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 |
|---|---|---|---|---|---|
| 2018/12/28 | 814 | 814 | 802 | 806 | 133,500 |
| 2018/12/27 | 804 | 817 | 801 | 814 | 140,300 |
| 2018/12/26 | 750 | 778 | 750 | 774 | 178,700 |
| 2018/12/25 | 748 | 754 | 736 | 743 | 278,100 |
| 2018/12/21 | 796 | 808 | 783 | 788 | 241,100 |
| 2018/12/20 | 811 | 826 | 796 | 798 | 199,700 |
| 2018/12/19 | 834 | 835 | 817 | 819 | 151,100 |
| 2018/12/18 | 855 | 855 | 832 | 836 | 205,300 |
| 2018/12/17 | 874 | 879 | 859 | 860 | 211,300 |
| 2018/12/14 | 896 | 898 | 881 | 881 | 174,200 |
| 2018/12/13 | 896 | 904 | 893 | 898 | 97,800 |
| 2018/12/12 | 881 | 899 | 881 | 890 | 134,600 |
| 2018/12/11 | 907 | 911 | 881 | 881 | 160,500 |
| 2018/12/10 | 903 | 913 | 901 | 903 | 120,900 |
| 2018/12/07 | 921 | 925 | 906 | 918 | 152,600 |
| 2018/12/06 | 922 | 925 | 902 | 912 | 160,400 |
| 2018/12/05 | 918 | 927 | 914 | 921 | 106,900 |
| 2018/12/04 | 961 | 965 | 930 | 930 | 156,500 |
| 2018/12/03 | 957 | 969 | 948 | 961 | 158,500 |
| 2018/11/30 | 949 | 958 | 945 | 957 | 118,500 |
| 2018/11/29 | 950 | 959 | 948 | 949 | 99,500 |
| 2018/11/28 | 943 | 949 | 934 | 940 | 135,700 |
| 2018/11/27 | 921 | 939 | 913 | 937 | 184,500 |
| 2018/11/26 | 921 | 928 | 908 | 913 | 150,600 |
| 2018/11/22 | 920 | 927 | 913 | 926 | 103,700 |
| 2018/11/21 | 912 | 922 | 903 | 920 | 142,700 |
| 2018/11/20 | 916 | 929 | 909 | 927 | 108,900 |
| 2018/11/19 | 924 | 927 | 910 | 915 | 145,100 |
| 2018/11/16 | 938 | 939 | 924 | 927 | 123,000 |
| 2018/11/15 | 943 | 949 | 937 | 942 | 96,100 |
| 2018/11/14 | 950 | 963 | 950 | 954 | 105,300 |
| 2018/11/13 | 942 | 951 | 941 | 948 | 165,900 |
| 2018/11/12 | 965 | 976 | 961 | 972 | 86,200 |
| 2018/11/09 | 971 | 974 | 959 | 968 | 139,100 |
| 2018/11/08 | 990 | 990 | 971 | 973 | 111,000 |
| 2018/11/07 | 964 | 985 | 962 | 967 | 153,800 |
| 2018/11/06 | 961 | 969 | 953 | 964 | 96,500 |
| 2018/11/05 | 970 | 970 | 951 | 955 | 222,600 |
| 2018/11/02 | 948 | 984 | 948 | 983 | 262,500 |
| 2018/11/01 | 947 | 954 | 940 | 943 | 115,900 |
| 2018/10/31 | 955 | 956 | 943 | 951 | 140,000 |
| 2018/10/30 | 895 | 946 | 893 | 940 | 226,600 |
| 2018/10/29 | 941 | 949 | 882 | 911 | 307,500 |
| 2018/10/26 | 952 | 957 | 921 | 932 | 232,300 |
| 2018/10/25 | 961 | 962 | 940 | 942 | 275,300 |
