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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,314 | 1,318 | 1,296 | 1,309 | 157,300 |
| 2014/12/29 | 1,329 | 1,334 | 1,300 | 1,309 | 165,900 |
| 2014/12/26 | 1,312 | 1,327 | 1,305 | 1,318 | 279,400 |
| 2014/12/25 | 1,310 | 1,338 | 1,309 | 1,312 | 521,900 |
| 2014/12/24 | 1,341 | 1,348 | 1,321 | 1,325 | 286,400 |
| 2014/12/22 | 1,353 | 1,353 | 1,305 | 1,333 | 166,500 |
| 2014/12/19 | 1,339 | 1,358 | 1,328 | 1,353 | 292,100 |
| 2014/12/18 | 1,324 | 1,327 | 1,286 | 1,294 | 205,200 |
| 2014/12/17 | 1,240 | 1,280 | 1,240 | 1,264 | 173,900 |
| 2014/12/16 | 1,259 | 1,266 | 1,245 | 1,250 | 185,500 |
| 2014/12/15 | 1,298 | 1,299 | 1,273 | 1,274 | 162,100 |
| 2014/12/12 | 1,310 | 1,326 | 1,305 | 1,305 | 255,600 |
| 2014/12/11 | 1,300 | 1,333 | 1,291 | 1,329 | 207,900 |
| 2014/12/10 | 1,342 | 1,364 | 1,334 | 1,348 | 242,600 |
| 2014/12/09 | 1,396 | 1,400 | 1,367 | 1,372 | 211,700 |
| 2014/12/08 | 1,435 | 1,439 | 1,402 | 1,410 | 432,800 |
| 2014/12/05 | 1,392 | 1,420 | 1,382 | 1,420 | 261,900 |
| 2014/12/04 | 1,370 | 1,414 | 1,369 | 1,396 | 562,300 |
| 2014/12/03 | 1,362 | 1,375 | 1,344 | 1,349 | 195,300 |
| 2014/12/02 | 1,298 | 1,334 | 1,292 | 1,332 | 169,300 |
| 2014/12/01 | 1,290 | 1,309 | 1,284 | 1,298 | 170,100 |
| 2014/11/28 | 1,275 | 1,290 | 1,272 | 1,283 | 118,300 |
| 2014/11/27 | 1,302 | 1,303 | 1,275 | 1,278 | 179,600 |
| 2014/11/26 | 1,302 | 1,322 | 1,302 | 1,305 | 101,700 |
| 2014/11/25 | 1,325 | 1,334 | 1,302 | 1,306 | 134,300 |
| 2014/11/21 | 1,291 | 1,321 | 1,281 | 1,315 | 319,600 |
| 2014/11/20 | 1,325 | 1,335 | 1,288 | 1,295 | 343,200 |
| 2014/11/19 | 1,355 | 1,370 | 1,329 | 1,332 | 217,700 |
| 2014/11/18 | 1,342 | 1,368 | 1,333 | 1,348 | 227,700 |
| 2014/11/17 | 1,395 | 1,398 | 1,339 | 1,345 | 182,600 |
| 2014/11/14 | 1,410 | 1,415 | 1,382 | 1,404 | 147,300 |
| 2014/11/13 | 1,378 | 1,407 | 1,378 | 1,395 | 138,800 |
| 2014/11/12 | 1,408 | 1,414 | 1,375 | 1,378 | 142,800 |
| 2014/11/11 | 1,390 | 1,411 | 1,385 | 1,398 | 125,300 |
| 2014/11/10 | 1,371 | 1,400 | 1,367 | 1,386 | 125,000 |
| 2014/11/07 | 1,371 | 1,412 | 1,371 | 1,393 | 230,100 |
| 2014/11/06 | 1,425 | 1,433 | 1,360 | 1,368 | 404,700 |
| 2014/11/05 | 1,414 | 1,439 | 1,394 | 1,418 | 368,400 |
| 2014/11/04 | 1,395 | 1,455 | 1,354 | 1,443 | 990,700 |
| 2014/10/31 | 1,208 | 1,284 | 1,172 | 1,283 | 501,000 |
| 2014/10/30 | 1,190 | 1,210 | 1,180 | 1,187 | 208,600 |
| 2014/10/29 | 1,158 | 1,202 | 1,158 | 1,183 | 155,600 |
| 2014/10/28 | 1,156 | 1,161 | 1,149 | 1,154 | 75,200 |
| 2014/10/27 | 1,170 | 1,176 | 1,145 | 1,157 | 130,100 |
| 2014/10/24 | 1,203 | 1,203 | 1,163 | 1,166 | 259,200 |
| 2014/10/23 | 1,194 | 1,202 | 1,180 | 1,185 | 133,500 |
| 2014/10/22 | 1,204 | 1,227 | 1,196 | 1,206 | 189,000 |
| 2014/10/21 | 1,193 | 1,200 | 1,175 | 1,178 | 154,700 |
| 2014/10/20 | 1,160 | 1,194 | 1,147 | 1,186 | 170,700 |
| 2014/10/17 | 1,119 | 1,149 | 1,119 | 1,133 | 259,300 |
| 2014/10/16 | 1,171 | 1,179 | 1,119 | 1,122 | 412,000 |
| 2014/10/15 | 1,197 | 1,211 | 1,193 | 1,211 | 147,400 |
| 2014/10/14 | 1,190 | 1,201 | 1,170 | 1,179 | 315,200 |
| 2014/10/10 | 1,200 | 1,218 | 1,194 | 1,211 | 178,500 |
| 2014/10/09 | 1,247 | 1,255 | 1,219 | 1,220 | 107,900 |
| 2014/10/08 | 1,246 | 1,247 | 1,232 | 1,238 | 142,200 |
| 2014/10/07 | 1,277 | 1,284 | 1,255 | 1,261 | 217,900 |
| 2014/10/06 | 1,290 | 1,298 | 1,275 | 1,277 | 157,800 |
| 2014/10/03 | 1,268 | 1,285 | 1,257 | 1,274 | 120,900 |
| 2014/10/02 | 1,291 | 1,298 | 1,262 | 1,268 | 163,900 |
| 2014/10/01 | 1,313 | 1,318 | 1,294 | 1,303 | 142,200 |
| 2014/09/30 | 1,363 | 1,363 | 1,307 | 1,314 | 152,100 |
| 2014/09/29 | 1,375 | 1,382 | 1,354 | 1,364 | 110,500 |
| 2014/09/26 | 1,356 | 1,377 | 1,351 | 1,362 | 147,000 |
| 2014/09/25 | 1,396 | 1,407 | 1,391 | 1,401 | 163,200 |
| 2014/09/24 | 1,389 | 1,407 | 1,376 | 1,381 | 250,400 |
| 2014/09/22 | 1,395 | 1,396 | 1,385 | 1,393 | 110,900 |
| 2014/09/19 | 1,386 | 1,397 | 1,373 | 1,387 | 214,200 |
| 2014/09/18 | 1,356 | 1,395 | 1,355 | 1,381 | 170,600 |
| 2014/09/17 | 1,377 | 1,387 | 1,350 | 1,366 | 101,700 |
| 2014/09/16 | 1,382 | 1,389 | 1,366 | 1,377 | 112,000 |
| 2014/09/12 | 1,365 | 1,377 | 1,353 | 1,362 | 177,300 |
| 2014/09/11 | 1,397 | 1,400 | 1,369 | 1,379 | 215,800 |
| 2014/09/10 | 1,370 | 1,375 | 1,323 | 1,368 | 300,500 |
| 2014/09/09 | 1,384 | 1,396 | 1,380 | 1,384 | 124,800 |
| 2014/09/08 | 1,364 | 1,383 | 1,362 | 1,370 | 130,300 |
| 2014/09/05 | 1,359 | 1,367 | 1,354 | 1,364 | 121,400 |
| 2014/09/04 | 1,365 | 1,368 | 1,352 | 1,357 | 133,000 |
| 2014/09/03 | 1,357 | 1,374 | 1,354 | 1,367 | 264,100 |
| 2014/09/02 | 1,309 | 1,350 | 1,308 | 1,342 | 326,300 |
| 2014/09/01 | 1,265 | 1,290 | 1,261 | 1,289 | 140,100 |
| 2014/08/29 | 1,282 | 1,286 | 1,252 | 1,255 | 189,400 |
| 2014/08/28 | 1,289 | 1,298 | 1,280 | 1,287 | 101,700 |
| 2014/08/27 | 1,310 | 1,325 | 1,282 | 1,296 | 212,000 |
| 2014/08/26 | 1,330 | 1,346 | 1,277 | 1,312 | 156,100 |
| 2014/08/25 | 1,350 | 1,350 | 1,329 | 1,336 | 114,300 |
| 2014/08/22 | 1,328 | 1,354 | 1,327 | 1,343 | 234,100 |
| 2014/08/21 | 1,319 | 1,330 | 1,305 | 1,328 | 287,000 |
| 2014/08/20 | 1,320 | 1,320 | 1,307 | 1,315 | 136,300 |
| 2014/08/19 | 1,331 | 1,335 | 1,310 | 1,317 | 124,800 |
| 2014/08/18 | 1,283 | 1,328 | 1,283 | 1,327 | 210,000 |
| 2014/08/15 | 1,293 | 1,300 | 1,268 | 1,275 | 131,300 |
| 2014/08/14 | 1,282 | 1,291 | 1,278 | 1,290 | 81,700 |
| 2014/08/13 | 1,268 | 1,281 | 1,257 | 1,274 | 65,000 |
| 2014/08/12 | 1,267 | 1,285 | 1,253 | 1,260 | 128,500 |
| 2014/08/11 | 1,241 | 1,296 | 1,239 | 1,273 | 187,800 |
| 2014/08/08 | 1,211 | 1,227 | 1,202 | 1,211 | 174,800 |
| 2014/08/07 | 1,210 | 1,238 | 1,210 | 1,236 | 124,900 |
| 2014/08/06 | 1,224 | 1,234 | 1,212 | 1,217 | 203,100 |
| 2014/08/05 | 1,247 | 1,250 | 1,228 | 1,230 | 169,600 |
| 2014/08/04 | 1,239 | 1,254 | 1,232 | 1,247 | 198,500 |
| 2014/08/01 | 1,264 | 1,264 | 1,221 | 1,242 | 350,700 |
| 2014/07/31 | 1,320 | 1,320 | 1,289 | 1,290 | 160,500 |
| 2014/07/30 | 1,314 | 1,319 | 1,298 | 1,314 | 189,000 |
| 2014/07/29 | 1,305 | 1,313 | 1,298 | 1,304 | 109,000 |
| 2014/07/28 | 1,295 | 1,316 | 1,293 | 1,313 | 109,500 |
| 2014/07/25 | 1,274 | 1,303 | 1,270 | 1,300 | 190,300 |
| 2014/07/24 | 1,270 | 1,289 | 1,263 | 1,270 | 187,000 |
| 2014/07/23 | 1,294 | 1,299 | 1,280 | 1,281 | 132,600 |
| 2014/07/22 | 1,294 | 1,303 | 1,290 | 1,296 | 146,200 |
| 2014/07/18 | 1,283 | 1,307 | 1,280 | 1,297 | 168,400 |
| 2014/07/17 | 1,315 | 1,327 | 1,306 | 1,313 | 259,900 |
| 2014/07/16 | 1,342 | 1,354 | 1,309 | 1,311 | 299,400 |
| 2014/07/15 | 1,369 | 1,370 | 1,342 | 1,358 | 139,500 |
| 2014/07/14 | 1,327 | 1,353 | 1,326 | 1,352 | 117,800 |
| 2014/07/11 | 1,323 | 1,341 | 1,318 | 1,327 | 311,400 |
| 2014/07/10 | 1,377 | 1,385 | 1,348 | 1,353 | 173,100 |
| 2014/07/09 | 1,370 | 1,397 | 1,363 | 1,377 | 200,800 |
| 2014/07/08 | 1,406 | 1,414 | 1,381 | 1,400 | 142,000 |
| 2014/07/07 | 1,423 | 1,443 | 1,420 | 1,421 | 55,500 |
| 2014/07/04 | 1,444 | 1,454 | 1,429 | 1,434 | 135,600 |
| 2014/07/03 | 1,450 | 1,456 | 1,422 | 1,431 | 177,400 |
| 2014/07/02 | 1,468 | 1,470 | 1,447 | 1,450 | 173,700 |
| 2014/07/01 | 1,440 | 1,464 | 1,440 | 1,456 | 172,300 |
| 2014/06/30 | 1,405 | 1,433 | 1,403 | 1,429 | 191,900 |
| 2014/06/27 | 1,439 | 1,451 | 1,408 | 1,411 | 188,800 |
| 2014/06/26 | 1,460 | 1,463 | 1,438 | 1,452 | 86,100 |
| 2014/06/25 | 1,455 | 1,473 | 1,446 | 1,458 | 182,400 |
| 2014/06/24 | 1,443 | 1,474 | 1,430 | 1,465 | 128,100 |
| 2014/06/23 | 1,475 | 1,476 | 1,447 | 1,453 | 145,200 |
| 2014/06/20 | 1,458 | 1,472 | 1,443 | 1,462 | 231,000 |
| 2014/06/19 | 1,445 | 1,458 | 1,435 | 1,455 | 234,700 |
| 2014/06/18 | 1,434 | 1,443 | 1,422 | 1,442 | 92,100 |
| 2014/06/17 | 1,411 | 1,440 | 1,411 | 1,427 | 122,800 |
| 2014/06/16 | 1,422 | 1,434 | 1,401 | 1,413 | 122,300 |
| 2014/06/13 | 1,398 | 1,430 | 1,390 | 1,428 | 155,700 |
| 2014/06/12 | 1,388 | 1,417 | 1,385 | 1,409 | 139,900 |
| 2014/06/11 | 1,390 | 1,412 | 1,389 | 1,404 | 130,400 |
| 2014/06/10 | 1,416 | 1,425 | 1,378 | 1,405 | 275,300 |
| 2014/06/09 | 1,405 | 1,418 | 1,398 | 1,411 | 122,100 |
| 2014/06/06 | 1,382 | 1,397 | 1,370 | 1,392 | 170,000 |
| 2014/06/05 | 1,380 | 1,380 | 1,351 | 1,363 | 185,500 |
| 2014/06/04 | 1,381 | 1,388 | 1,367 | 1,383 | 111,900 |
| 2014/06/03 | 1,389 | 1,390 | 1,376 | 1,380 | 150,000 |
| 2014/06/02 | 1,350 | 1,375 | 1,343 | 1,370 | 186,800 |
| 2014/05/30 | 1,337 | 1,345 | 1,314 | 1,326 | 162,700 |
| 2014/05/29 | 1,305 | 1,325 | 1,302 | 1,318 | 102,200 |
| 2014/05/28 | 1,320 | 1,334 | 1,302 | 1,306 | 194,300 |
| 2014/05/27 | 1,284 | 1,337 | 1,284 | 1,315 | 267,300 |
| 2014/05/26 | 1,274 | 1,286 | 1,268 | 1,279 | 245,500 |
| 2014/05/23 | 1,242 | 1,275 | 1,240 | 1,256 | 170,500 |
| 2014/05/22 | 1,205 | 1,244 | 1,205 | 1,242 | 183,300 |
| 2014/05/21 | 1,199 | 1,203 | 1,175 | 1,196 | 172,600 |
| 2014/05/20 | 1,165 | 1,206 | 1,161 | 1,198 | 344,900 |
| 2014/05/19 | 1,185 | 1,185 | 1,162 | 1,165 | 201,400 |
| 2014/05/16 | 1,190 | 1,195 | 1,174 | 1,185 | 278,000 |
| 2014/05/15 | 1,198 | 1,214 | 1,188 | 1,209 | 120,500 |
| 2014/05/14 | 1,203 | 1,225 | 1,197 | 1,212 | 119,400 |
| 2014/05/13 | 1,219 | 1,226 | 1,206 | 1,214 | 211,400 |
| 2014/05/12 | 1,207 | 1,222 | 1,188 | 1,189 | 201,100 |
| 2014/05/09 | 1,200 | 1,227 | 1,200 | 1,211 | 199,600 |
| 2014/05/08 | 1,214 | 1,225 | 1,197 | 1,210 | 366,900 |
| 2014/05/07 | 1,227 | 1,231 | 1,205 | 1,214 | 287,400 |
| 2014/05/02 | 1,255 | 1,263 | 1,243 | 1,256 | 148,300 |
| 2014/05/01 | 1,244 | 1,252 | 1,222 | 1,252 | 258,100 |
| 2014/04/30 | 1,253 | 1,271 | 1,202 | 1,217 | 568,800 |
| 2014/04/28 | 1,284 | 1,296 | 1,250 | 1,261 | 289,300 |
| 2014/04/25 | 1,295 | 1,322 | 1,289 | 1,310 | 237,900 |
| 2014/04/24 | 1,308 | 1,324 | 1,296 | 1,306 | 202,200 |
| 2014/04/23 | 1,326 | 1,336 | 1,300 | 1,312 | 283,100 |
| 2014/04/22 | 1,369 | 1,376 | 1,325 | 1,330 | 168,400 |
| 2014/04/21 | 1,350 | 1,394 | 1,350 | 1,373 | 221,300 |
| 2014/04/18 | 1,350 | 1,354 | 1,330 | 1,352 | 101,200 |
| 2014/04/17 | 1,335 | 1,355 | 1,331 | 1,348 | 186,700 |
| 2014/04/16 | 1,283 | 1,335 | 1,283 | 1,334 | 229,100 |
| 2014/04/15 | 1,286 | 1,298 | 1,265 | 1,277 | 195,200 |
| 2014/04/14 | 1,252 | 1,287 | 1,252 | 1,261 | 127,800 |
| 2014/04/11 | 1,238 | 1,337 | 1,223 | 1,271 | 283,200 |
| 2014/04/10 | 1,308 | 1,332 | 1,250 | 1,290 | 341,200 |
| 2014/04/09 | 1,291 | 1,297 | 1,264 | 1,267 | 256,600 |
| 2014/04/08 | 1,342 | 1,350 | 1,315 | 1,316 | 186,300 |
| 2014/04/07 | 1,382 | 1,387 | 1,350 | 1,369 | 284,200 |
| 2014/04/04 | 1,404 | 1,416 | 1,401 | 1,407 | 114,900 |
| 2014/04/03 | 1,393 | 1,430 | 1,389 | 1,413 | 334,200 |
| 2014/04/02 | 1,388 | 1,398 | 1,375 | 1,381 | 221,700 |
| 2014/04/01 | 1,379 | 1,400 | 1,358 | 1,389 | 254,900 |
| 2014/03/31 | 1,413 | 1,414 | 1,361 | 1,379 | 354,000 |
| 2014/03/28 | 1,350 | 1,400 | 1,345 | 1,390 | 254,300 |
| 2014/03/27 | 1,340 | 1,356 | 1,313 | 1,349 | 251,400 |
| 2014/03/26 | 1,414 | 1,417 | 1,375 | 1,385 | 306,500 |
| 2014/03/25 | 1,430 | 1,444 | 1,403 | 1,409 | 262,300 |
| 2014/03/24 | 1,376 | 1,459 | 1,371 | 1,427 | 446,000 |
| 2014/03/20 | 1,389 | 1,416 | 1,361 | 1,362 | 234,400 |
| 2014/03/19 | 1,402 | 1,410 | 1,373 | 1,387 | 224,300 |
| 2014/03/18 | 1,402 | 1,408 | 1,390 | 1,394 | 183,800 |
| 2014/03/17 | 1,401 | 1,412 | 1,360 | 1,372 | 248,100 |
| 2014/03/14 | 1,429 | 1,438 | 1,404 | 1,415 | 361,000 |
| 2014/03/13 | 1,451 | 1,481 | 1,449 | 1,459 | 228,000 |
| 2014/03/12 | 1,456 | 1,477 | 1,442 | 1,450 | 407,600 |
| 2014/03/11 | 1,479 | 1,510 | 1,476 | 1,492 | 223,900 |
| 2014/03/10 | 1,495 | 1,500 | 1,470 | 1,478 | 213,800 |
| 2014/03/07 | 1,495 | 1,509 | 1,484 | 1,496 | 231,600 |
| 2014/03/06 | 1,435 | 1,483 | 1,435 | 1,471 | 179,900 |
| 2014/03/05 | 1,459 | 1,470 | 1,435 | 1,440 | 146,500 |
| 2014/03/04 | 1,412 | 1,442 | 1,404 | 1,433 | 157,500 |
| 2014/03/03 | 1,441 | 1,445 | 1,400 | 1,441 | 205,000 |
| 2014/02/28 | 1,468 | 1,482 | 1,446 | 1,462 | 266,200 |
| 2014/02/27 | 1,488 | 1,502 | 1,468 | 1,471 | 149,500 |
| 2014/02/26 | 1,500 | 1,521 | 1,489 | 1,492 | 176,500 |
| 2014/02/25 | 1,533 | 1,539 | 1,512 | 1,520 | 150,100 |
| 2014/02/24 | 1,520 | 1,553 | 1,493 | 1,520 | 166,900 |
| 2014/02/21 | 1,520 | 1,539 | 1,498 | 1,528 | 193,000 |
| 2014/02/20 | 1,525 | 1,539 | 1,495 | 1,499 | 174,800 |
| 2014/02/19 | 1,568 | 1,571 | 1,524 | 1,530 | 212,600 |
| 2014/02/18 | 1,543 | 1,593 | 1,531 | 1,583 | 375,200 |
| 2014/02/17 | 1,519 | 1,546 | 1,485 | 1,539 | 193,800 |
| 2014/02/14 | 1,532 | 1,545 | 1,492 | 1,519 | 292,000 |
| 2014/02/13 | 1,568 | 1,583 | 1,531 | 1,537 | 160,300 |
| 2014/02/12 | 1,636 | 1,640 | 1,564 | 1,568 | 257,800 |
| 2014/02/10 | 1,599 | 1,605 | 1,564 | 1,592 | 439,000 |
| 2014/02/07 | 1,500 | 1,542 | 1,500 | 1,534 | 332,300 |
| 2014/02/06 | 1,465 | 1,490 | 1,455 | 1,471 | 274,600 |
| 2014/02/05 | 1,455 | 1,480 | 1,424 | 1,473 | 563,700 |
| 2014/02/04 | 1,385 | 1,450 | 1,380 | 1,396 | 664,600 |
| 2014/02/03 | 1,555 | 1,570 | 1,514 | 1,515 | 359,700 |
| 2014/01/31 | 1,636 | 1,646 | 1,564 | 1,593 | 304,500 |
| 2014/01/30 | 1,608 | 1,619 | 1,590 | 1,610 | 224,100 |
| 2014/01/29 | 1,645 | 1,659 | 1,624 | 1,659 | 217,700 |
| 2014/01/28 | 1,617 | 1,657 | 1,602 | 1,611 | 381,000 |
| 2014/01/27 | 1,597 | 1,626 | 1,596 | 1,597 | 477,500 |
| 2014/01/24 | 1,662 | 1,690 | 1,651 | 1,682 | 294,500 |
| 2014/01/23 | 1,727 | 1,732 | 1,693 | 1,693 | 279,900 |
| 2014/01/22 | 1,695 | 1,720 | 1,685 | 1,715 | 418,700 |
| 2014/01/21 | 1,691 | 1,708 | 1,665 | 1,665 | 239,100 |
| 2014/01/20 | 1,698 | 1,698 | 1,663 | 1,671 | 201,100 |
| 2014/01/17 | 1,672 | 1,701 | 1,672 | 1,689 | 151,400 |
| 2014/01/16 | 1,729 | 1,729 | 1,674 | 1,677 | 328,000 |
| 2014/01/15 | 1,720 | 1,734 | 1,695 | 1,700 | 374,000 |
| 2014/01/14 | 1,681 | 1,720 | 1,670 | 1,699 | 283,500 |
| 2014/01/10 | 1,723 | 1,752 | 1,711 | 1,747 | 226,700 |
| 2014/01/09 | 1,753 | 1,753 | 1,720 | 1,734 | 213,000 |
| 2014/01/08 | 1,711 | 1,764 | 1,711 | 1,762 | 281,600 |
| 2014/01/07 | 1,716 | 1,731 | 1,688 | 1,698 | 274,400 |
| 2014/01/06 | 1,735 | 1,747 | 1,708 | 1,730 | 366,000 |