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 |
|---|---|---|---|---|---|
| 1990/12/25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1990/12/19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1990/12/14 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1990/12/13 | 1,220 | 1,220 | 1,210 | 1,210 | 7,000 |
| 1990/12/12 | 1,240 | 1,240 | 1,230 | 1,230 | 25,000 |
| 1990/12/07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1990/12/05 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1990/11/28 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1990/11/27 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1990/11/26 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1990/11/20 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1990/11/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1990/11/01 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1990/10/26 | 1,330 | 1,340 | 1,330 | 1,330 | 21,000 |
| 1990/10/25 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 |
| 1990/10/23 | 1,350 | 1,350 | 1,310 | 1,310 | 7,000 |
| 1990/10/22 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 |
| 1990/10/19 | 1,250 | 1,320 | 1,250 | 1,320 | 22,000 |
| 1990/10/18 | 1,220 | 1,240 | 1,220 | 1,240 | 22,000 |
| 1990/10/17 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 |
| 1990/10/16 | 1,250 | 1,250 | 1,240 | 1,240 | 11,000 |
| 1990/10/12 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 |
| 1990/10/11 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1990/10/09 | 1,250 | 1,250 | 1,240 | 1,240 | 14,000 |
| 1990/10/08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1990/10/05 | 1,200 | 1,230 | 1,200 | 1,230 | 9,000 |
| 1990/10/04 | 1,150 | 1,200 | 1,150 | 1,200 | 13,000 |
| 1990/10/03 | 1,110 | 1,140 | 1,100 | 1,140 | 11,000 |
| 1990/10/02 | 1,020 | 1,090 | 1,020 | 1,090 | 22,000 |
| 1990/10/01 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1990/09/28 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 1990/09/20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1990/09/19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1990/09/18 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1990/09/14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1990/09/13 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 |
| 1990/09/12 | 1,270 | 1,270 | 1,240 | 1,240 | 9,000 |
| 1990/09/11 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1990/09/07 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 |
| 1990/08/31 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1990/08/29 | 1,780 | 1,780 | 1,770 | 1,770 | 3,000 |
| 1990/08/28 | 1,780 | 1,780 | 1,780 | 1,780 | 10,000 |
| 1990/08/09 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 |
| 1990/08/08 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 |
| 1990/08/06 | 1,970 | 1,970 | 1,950 | 1,950 | 25,000 |
| 1990/08/03 | 1,970 | 1,970 | 1,970 | 1,970 | 22,000 |
| 1990/08/02 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
| 1990/08/01 | 1,970 | 1,970 | 1,970 | 1,970 | 7,000 |
| 1990/07/31 | 1,970 | 1,970 | 1,970 | 1,970 | 10,000 |
| 1990/07/30 | 1,970 | 1,970 | 1,970 | 1,970 | 30,000 |
| 1990/07/27 | 1,970 | 1,970 | 1,970 | 1,970 | 10,000 |
| 1990/07/26 | 2,000 | 2,000 | 1,980 | 1,980 | 18,000 |
| 1990/07/25 | 1,980 | 2,000 | 1,980 | 2,000 | 50,000 |
| 1990/07/24 | 1,980 | 1,980 | 1,980 | 1,980 | 10,000 |
| 1990/07/20 | 1,990 | 2,000 | 1,980 | 2,000 | 43,000 |
| 1990/07/19 | 1,990 | 1,990 | 1,990 | 1,990 | 10,000 |