| 2018/10/24 | 990 | 990 | 981 | 983 | 190,100 |
| 2018/10/23 | 998 | 999 | 977 | 984 | 233,900 |
| 2018/10/22 | 1,012 | 1,012 | 996 | 1,007 | 255,800 |
| 2018/10/19 | 1,012 | 1,026 | 1,009 | 1,020 | 414,200 |
| 2018/10/18 | 1,072 | 1,072 | 1,025 | 1,030 | 352,800 |
| 2018/10/17 | 1,070 | 1,079 | 1,067 | 1,078 | 144,400 |
| 2018/10/16 | 1,052 | 1,060 | 1,046 | 1,058 | 129,600 |
| 2018/10/15 | 1,069 | 1,070 | 1,055 | 1,056 | 153,600 |
| 2018/10/12 | 1,082 | 1,083 | 1,070 | 1,079 | 134,800 |
| 2018/10/11 | 1,079 | 1,101 | 1,079 | 1,082 | 232,200 |
| 2018/10/10 | 1,142 | 1,149 | 1,131 | 1,143 | 130,900 |
| 2018/10/09 | 1,150 | 1,151 | 1,140 | 1,147 | 111,500 |
| 2018/10/05 | 1,153 | 1,168 | 1,151 | 1,152 | 124,000 |
| 2018/10/04 | 1,169 | 1,170 | 1,153 | 1,165 | 105,000 |
| 2018/10/03 | 1,185 | 1,185 | 1,153 | 1,156 | 195,000 |
| 2018/10/02 | 1,180 | 1,191 | 1,173 | 1,182 | 172,500 |
| 2018/10/01 | 1,179 | 1,187 | 1,172 | 1,175 | 137,200 |
| 2018/09/28 | 1,184 | 1,196 | 1,179 | 1,181 | 126,400 |
| 2018/09/27 | 1,168 | 1,185 | 1,158 | 1,175 | 194,400 |
| 2018/09/26 | 1,147 | 1,171 | 1,140 | 1,168 | 170,000 |
| 2018/09/25 | 1,160 | 1,176 | 1,150 | 1,176 | 321,100 |
| 2018/09/21 | 1,151 | 1,164 | 1,143 | 1,158 | 264,700 |
| 2018/09/20 | 1,133 | 1,148 | 1,115 | 1,142 | 257,700 |
| 2018/09/19 | 1,136 | 1,138 | 1,126 | 1,130 | 182,800 |
| 2018/09/18 | 1,093 | 1,126 | 1,089 | 1,123 | 112,100 |
| 2018/09/14 | 1,085 | 1,100 | 1,084 | 1,087 | 137,000 |
| 2018/09/13 | 1,076 | 1,093 | 1,075 | 1,080 | 84,300 |
| 2018/09/12 | 1,092 | 1,095 | 1,065 | 1,076 | 184,600 |
| 2018/09/11 | 1,090 | 1,096 | 1,083 | 1,090 | 140,500 |
| 2018/09/10 | 1,083 | 1,096 | 1,081 | 1,091 | 78,800 |
| 2018/09/07 | 1,090 | 1,092 | 1,080 | 1,089 | 108,700 |
| 2018/09/06 | 1,095 | 1,105 | 1,091 | 1,098 | 92,300 |
| 2018/09/05 | 1,097 | 1,109 | 1,095 | 1,104 | 103,600 |
| 2018/09/04 | 1,100 | 1,105 | 1,093 | 1,097 | 100,700 |
| 2018/09/03 | 1,112 | 1,115 | 1,090 | 1,097 | 117,200 |
| 2018/08/31 | 1,105 | 1,120 | 1,105 | 1,112 | 136,300 |
| 2018/08/30 | 1,115 | 1,117 | 1,108 | 1,113 | 97,600 |
| 2018/08/29 | 1,106 | 1,114 | 1,102 | 1,104 | 123,300 |
| 2018/08/28 | 1,120 | 1,126 | 1,104 | 1,106 | 132,100 |
| 2018/08/27 | 1,110 | 1,128 | 1,108 | 1,118 | 186,100 |
