いちよし証券(8624)の株価時系列情報
いちよし証券(8624)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 |
---|---|---|---|---|---|
2001/12/28 | 400 | 400 | 400 | 400 | 3,000 |
2001/12/27 | 385 | 400 | 385 | 400 | 47,000 |
2001/12/26 | 391 | 395 | 390 | 395 | 29,000 |
2001/12/25 | 390 | 395 | 390 | 390 | 52,000 |
2001/12/21 | 390 | 391 | 381 | 384 | 55,000 |
2001/12/20 | 390 | 391 | 385 | 390 | 68,000 |
2001/12/19 | 383 | 390 | 383 | 390 | 28,000 |
2001/12/18 | 409 | 410 | 395 | 395 | 45,000 |
2001/12/17 | 427 | 434 | 427 | 434 | 36,000 |
2001/12/14 | 429 | 435 | 428 | 435 | 341,000 |
2001/12/13 | 431 | 435 | 430 | 435 | 43,000 |
2001/12/12 | 426 | 430 | 425 | 430 | 64,000 |
2001/12/11 | 423 | 425 | 420 | 425 | 23,000 |
2001/12/10 | 420 | 430 | 415 | 430 | 59,000 |
2001/12/07 | 406 | 410 | 404 | 410 | 17,000 |
2001/12/06 | 401 | 405 | 401 | 405 | 33,000 |
2001/12/05 | 405 | 405 | 400 | 400 | 25,000 |
2001/12/04 | 405 | 407 | 405 | 407 | 56,000 |
2001/12/03 | 405 | 405 | 405 | 405 | 31,000 |
2001/11/30 | 400 | 404 | 400 | 400 | 81,000 |
2001/11/29 | 401 | 410 | 401 | 404 | 23,000 |
2001/11/28 | 400 | 410 | 400 | 401 | 54,000 |
2001/11/27 | 400 | 400 | 390 | 400 | 12,000 |
2001/11/26 | 405 | 405 | 405 | 405 | 1,000 |
2001/11/22 | 416 | 416 | 405 | 405 | 10,000 |
2001/11/21 | 405 | 413 | 405 | 411 | 93,000 |
2001/11/20 | 395 | 395 | 393 | 393 | 12,000 |
2001/11/19 | 389 | 400 | 389 | 395 | 28,000 |
2001/11/16 | 390 | 393 | 386 | 389 | 37,000 |
2001/11/15 | 390 | 392 | 388 | 390 | 31,000 |
2001/11/14 | 388 | 388 | 388 | 388 | 5,000 |
2001/11/13 | 399 | 399 | 390 | 397 | 31,000 |
2001/11/12 | 408 | 410 | 399 | 400 | 58,000 |
2001/11/09 | 410 | 411 | 410 | 411 | 54,000 |
2001/11/08 | 402 | 407 | 401 | 407 | 45,000 |
2001/11/07 | 400 | 406 | 399 | 402 | 29,000 |
2001/11/06 | 395 | 400 | 395 | 397 | 12,000 |
2001/11/05 | 393 | 400 | 393 | 396 | 14,000 |
2001/11/02 | 390 | 396 | 390 | 391 | 6,000 |
2001/11/01 | 387 | 387 | 386 | 386 | 3,000 |
2001/10/31 | 386 | 386 | 386 | 386 | 2,000 |
2001/10/30 | 394 | 394 | 386 | 390 | 6,000 |
2001/10/29 | 411 | 411 | 400 | 400 | 7,000 |
2001/10/26 | 429 | 429 | 420 | 420 | 9,000 |
2001/10/25 | 417 | 417 | 397 | 410 | 9,000 |
2001/10/24 | 400 | 400 | 396 | 397 | 15,000 |
2001/10/23 | 399 | 400 | 396 | 400 | 6,000 |
2001/10/22 | 395 | 395 | 395 | 395 | 1,000 |
2001/10/19 | 390 | 398 | 390 | 398 | 4,000 |
2001/10/18 | 397 | 397 | 395 | 395 | 7,000 |
2001/10/17 | 406 | 408 | 405 | 405 | 7,000 |
2001/10/16 | 426 | 426 | 400 | 405 | 14,000 |
2001/10/15 | 416 | 425 | 411 | 420 | 8,000 |
2001/10/12 | 416 | 416 | 415 | 415 | 12,000 |
2001/10/11 | 425 | 425 | 416 | 416 | 2,000 |
2001/10/10 | 415 | 420 | 411 | 411 | 30,000 |
2001/10/09 | 410 | 419 | 410 | 415 | 27,000 |
2001/10/05 | 402 | 415 | 401 | 415 | 22,000 |
2001/10/04 | 391 | 391 | 391 | 391 | 4,000 |
2001/10/03 | 391 | 395 | 390 | 390 | 7,000 |
2001/10/02 | 384 | 386 | 383 | 385 | 15,000 |
2001/10/01 | 382 | 382 | 382 | 382 | 5,000 |
2001/09/28 | 388 | 388 | 380 | 382 | 16,000 |
2001/09/27 | 380 | 390 | 379 | 390 | 10,000 |
2001/09/26 | 380 | 380 | 360 | 380 | 12,000 |
2001/09/25 | 395 | 395 | 370 | 370 | 6,000 |
2001/09/21 | 371 | 371 | 355 | 360 | 21,000 |
2001/09/20 | 360 | 389 | 360 | 361 | 6,000 |
2001/09/19 | 379 | 379 | 355 | 355 | 32,000 |
2001/09/18 | 355 | 380 | 355 | 370 | 12,000 |
2001/09/17 | 390 | 390 | 351 | 352 | 6,000 |
2001/09/14 | 370 | 386 | 370 | 386 | 67,000 |
2001/09/13 | 380 | 380 | 352 | 362 | 36,000 |
2001/09/12 | 397 | 402 | 392 | 392 | 53,000 |
2001/09/11 | 435 | 435 | 435 | 435 | 4,000 |
2001/09/10 | 415 | 418 | 415 | 416 | 26,000 |
2001/09/07 | 415 | 420 | 411 | 420 | 11,000 |
2001/09/06 | 420 | 420 | 420 | 420 | 12,000 |
2001/09/05 | 425 | 451 | 423 | 430 | 6,000 |
2001/09/04 | 423 | 427 | 423 | 423 | 26,000 |
2001/09/03 | 436 | 436 | 420 | 420 | 24,000 |
2001/08/31 | 440 | 440 | 435 | 435 | 17,000 |
2001/08/30 | 460 | 460 | 440 | 445 | 44,000 |
2001/08/29 | 475 | 475 | 460 | 460 | 13,000 |
2001/08/28 | 480 | 499 | 475 | 475 | 16,000 |
2001/08/27 | 471 | 471 | 471 | 471 | 4,000 |
2001/08/24 | 472 | 475 | 470 | 470 | 7,000 |
2001/08/23 | 481 | 481 | 472 | 472 | 6,000 |
2001/08/22 | 470 | 480 | 460 | 480 | 15,000 |
2001/08/21 | 450 | 450 | 450 | 450 | 4,000 |
2001/08/20 | 450 | 451 | 450 | 451 | 7,000 |
2001/08/17 | 459 | 459 | 452 | 455 | 6,000 |
2001/08/16 | 460 | 460 | 458 | 458 | 3,000 |
2001/08/15 | 461 | 461 | 460 | 461 | 4,000 |
2001/08/14 | 455 | 460 | 440 | 460 | 12,000 |
2001/08/13 | 440 | 455 | 440 | 455 | 9,000 |
2001/08/10 | 480 | 480 | 470 | 470 | 5,000 |
2001/08/09 | 482 | 483 | 480 | 480 | 7,000 |
2001/08/08 | 481 | 492 | 481 | 492 | 15,000 |
2001/08/07 | 495 | 500 | 490 | 496 | 5,000 |
2001/08/06 | 499 | 501 | 490 | 501 | 12,000 |
2001/08/03 | 509 | 510 | 507 | 510 | 40,000 |
2001/08/02 | 482 | 506 | 482 | 506 | 9,000 |
2001/08/01 | 497 | 502 | 495 | 495 | 87,000 |
2001/07/31 | 481 | 490 | 481 | 490 | 13,000 |
2001/07/30 | 506 | 506 | 490 | 496 | 22,000 |
2001/07/27 | 508 | 508 | 501 | 501 | 16,000 |
2001/07/26 | 510 | 510 | 501 | 509 | 27,000 |
2001/07/25 | 500 | 520 | 483 | 512 | 19,000 |
2001/07/24 | 489 | 496 | 486 | 495 | 21,000 |
2001/07/23 | 485 | 500 | 485 | 492 | 37,000 |
2001/07/19 | 497 | 497 | 490 | 495 | 39,000 |
2001/07/18 | 510 | 510 | 490 | 496 | 43,000 |
2001/07/17 | 510 | 510 | 510 | 510 | 9,000 |
2001/07/16 | 511 | 521 | 511 | 511 | 14,000 |
2001/07/13 | 541 | 541 | 513 | 515 | 26,000 |
2001/07/12 | 498 | 501 | 496 | 501 | 27,000 |
2001/07/11 | 499 | 500 | 499 | 500 | 32,000 |
2001/07/10 | 517 | 517 | 506 | 509 | 19,000 |
2001/07/09 | 495 | 517 | 495 | 517 | 46,000 |
2001/07/06 | 535 | 545 | 535 | 545 | 41,000 |
2001/07/05 | 546 | 546 | 540 | 541 | 25,000 |
2001/07/04 | 546 | 550 | 545 | 546 | 11,000 |
2001/07/03 | 560 | 560 | 545 | 546 | 32,000 |
2001/07/02 | 545 | 545 | 540 | 540 | 16,000 |
2001/06/29 | 547 | 550 | 532 | 545 | 41,000 |
2001/06/28 | 563 | 563 | 545 | 546 | 20,000 |
2001/06/27 | 569 | 569 | 560 | 564 | 16,000 |
2001/06/26 | 569 | 569 | 552 | 568 | 45,000 |
2001/06/25 | 546 | 550 | 540 | 550 | 47,000 |
2001/06/22 | 534 | 543 | 532 | 538 | 28,000 |
2001/06/21 | 515 | 523 | 500 | 517 | 17,000 |
2001/06/20 | 515 | 520 | 510 | 515 | 16,000 |
2001/06/19 | 518 | 520 | 510 | 510 | 21,000 |
2001/06/18 | 511 | 518 | 510 | 518 | 20,000 |
2001/06/15 | 516 | 516 | 511 | 511 | 35,000 |
2001/06/14 | 526 | 526 | 525 | 525 | 20,000 |
2001/06/13 | 533 | 533 | 523 | 525 | 14,000 |
2001/06/12 | 545 | 545 | 522 | 523 | 45,000 |
2001/06/11 | 546 | 546 | 540 | 545 | 16,000 |
2001/06/08 | 530 | 531 | 525 | 530 | 9,000 |
2001/06/07 | 530 | 530 | 522 | 522 | 43,000 |
2001/06/06 | 522 | 522 | 521 | 522 | 10,000 |
2001/06/05 | 520 | 520 | 515 | 520 | 15,000 |
2001/06/04 | 520 | 540 | 520 | 520 | 12,000 |
2001/06/01 | 514 | 521 | 514 | 520 | 17,000 |
2001/05/31 | 514 | 520 | 514 | 514 | 15,000 |
2001/05/30 | 523 | 530 | 514 | 514 | 24,000 |
2001/05/29 | 529 | 529 | 521 | 523 | 25,000 |
2001/05/28 | 554 | 554 | 529 | 529 | 14,000 |
2001/05/25 | 570 | 570 | 553 | 553 | 9,000 |
2001/05/24 | 570 | 571 | 565 | 570 | 93,000 |
2001/05/23 | 581 | 581 | 571 | 571 | 40,000 |
2001/05/22 | 571 | 580 | 571 | 571 | 24,000 |
2001/05/21 | 565 | 570 | 560 | 570 | 28,000 |
2001/05/18 | 569 | 569 | 553 | 555 | 15,000 |
2001/05/17 | 570 | 570 | 550 | 550 | 30,000 |
2001/05/16 | 565 | 570 | 560 | 560 | 17,000 |
2001/05/15 | 542 | 550 | 540 | 550 | 12,000 |
2001/05/14 | 547 | 560 | 546 | 560 | 14,000 |
2001/05/11 | 585 | 585 | 576 | 576 | 26,000 |
2001/05/10 | 570 | 585 | 563 | 585 | 30,000 |
2001/05/09 | 574 | 580 | 570 | 576 | 47,000 |
2001/05/08 | 585 | 590 | 573 | 580 | 87,000 |
2001/05/07 | 585 | 590 | 575 | 585 | 55,000 |
2001/05/02 | 590 | 590 | 569 | 580 | 74,000 |
2001/05/01 | 552 | 580 | 540 | 575 | 66,000 |
2001/04/27 | 570 | 579 | 551 | 559 | 137,000 |
2001/04/26 | 560 | 570 | 560 | 570 | 108,000 |
2001/04/25 | 547 | 550 | 547 | 550 | 101,000 |
2001/04/24 | 545 | 545 | 525 | 542 | 71,000 |
2001/04/23 | 535 | 545 | 527 | 545 | 83,000 |
2001/04/20 | 535 | 535 | 527 | 535 | 39,000 |
2001/04/19 | 550 | 550 | 534 | 535 | 134,000 |
2001/04/18 | 508 | 525 | 508 | 525 | 19,000 |
2001/04/17 | 509 | 510 | 507 | 508 | 10,000 |
2001/04/16 | 509 | 510 | 508 | 508 | 9,000 |
2001/04/13 | 529 | 530 | 506 | 506 | 21,000 |
2001/04/12 | 530 | 530 | 520 | 520 | 8,000 |
2001/04/11 | 537 | 537 | 521 | 530 | 38,000 |
2001/04/10 | 520 | 530 | 501 | 517 | 49,000 |
2001/04/09 | 517 | 520 | 506 | 516 | 37,000 |
2001/04/06 | 548 | 553 | 530 | 537 | 218,000 |
2001/04/05 | 530 | 530 | 523 | 530 | 102,000 |
2001/04/04 | 501 | 524 | 501 | 520 | 36,000 |
2001/04/03 | 500 | 530 | 500 | 530 | 31,000 |
2001/04/02 | 480 | 500 | 480 | 500 | 18,000 |
2001/03/30 | 530 | 530 | 500 | 502 | 60,000 |
2001/03/29 | 505 | 529 | 505 | 515 | 36,000 |
2001/03/28 | 541 | 541 | 520 | 535 | 52,000 |
2001/03/27 | 550 | 550 | 511 | 511 | 141,000 |
2001/03/26 | 495 | 524 | 481 | 520 | 261,000 |
2001/03/23 | 446 | 460 | 444 | 460 | 36,000 |
2001/03/22 | 453 | 458 | 445 | 447 | 76,000 |
2001/03/21 | 441 | 460 | 431 | 460 | 50,000 |
2001/03/19 | 433 | 443 | 433 | 436 | 41,000 |
2001/03/16 | 415 | 435 | 410 | 425 | 56,000 |
2001/03/15 | 415 | 415 | 398 | 410 | 51,000 |
2001/03/14 | 422 | 425 | 415 | 416 | 34,000 |
2001/03/13 | 435 | 435 | 415 | 415 | 50,000 |
2001/03/12 | 440 | 456 | 438 | 438 | 69,000 |
2001/03/09 | 432 | 440 | 432 | 440 | 26,000 |
2001/03/08 | 442 | 450 | 432 | 432 | 39,000 |
2001/03/07 | 450 | 455 | 440 | 442 | 112,000 |
2001/03/06 | 420 | 430 | 420 | 425 | 77,000 |
2001/03/05 | 450 | 450 | 420 | 420 | 63,000 |
2001/03/02 | 460 | 461 | 450 | 450 | 42,000 |
2001/03/01 | 470 | 470 | 456 | 460 | 147,000 |
2001/02/28 | 480 | 480 | 455 | 460 | 47,000 |
2001/02/27 | 497 | 497 | 480 | 480 | 62,000 |
2001/02/26 | 500 | 500 | 487 | 497 | 43,000 |
2001/02/23 | 470 | 480 | 470 | 480 | 18,000 |
2001/02/22 | 465 | 470 | 462 | 462 | 15,000 |
2001/02/21 | 495 | 495 | 475 | 478 | 31,000 |
2001/02/20 | 500 | 500 | 495 | 500 | 44,000 |
2001/02/19 | 500 | 500 | 495 | 500 | 87,000 |
2001/02/16 | 491 | 500 | 490 | 499 | 62,000 |
2001/02/15 | 483 | 490 | 481 | 490 | 24,000 |
2001/02/14 | 500 | 500 | 481 | 481 | 61,000 |
2001/02/13 | 487 | 504 | 487 | 500 | 71,000 |
2001/02/09 | 463 | 485 | 463 | 483 | 94,000 |
2001/02/08 | 465 | 465 | 460 | 463 | 71,000 |
2001/02/07 | 464 | 465 | 460 | 461 | 69,000 |
2001/02/06 | 460 | 464 | 455 | 464 | 37,000 |
2001/02/05 | 471 | 471 | 450 | 455 | 61,000 |
2001/02/02 | 465 | 475 | 465 | 471 | 27,000 |
2001/02/01 | 460 | 463 | 460 | 463 | 45,000 |
2001/01/31 | 459 | 460 | 457 | 457 | 54,000 |
2001/01/30 | 485 | 485 | 452 | 457 | 102,000 |
2001/01/29 | 484 | 489 | 483 | 485 | 54,000 |
2001/01/26 | 481 | 490 | 481 | 483 | 175,000 |
2001/01/25 | 450 | 481 | 450 | 481 | 172,000 |
2001/01/24 | 449 | 453 | 441 | 450 | 112,000 |
2001/01/23 | 434 | 435 | 430 | 430 | 51,000 |
2001/01/22 | 460 | 460 | 429 | 434 | 101,000 |
2001/01/19 | 426 | 460 | 426 | 460 | 170,000 |
2001/01/18 | 400 | 430 | 400 | 420 | 109,000 |
2001/01/17 | 385 | 420 | 385 | 398 | 211,000 |
2001/01/16 | 335 | 355 | 335 | 350 | 63,000 |
2001/01/15 | 325 | 330 | 320 | 325 | 102,000 |
2001/01/12 | 325 | 330 | 319 | 322 | 78,000 |
2001/01/11 | 350 | 350 | 324 | 325 | 45,000 |
2001/01/10 | 360 | 360 | 348 | 348 | 76,000 |
2001/01/09 | 361 | 361 | 350 | 355 | 32,000 |
2001/01/05 | 370 | 374 | 360 | 371 | 34,000 |
2001/01/04 | 380 | 393 | 376 | 376 | 16,000 |