| 1990/07/18 | 2,000 | 2,000 | 1,990 | 1,990 | 58,000 |
| 1990/07/17 | 1,980 | 2,000 | 1,980 | 2,000 | 57,000 |
| 1990/07/16 | 1,980 | 1,980 | 1,980 | 1,980 | 9,000 |
| 1990/07/13 | 1,980 | 1,980 | 1,980 | 1,980 | 10,000 |
| 1990/07/12 | 1,980 | 1,980 | 1,980 | 1,980 | 9,000 |
| 1990/07/11 | 1,980 | 1,980 | 1,980 | 1,980 | 11,000 |
| 1990/07/10 | 1,980 | 1,980 | 1,980 | 1,980 | 8,000 |
| 1990/07/09 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 |
| 1990/07/05 | 1,980 | 1,980 | 1,970 | 1,970 | 11,000 |
| 1990/07/04 | 1,980 | 1,980 | 1,980 | 1,980 | 10,000 |
| 1990/07/03 | 1,980 | 1,990 | 1,980 | 1,980 | 11,000 |
| 1990/07/02 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 |
| 1990/06/29 | 2,000 | 2,000 | 2,000 | 2,000 | 9,000 |
| 1990/06/28 | 2,000 | 2,010 | 2,000 | 2,010 | 6,000 |
| 1990/06/27 | 1,990 | 2,030 | 1,990 | 2,030 | 104,000 |
| 1990/06/26 | 2,000 | 2,000 | 1,980 | 1,980 | 32,000 |
| 1990/06/22 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 |
| 1990/06/21 | 1,990 | 2,000 | 1,990 | 2,000 | 20,000 |
| 1990/06/20 | 2,000 | 2,000 | 1,990 | 2,000 | 29,000 |
| 1990/06/19 | 1,980 | 1,990 | 1,980 | 1,990 | 34,000 |
| 1990/06/18 | 1,960 | 1,960 | 1,950 | 1,950 | 4,000 |
| 1990/06/15 | 1,960 | 1,970 | 1,960 | 1,960 | 22,000 |
| 1990/06/14 | 1,960 | 1,970 | 1,950 | 1,950 | 7,000 |
| 1990/06/13 | 1,970 | 1,970 | 1,950 | 1,960 | 15,000 |
| 1990/06/12 | 1,970 | 1,980 | 1,950 | 1,950 | 9,000 |
| 1990/06/11 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 |
| 1990/06/08 | 1,980 | 1,980 | 1,970 | 1,980 | 12,000 |
| 1990/06/07 | 1,990 | 1,990 | 1,980 | 1,990 | 29,000 |
| 1990/06/06 | 1,970 | 2,000 | 1,970 | 1,990 | 45,000 |
| 1990/06/05 | 1,980 | 2,000 | 1,970 | 1,980 | 20,000 |
| 1990/06/04 | 1,980 | 2,000 | 1,970 | 2,000 | 19,000 |
| 1990/06/01 | 1,970 | 1,970 | 1,950 | 1,970 | 21,000 |
| 1990/05/31 | 1,980 | 1,980 | 1,960 | 1,980 | 13,000 |
| 1990/05/30 | 1,970 | 1,980 | 1,950 | 1,980 | 7,000 |
| 1990/05/29 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 |
| 1990/05/28 | 1,950 | 2,000 | 1,950 | 1,990 | 35,000 |
| 1990/05/25 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 1990/05/24 | 1,990 | 2,000 | 1,990 | 2,000 | 4,000 |
| 1990/05/23 | 2,000 | 2,000 | 1,990 | 2,000 | 15,000 |
| 1990/05/22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/05/21 | 2,000 | 2,050 | 2,000 | 2,010 | 13,000 |
| 1990/05/18 | 1,980 | 2,010 | 1,980 | 2,010 | 23,000 |
| 1990/05/17 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1990/05/16 | 1,980 | 2,000 | 1,980 | 2,000 | 14,000 |
| 1990/05/15 | 2,000 | 2,000 | 1,980 | 2,000 | 14,000 |
| 1990/05/14 | 1,980 | 2,000 | 1,980 | 2,000 | 20,000 |
| 1990/05/11 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 |
| 1990/05/10 | 1,970 | 1,980 | 1,970 | 1,980 | 11,000 |
| 1990/05/09 | 1,970 | 1,980 | 1,960 | 1,980 | 7,000 |
| 1990/05/08 | 1,970 | 1,980 | 1,970 | 1,980 | 16,000 |
| 1990/05/07 | 1,990 | 2,000 | 1,960 | 1,960 | 5,000 |
| 1990/05/02 | 1,950 | 2,050 | 1,950 | 2,050 | 13,000 |
| 1990/05/01 | 1,980 | 1,980 | 1,950 | 1,950 | 17,000 |
| 1990/04/27 | 2,000 | 2,000 | 1,920 | 1,980 | 29,000 |
| 1990/04/26 | 2,000 | 2,000 | 1,920 | 1,920 | 36,000 |
| 1990/04/25 | 2,050 | 2,050 | 2,010 | 2,010 | 94,000 |
| 1990/04/24 | 2,130 | 2,130 | 2,130 | 2,130 | 59,000 |
| 1990/04/20 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 |
| 1990/04/19 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 |
| 1990/04/18 | 2,240 | 2,240 | 2,240 | 2,240 | 10,000 |