| 2018/08/24 | 1,124 | 1,124 | 1,107 | 1,113 | 135,900 |
| 2018/08/23 | 1,114 | 1,129 | 1,108 | 1,120 | 194,500 |
| 2018/08/22 | 1,078 | 1,098 | 1,078 | 1,098 | 88,700 |
| 2018/08/21 | 1,079 | 1,084 | 1,070 | 1,082 | 80,200 |
| 2018/08/20 | 1,073 | 1,091 | 1,073 | 1,084 | 119,400 |
| 2018/08/17 | 1,064 | 1,077 | 1,062 | 1,074 | 106,400 |
| 2018/08/16 | 1,058 | 1,065 | 1,049 | 1,064 | 162,400 |
| 2018/08/15 | 1,077 | 1,089 | 1,065 | 1,069 | 113,600 |
| 2018/08/14 | 1,066 | 1,080 | 1,064 | 1,077 | 143,100 |
| 2018/08/13 | 1,069 | 1,069 | 1,053 | 1,055 | 147,900 |
| 2018/08/10 | 1,081 | 1,090 | 1,079 | 1,081 | 111,700 |
| 2018/08/09 | 1,100 | 1,106 | 1,087 | 1,088 | 66,800 |
| 2018/08/08 | 1,084 | 1,101 | 1,084 | 1,094 | 135,500 |
| 2018/08/07 | 1,073 | 1,095 | 1,072 | 1,092 | 124,100 |
| 2018/08/06 | 1,081 | 1,092 | 1,072 | 1,081 | 145,100 |
| 2018/08/03 | 1,101 | 1,101 | 1,084 | 1,084 | 174,100 |
| 2018/08/02 | 1,114 | 1,120 | 1,102 | 1,105 | 112,400 |
| 2018/08/01 | 1,089 | 1,116 | 1,085 | 1,115 | 298,900 |
| 2018/07/31 | 1,105 | 1,114 | 1,083 | 1,095 | 397,800 |
| 2018/07/30 | 1,110 | 1,128 | 1,102 | 1,118 | 250,100 |
| 2018/07/27 | 1,133 | 1,136 | 1,105 | 1,109 | 382,300 |
| 2018/07/26 | 1,142 | 1,142 | 1,130 | 1,134 | 115,300 |
| 2018/07/25 | 1,144 | 1,146 | 1,131 | 1,132 | 95,400 |
| 2018/07/24 | 1,144 | 1,146 | 1,132 | 1,134 | 89,900 |
| 2018/07/23 | 1,127 | 1,145 | 1,124 | 1,131 | 125,700 |
| 2018/07/20 | 1,135 | 1,144 | 1,130 | 1,132 | 148,800 |
| 2018/07/19 | 1,158 | 1,159 | 1,143 | 1,143 | 204,900 |
| 2018/07/18 | 1,154 | 1,175 | 1,150 | 1,163 | 252,800 |
| 2018/07/17 | 1,136 | 1,162 | 1,136 | 1,147 | 172,000 |
| 2018/07/13 | 1,158 | 1,160 | 1,141 | 1,149 | 67,700 |
| 2018/07/12 | 1,143 | 1,152 | 1,138 | 1,140 | 113,700 |
| 2018/07/11 | 1,150 | 1,151 | 1,129 | 1,141 | 199,500 |
| 2018/07/10 | 1,186 | 1,189 | 1,161 | 1,161 | 160,200 |
| 2018/07/09 | 1,167 | 1,185 | 1,151 | 1,185 | 124,200 |
| 2018/07/06 | 1,143 | 1,164 | 1,135 | 1,160 | 165,400 |
| 2018/07/05 | 1,165 | 1,171 | 1,148 | 1,151 | 177,000 |
| 2018/07/04 | 1,165 | 1,178 | 1,163 | 1,171 | 82,100 |
| 2018/07/03 | 1,179 | 1,185 | 1,166 | 1,171 | 150,400 |
| 2018/07/02 | 1,190 | 1,207 | 1,180 | 1,182 | 134,600 |
| 2018/06/29 | 1,192 | 1,206 | 1,183 | 1,200 | 95,700 |
| 2018/06/28 | 1,200 | 1,200 | 1,181 | 1,191 | 130,100 |
| 2018/06/27 | 1,189 | 1,208 | 1,181 | 1,201 | 127,700 |
| 2018/06/26 | 1,200 | 1,203 | 1,180 | 1,199 | 119,000 |
| 2018/06/25 | 1,227 | 1,229 | 1,201 | 1,207 | 164,900 |
| 2018/06/22 | 1,210 | 1,229 | 1,202 | 1,229 | 208,600 |
| 2018/06/21 | 1,235 | 1,242 | 1,221 | 1,221 | 120,000 |
| 2018/06/20 | 1,232 | 1,237 | 1,208 | 1,234 | 133,700 |
| 2018/06/19 | 1,243 | 1,259 | 1,231 | 1,232 | 100,500 |
| 2018/06/18 | 1,267 | 1,267 | 1,241 | 1,251 | 101,800 |
| 2018/06/15 | 1,286 | 1,286 | 1,261 | 1,267 | 191,000 |
| 2018/06/14 | 1,286 | 1,296 | 1,280 | 1,285 | 105,800 |
| 2018/06/13 | 1,286 | 1,303 | 1,286 | 1,299 | 78,000 |
| 2018/06/12 | 1,300 | 1,303 | 1,291 | 1,292 | 110,600 |
| 2018/06/11 | 1,298 | 1,303 | 1,284 | 1,300 | 74,900 |
| 2018/06/08 | 1,302 | 1,311 | 1,298 | 1,299 | 140,200 |
| 2018/06/07 | 1,286 | 1,304 | 1,281 | 1,303 | 142,900 |
| 2018/06/06 | 1,282 | 1,287 | 1,274 | 1,275 | 122,000 |
| 2018/06/05 | 1,307 | 1,307 | 1,280 | 1,291 | 177,100 |
| 2018/06/04 | 1,313 | 1,323 | 1,303 | 1,316 | 110,900 |
| 2018/06/01 | 1,285 | 1,305 | 1,278 | 1,295 | 195,500 |
| 2018/05/31 | 1,301 | 1,304 | 1,286 | 1,289 | 242,700 |
| 2018/05/30 | 1,280 | 1,293 | 1,271 | 1,290 | 199,000 |
| 2018/05/29 | 1,299 | 1,302 | 1,278 | 1,294 | 160,900 |
| 2018/05/28 | 1,301 | 1,303 | 1,287 | 1,296 | 71,400 |
| 2018/05/25 | 1,301 | 1,311 | 1,295 | 1,307 | 111,600 |
| 2018/05/24 | 1,313 | 1,326 | 1,305 | 1,311 | 174,800 |
| 2018/05/23 | 1,320 | 1,324 | 1,302 | 1,319 | 134,600 |
| 2018/05/22 | 1,326 | 1,326 | 1,314 | 1,321 | 68,100 |
| 2018/05/21 | 1,330 | 1,336 | 1,318 | 1,326 | 86,900 |
| 2018/05/18 | 1,320 | 1,342 | 1,320 | 1,334 | 157,400 |
| 2018/05/17 | 1,299 | 1,319 | 1,295 | 1,310 | 146,200 |
| 2018/05/16 | 1,284 | 1,306 | 1,284 | 1,293 | 155,900 |
| 2018/05/15 | 1,315 | 1,328 | 1,295 | 1,295 | 135,100 |
| 2018/05/14 | 1,308 | 1,315 | 1,297 | 1,312 | 102,500 |
| 2018/05/11 | 1,295 | 1,315 | 1,293 | 1,310 | 204,100 |
| 2018/05/10 | 1,292 | 1,297 | 1,281 | 1,288 | 128,800 |
| 2018/05/09 | 1,306 | 1,321 | 1,294 | 1,298 | 174,600 |
| 2018/05/08 | 1,310 | 1,319 | 1,300 | 1,312 | 164,800 |
| 2018/05/07 | 1,325 | 1,325 | 1,302 | 1,314 | 119,600 |
| 2018/05/02 | 1,300 | 1,335 | 1,295 | 1,325 | 416,500 |
| 2018/05/01 | 1,341 | 1,341 | 1,251 | 1,260 | 439,100 |
| 2018/04/27 | 1,351 | 1,368 | 1,333 | 1,344 | 305,400 |
| 2018/04/26 | 1,345 | 1,354 | 1,333 | 1,353 | 210,200 |
| 2018/04/25 | 1,327 | 1,345 | 1,321 | 1,341 | 133,900 |
| 2018/04/24 | 1,310 | 1,343 | 1,310 | 1,333 | 244,500 |
| 2018/04/23 | 1,295 | 1,309 | 1,291 | 1,305 | 147,800 |
| 2018/04/20 | 1,274 | 1,300 | 1,274 | 1,295 | 180,800 |
| 2018/04/19 | 1,300 | 1,300 | 1,275 | 1,281 | 141,700 |
| 2018/04/18 | 1,233 | 1,317 | 1,233 | 1,299 | 490,300 |
| 2018/04/17 | 1,248 | 1,250 | 1,226 | 1,230 | 231,500 |
| 2018/04/16 | 1,254 | 1,262 | 1,246 | 1,250 | 65,500 |
| 2018/04/13 | 1,247 | 1,258 | 1,242 | 1,254 | 140,300 |
| 2018/04/12 | 1,250 | 1,259 | 1,239 | 1,241 | 112,200 |
| 2018/04/11 | 1,258 | 1,264 | 1,240 | 1,250 | 112,700 |
| 2018/04/10 | 1,241 | 1,258 | 1,232 | 1,252 | 174,800 |
| 2018/04/09 | 1,260 | 1,263 | 1,244 | 1,255 | 129,400 |
| 2018/04/06 | 1,278 | 1,279 | 1,261 | 1,264 | 158,100 |
| 2018/04/05 | 1,291 | 1,292 | 1,269 | 1,273 | 194,500 |
| 2018/04/04 | 1,272 | 1,283 | 1,261 | 1,283 | 154,200 |
| 2018/04/03 | 1,246 | 1,267 | 1,239 | 1,264 | 137,600 |
| 2018/04/02 | 1,250 | 1,266 | 1,249 | 1,259 | 124,700 |
| 2018/03/30 | 1,223 | 1,253 | 1,214 | 1,246 | 185,900 |
| 2018/03/29 | 1,215 | 1,228 | 1,201 | 1,213 | 267,400 |
| 2018/03/28 | 1,225 | 1,241 | 1,193 | 1,206 | 306,400 |
| 2018/03/27 | 1,272 | 1,280 | 1,256 | 1,272 | 333,500 |
| 2018/03/26 | 1,227 | 1,252 | 1,197 | 1,248 | 286,700 |
| 2018/03/23 | 1,305 | 1,305 | 1,239 | 1,241 | 525,300 |
| 2018/03/22 | 1,320 | 1,335 | 1,307 | 1,335 | 274,200 |
| 2018/03/20 | 1,243 | 1,305 | 1,243 | 1,299 | 257,000 |
| 2018/03/19 | 1,262 | 1,269 | 1,246 | 1,252 | 176,200 |
| 2018/03/16 | 1,261 | 1,262 | 1,251 | 1,262 | 78,300 |
| 2018/03/15 | 1,271 | 1,274 | 1,245 | 1,261 | 140,600 |
| 2018/03/14 | 1,273 | 1,283 | 1,264 | 1,269 | 113,600 |
| 2018/03/13 | 1,259 | 1,284 | 1,255 | 1,284 | 114,200 |
| 2018/03/12 | 1,257 | 1,265 | 1,249 | 1,265 | 112,400 |
| 2018/03/09 | 1,268 | 1,271 | 1,240 | 1,243 | 174,200 |
| 2018/03/08 | 1,270 | 1,270 | 1,243 | 1,249 | 141,200 |
| 2018/03/07 | 1,253 | 1,270 | 1,241 | 1,265 | 186,900 |
| 2018/03/06 | 1,264 | 1,279 | 1,256 | 1,261 | 182,600 |
| 2018/03/05 | 1,255 | 1,263 | 1,238 | 1,247 | 189,000 |
| 2018/03/02 | 1,250 | 1,269 | 1,242 | 1,265 | 211,200 |
| 2018/03/01 | 1,268 | 1,295 | 1,261 | 1,276 | 338,400 |
| 2018/02/28 | 1,282 | 1,295 | 1,268 | 1,268 | 156,400 |
| 2018/02/27 | 1,295 | 1,299 | 1,283 | 1,296 | 123,500 |
| 2018/02/26 | 1,292 | 1,292 | 1,272 | 1,284 | 124,000 |
| 2018/02/23 | 1,260 | 1,277 | 1,254 | 1,275 | 106,600 |
| 2018/02/22 | 1,263 | 1,266 | 1,248 | 1,259 | 112,300 |
| 2018/02/21 | 1,284 | 1,292 | 1,271 | 1,276 | 123,800 |
| 2018/02/20 | 1,291 | 1,296 | 1,277 | 1,293 | 127,700 |
| 2018/02/19 | 1,258 | 1,297 | 1,258 | 1,296 | 145,100 |
| 2018/02/16 | 1,247 | 1,272 | 1,246 | 1,252 | 184,200 |
| 2018/02/15 | 1,251 | 1,257 | 1,228 | 1,234 | 280,200 |
| 2018/02/14 | 1,255 | 1,287 | 1,231 | 1,236 | 402,900 |
| 2018/02/13 | 1,309 | 1,313 | 1,247 | 1,248 | 402,400 |
| 2018/02/09 | 1,272 | 1,288 | 1,264 | 1,284 | 256,900 |
| 2018/02/08 | 1,330 | 1,342 | 1,315 | 1,322 | 209,200 |
| 2018/02/07 | 1,368 | 1,368 | 1,317 | 1,317 | 240,600 |
| 2018/02/06 | 1,305 | 1,327 | 1,280 | 1,310 | 360,000 |
| 2018/02/05 | 1,400 | 1,414 | 1,386 | 1,389 | 206,600 |
| 2018/02/02 | 1,440 | 1,440 | 1,412 | 1,436 | 241,100 |
| 2018/02/01 | 1,420 | 1,455 | 1,412 | 1,450 | 332,500 |
| 2018/01/31 | 1,412 | 1,427 | 1,393 | 1,409 | 234,100 |
| 2018/01/30 | 1,449 | 1,451 | 1,411 | 1,412 | 348,500 |
| 2018/01/29 | 1,480 | 1,480 | 1,449 | 1,450 | 121,900 |
| 2018/01/26 | 1,490 | 1,490 | 1,466 | 1,468 | 136,000 |
| 2018/01/25 | 1,488 | 1,497 | 1,472 | 1,477 | 238,000 |
| 2018/01/24 | 1,490 | 1,508 | 1,488 | 1,493 | 259,800 |
| 2018/01/23 | 1,500 | 1,508 | 1,479 | 1,493 | 199,300 |
| 2018/01/22 | 1,472 | 1,499 | 1,450 | 1,486 | 406,300 |
| 2018/01/19 | 1,438 | 1,483 | 1,438 | 1,472 | 428,500 |
| 2018/01/18 | 1,472 | 1,472 | 1,442 | 1,442 | 212,800 |
| 2018/01/17 | 1,432 | 1,472 | 1,432 | 1,465 | 238,400 |
| 2018/01/16 | 1,432 | 1,451 | 1,432 | 1,445 | 217,900 |
| 2018/01/15 | 1,436 | 1,440 | 1,416 | 1,432 | 137,400 |
| 2018/01/12 | 1,436 | 1,440 | 1,410 | 1,428 | 144,200 |
| 2018/01/11 | 1,395 | 1,456 | 1,395 | 1,436 | 432,900 |
| 2018/01/10 | 1,402 | 1,413 | 1,376 | 1,399 | 244,600 |
| 2018/01/09 | 1,355 | 1,404 | 1,347 | 1,400 | 422,500 |
| 2018/01/05 | 1,328 | 1,354 | 1,316 | 1,341 | 294,900 |
| 2018/01/04 | 1,311 | 1,320 | 1,299 | 1,319 | 193,900 |