07/13 | 1,233 | 1,251 | 1,233 | 1,251 | 15,900 |
| 2022/07/12 | 1,253 | 1,253 | 1,229 | 1,229 | 25,700 |
| 2022/07/11 | 1,234 | 1,262 | 1,234 | 1,253 | 52,300 |
| 2022/07/08 | 1,238 | 1,251 | 1,231 | 1,234 | 49,000 |
| 2022/07/07 | 1,230 | 1,240 | 1,224 | 1,238 | 19,000 |
| 2022/07/06 | 1,223 | 1,228 | 1,218 | 1,221 | 15,000 |
| 2022/07/05 | 1,242 | 1,242 | 1,232 | 1,233 | 14,900 |
| 2022/07/04 | 1,227 | 1,239 | 1,222 | 1,238 | 24,800 |
| 2022/07/01 | 1,224 | 1,229 | 1,207 | 1,214 | 31,400 |
| 2022/06/30 | 1,246 | 1,246 | 1,220 | 1,223 | 36,300 |
| 2022/06/29 | 1,227 | 1,257 | 1,219 | 1,257 | 76,900 |
| 2022/06/28 | 1,231 | 1,231 | 1,218 | 1,230 | 18,100 |
| 2022/06/27 | 1,227 | 1,231 | 1,216 | 1,221 | 26,600 |
| 2022/06/24 | 1,211 | 1,223 | 1,210 | 1,218 | 17,000 |
| 2022/06/23 | 1,200 | 1,214 | 1,200 | 1,210 | 10,600 |
| 2022/06/22 | 1,217 | 1,218 | 1,207 | 1,207 | 23,600 |
| 2022/06/21 | 1,191 | 1,212 | 1,191 | 1,212 | 26,700 |
| 2022/06/20 | 1,205 | 1,205 | 1,190 | 1,191 | 29,300 |
| 2022/06/17 | 1,201 | 1,209 | 1,200 | 1,205 | 27,000 |
| 2022/06/16 | 1,205 | 1,217 | 1,205 | 1,212 | 18,300 |
| 2022/06/15 | 1,206 | 1,207 | 1,198 | 1,198 | 30,900 |
| 2022/06/14 | 1,200 | 1,208 | 1,198 | 1,206 | 43,500 |
| 2022/06/13 | 1,208 | 1,216 | 1,206 | 1,208 | 25,900 |
| 2022/06/10 | 1,230 | 1,230 | 1,217 | 1,219 | 41,200 |
| 2022/06/09 | 1,234 | 1,239 | 1,231 | 1,235 | 19,300 |
| 2022/06/08 | 1,235 | 1,239 | 1,231 | 1,239 | 22,900 |
| 2022/06/07 | 1,226 | 1,233 | 1,226 | 1,233 | 17,000 |
| 2022/06/06 | 1,220 | 1,226 | 1,218 | 1,226 | 15,400 |
| 2022/06/03 | 1,234 | 1,234 | 1,227 | 1,231 | 14,900 |
| 2022/06/02 | 1,243 | 1,243 | 1,231 | 1,235 | 17,200 |
| 2022/06/01 | 1,223 | 1,246 | 1,223 | 1,245 | 25,800 |
| 2022/05/31 | 1,237 | 1,240 | 1,223 | 1,223 | 25,100 |
| 2022/05/30 | 1,227 | 1,251 | 1,220 | 1,251 | 90,400 |
| 2022/05/27 | 1,220 | 1,222 | 1,209 | 1,215 | 23,800 |
| 2022/05/26 | 1,205 | 1,218 | 1,204 | 1,211 | 19,300 |
| 2022/05/25 | 1,208 | 1,208 | 1,201 | 1,202 | 43,100 |
| 2022/05/24 | 1,224 | 1,224 | 1,208 | 1,208 | 18,900 |
| 2022/05/23 | 1,222 | 1,228 | 1,220 | 1,224 | 23,800 |
| 2022/05/20 | 1,220 | 1,223 | 1,210 | 1,220 | 35,100 |
| 2022/05/19 | 1,205 | 1,220 | 1,204 | 1,220 | 37,800 |
| 2022/05/18 | 1,240 | 1,241 | 1,221 | 1,226 | 21,000 |
| 2022/05/17 | 1,227 | 1,235 | 1,212 | 1,232 | 35,300 |
| 2022/05/16 | 1,244 | 1,244 | 1,209 | 1,214 | 58,400 |
| 2022/05/13 | 1,227 | 1,238 | 1,218 | 1,235 | 45,800 |
| 2022/05/12 | 1,216 | 1,224 | 1,209 | 1,220 | 33,400 |
| 2022/05/11 | 1,222 | 1,227 | 1,218 | 1,225 | 23,400 |
| 2022/05/10 | 1,224 | 1,227 | 1,211 | 1,222 | 27,300 |
| 2022/05/09 | 1,238 | 1,238 | 1,226 | 1,226 | 46,100 |
| 2022/05/06 | 1,227 | 1,247 | 1,215 | 1,246 | 91,100 |
| 2022/05/02 | 1,289 | 1,300 | 1,278 | 1,291 | 86,500 |
| 2022/04/28 | 1,240 | 1,275 | 1,237 | 1,272 | 53,500 |
| 2022/04/27 | 1,220 | 1,235 | 1,216 | 1,234 | 77,100 |
| 2022/04/26 | 1,242 | 1,242 | 1,231 | 1,232 | 20,900 |
| 2022/04/25 | 1,247 | 1,247 | 1,235 | 1,235 | 28,800 |
| 2022/04/22 | 1,261 | 1,261 | 1,247 | 1,253 | 15,200 |
| 2022/04/21 | 1,266 | 1,266 | 1,253 | 1,262 | 18,900 |
| 2022/04/20 | 1,250 | 1,264 | 1,246 | 1,260 | 22,100 |
| 2022/04/19 | 1,238 | 1,254 | 1,237 | 1,239 | 25,500 |
| 2022/04/18 | 1,237 | 1,245 | 1,228 | 1,238 | 20,600 |
| 2022/04/15 | 1,244 | 1,254 | 1,244 | 1,248 | 13,300 |
| 2022/04/14 | 1,250 | 1,260 | 1,249 | 1,258 | 11,700 |
| 2022/04/13 | 1,226 | 1,246 | 1,223 | 1,243 | 38,800 |
| 2022/04/12 | 1,230 | 1,234 | 1,222 | 1,225 | 38,000 |
| 2022/04/11 | 1,237 | 1,240 | 1,226 | 1,235 | 24,400 |
| 2022/04/08 | 1,253 | 1,253 | 1,225 | 1,231 | 63,400 |
| 2022/04/07 | 1,255 | 1,255 | 1,236 | 1,243 | 43,800 |
| 2022/04/06 | 1,289 | 1,289 | 1,273 | 1,273 | 26,700 |
| 2022/04/05 | 1,300 | 1,301 | 1,289 | 1,289 | 36,800 |
| 2022/04/04 | 1,291 | 1,291 | 1,282 | 1,286 | 27,900 |
| 2022/04/01 | 1,284 | 1,294 | 1,274 | 1,294 | 39,300 |
| 2022/03/31 | 1,295 | 1,312 | 1,291 | 1,304 | 43,100 |
| 2022/03/30 | 1,305 | 1,309 | 1,289 | 1,305 | 92,500 |
| 2022/03/29 | 1,329 | 1,329 | 1,311 | 1,326 | 172,400 |
| 2022/03/28 | 1,330 | 1,330 | 1,312 | 1,320 | 129,800 |
| 2022/03/25 | 1,330 | 1,330 | 1,309 | 1,315 | 107,400 |
| 2022/03/24 | 1,330 | 1,334 | 1,311 | 1,324 | 95,400 |
| 2022/03/23 | 1,330 | 1,350 | 1,324 | 1,350 | 85,800 |
| 2022/03/22 | 1,315 | 1,332 | 1,305 | 1,318 | 105,600 |
| 2022/03/18 | 1,305 | 1,305 | 1,288 | 1,301 | 162,600 |
| 2022/03/17 | 1,314 | 1,314 | 1,288 | 1,301 | 73,300 |
| 2022/03/16 | 1,300 | 1,300 | 1,285 | 1,286 | 65,100 |
| 2022/03/15 | 1,280 | 1,297 | 1,280 | 1,289 | 52,100 |
| 2022/03/14 | 1,274 | 1,285 | 1,267 | 1,276 | 65,600 |
| 2022/03/11 | 1,254 | 1,270 | 1,242 | 1,259 | 124,700 |
| 2022/03/10 | 1,253 | 1,272 | 1,246 | 1,259 | 101,800 |
| 2022/03/09 | 1,221 | 1,228 | 1,206 | 1,211 | 43,800 |
| 2022/03/08 | 1,218 | 1,234 | 1,202 | 1,214 | 42,000 |
| 2022/03/07 | 1,250 | 1,250 | 1,214 | 1,223 | 75,400 |
| 2022/03/04 | 1,270 | 1,286 | 1,263 | 1,263 | 67,600 |
| 2022/03/03 | 1,280 | 1,296 | 1,277 | 1,278 | 27,500 |
| 2022/03/02 | 1,295 | 1,295 | 1,264 | 1,264 | 40,700 |
| 2022/03/01 | 1,319 | 1,319 | 1,298 | 1,305 | 43,200 |
| 2022/02/28 | 1,284 | 1,302 | 1,282 | 1,300 | 50,800 |
| 2022/02/25 | 1,290 | 1,290 | 1,273 | 1,282 | 41,900 |
| 2022/02/24 | 1,278 | 1,284 | 1,260 | 1,280 | 32,100 |
| 2022/02/22 | 1,288 | 1,291 | 1,275 | 1,276 | 27,500 |
| 2022/02/21 | 1,305 | 1,305 | 1,291 | 1,301 | 25,200 |
| 2022/02/18 | 1,304 | 1,313 | 1,293 | 1,309 | 28,400 |
| 2022/02/17 | 1,326 | 1,326 | 1,308 | 1,311 | 17,300 |
| 2022/02/16 | 1,320 | 1,325 | 1,303 | 1,321 | 26,100 |
| 2022/02/15 | 1,296 | 1,319 | 1,294 | 1,297 | 29,900 |
| 2022/02/14 | 1,309 | 1,309 | 1,291 | 1,294 | 33,500 |
| 2022/02/10 | 1,318 | 1,326 | 1,309 | 1,319 | 31,500 |
| 2022/02/09 | 1,304 | 1,319 | 1,294 | 1,315 | 36,500 |
| 2022/02/08 | 1,297 | 1,298 | 1,288 | 1,296 | 29,000 |
| 2022/02/07 | 1,284 | 1,295 | 1,278 | 1,288 | 52,000 |
| 2022/02/04 | 1,273 | 1,288 | 1,263 | 1,283 | 38,000 |
| 2022/02/03 | 1,288 | 1,288 | 1,268 | 1,268 | 25,300 |
| 2022/02/02 | 1,267 | 1,289 | 1,260 | 1,287 | 28,900 |
| 2022/02/01 | 1,269 | 1,274 | 1,250 | 1,256 | 23,100 |
| 2022/01/31 | 1,244 | 1,269 | 1,240 | 1,269 | 23,700 |
| 2022/01/28 | 1,248 | 1,253 | 1,232 | 1,244 | 41,900 |
| 2022/01/27 | 1,257 | 1,259 | 1,219 | 1,219 | 45,600 |
| 2022/01/26 | 1,265 | 1,274 | 1,250 | 1,250 | 23,800 |
| 2022/01/25 | 1,282 | 1,282 | 1,253 | 1,264 | 25,500 |
| 2022/01/24 | 1,270 | 1,283 | 1,257 | 1,282 | 25,800 |
| 2022/01/21 | 1,268 | 1,276 | 1,255 | 1,276 | 33,900 |
| 2022/01/20 | 1,272 | 1,277 | 1,251 | 1,268 | 53,200 |
| 2022/01/19 | 1,302 | 1,307 | 1,267 | 1,268 | 65,500 |
| 2022/01/18 | 1,327 | 1,327 | 1,304 | 1,308 | 14,200 |
| 2022/01/17 | 1,332 | 1,336 | 1,313 | 1,317 | 17,000 |
| 2022/01/14 | 1,350 | 1,350 | 1,309 | 1,324 | 46,100 |
| 2022/01/13 | 1,350 | 1,369 | 1,344 | 1,362 | 41,600 |
| 2022/01/12 | 1,342 | 1,352 | 1,335 | 1,350 | 21,000 |
| 2022/01/11 | 1,339 | 1,339 | 1,320 | 1,329 | 19,800 |
| 2022/01/07 | 1,350 | 1,356 | 1,322 | 1,322 | 28,100 |
| 2022/01/06 | 1,354 | 1,360 | 1,342 | 1,345 | 34,800 |
| 2022/01/05 | 1,356 | 1,366 | 1,349 | 1,366 | 35,900 |
| 2022/01/04 | 1,349 | 1,349 | 1,329 | 1,349 | 22,500 |