| 1990/04/13 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1990/04/09 | 2,280 | 2,280 | 2,280 | 2,280 | 19,000 |
| 1990/04/06 | 2,200 | 2,270 | 2,190 | 2,270 | 9,000 |
| 1990/04/05 | 2,270 | 2,270 | 2,270 | 2,270 | 4,000 |
| 1990/04/03 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 |
| 1990/03/28 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1990/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 2,560 | 2,560 | 2,560 | 2,560 | 10,000 |
| 1990/03/22 | 2,580 | 2,580 | 2,580 | 2,580 | 2,000 |
| 1990/03/20 | 2,580 | 2,580 | 2,580 | 2,580 | 3,000 |
| 1990/03/19 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 |
| 1990/03/16 | 2,680 | 2,680 | 2,670 | 2,670 | 15,000 |
| 1990/03/15 | 2,680 | 2,680 | 2,680 | 2,680 | 5,000 |
| 1990/03/14 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
| 1990/03/13 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 |
| 1990/03/12 | 2,700 | 2,700 | 2,700 | 2,700 | 17,000 |
| 1990/03/09 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 |
| 1990/03/08 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/03/07 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 |
| 1990/03/06 | 2,710 | 2,710 | 2,670 | 2,710 | 4,000 |
| 1990/03/05 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 |
| 1990/03/02 | 2,760 | 2,760 | 2,750 | 2,750 | 4,000 |
| 1990/03/01 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 |
| 1990/02/28 | 2,780 | 2,780 | 2,780 | 2,780 | 3,000 |
| 1990/02/27 | 2,780 | 2,780 | 2,780 | 2,780 | 4,000 |
| 1990/02/26 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 |
| 1990/02/22 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 |
| 1990/02/21 | 2,850 | 2,850 | 2,850 | 2,850 | 6,000 |
| 1990/02/20 | 2,850 | 2,850 | 2,850 | 2,850 | 4,000 |
| 1990/02/19 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 |
| 1990/02/16 | 2,850 | 2,850 | 2,840 | 2,840 | 8,000 |
| 1990/02/15 | 2,860 | 2,860 | 2,860 | 2,860 | 11,000 |
| 1990/02/14 | 2,850 | 2,870 | 2,850 | 2,850 | 11,000 |
| 1990/02/13 | 2,830 | 2,870 | 2,830 | 2,870 | 12,000 |
| 1990/02/09 | 2,830 | 2,830 | 2,820 | 2,820 | 29,000 |
| 1990/02/08 | 2,860 | 2,860 | 2,830 | 2,830 | 37,000 |
| 1990/02/07 | 2,860 | 2,860 | 2,850 | 2,850 | 7,000 |
| 1990/02/06 | 2,850 | 2,870 | 2,850 | 2,850 | 9,000 |
| 1990/02/05 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 |
| 1990/02/02 | 2,830 | 2,850 | 2,830 | 2,850 | 4,000 |
| 1990/02/01 | 2,850 | 2,850 | 2,820 | 2,850 | 8,000 |
| 1990/01/31 | 2,850 | 2,850 | 2,850 | 2,850 | 4,000 |
| 1990/01/30 | 2,860 | 2,870 | 2,850 | 2,870 | 11,000 |
| 1990/01/29 | 2,850 | 2,850 | 2,840 | 2,850 | 10,000 |
| 1990/01/26 | 2,860 | 2,860 | 2,850 | 2,850 | 9,000 |
| 1990/01/25 | 2,870 | 2,870 | 2,850 | 2,850 | 6,000 |
| 1990/01/24 | 2,870 | 2,870 | 2,870 | 2,870 | 9,000 |
| 1990/01/23 | 2,860 | 2,870 | 2,860 | 2,870 | 4,000 |
| 1990/01/22 | 2,840 | 2,850 | 2,840 | 2,850 | 15,000 |
| 1990/01/19 | 2,840 | 2,850 | 2,830 | 2,830 | 38,000 |
| 1990/01/18 | 2,850 | 2,850 | 2,830 | 2,850 | 26,000 |
| 1990/01/17 | 2,860 | 2,860 | 2,850 | 2,850 | 19,000 |
| 1990/01/16 | 2,850 | 2,850 | 2,820 | 2,850 | 28,000 |
| 1990/01/12 | 2,860 | 2,890 | 2,850 | 2,870 | 17,000 |
| 1990/01/11 | 2,850 | 2,850 | 2,840 | 2,850 | 13,000 |
| 1990/01/10 | 2,840 | 2,860 | 2,840 | 2,850 | 11,000 |
| 1990/01/09 | 2,850 | 2,850 | 2,830 | 2,830 | 11,000 |
| 1990/01/08 | 2,860 | 2,860 | 2,850 | 2,850 | 10,000 |
| 1990/01/05 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 |
| 1990/01/04 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |