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 |
---|---|---|---|---|---|
1993/12/30 | 464 | 464 | 464 | 464 | 1,000 |
1993/12/29 | 475 | 475 | 475 | 475 | 3,000 |
1993/12/27 | 481 | 481 | 480 | 480 | 3,000 |
1993/12/24 | 480 | 480 | 480 | 480 | 10,000 |
1993/12/22 | 485 | 485 | 480 | 480 | 10,000 |
1993/12/21 | 475 | 475 | 475 | 475 | 6,000 |
1993/12/20 | 476 | 476 | 475 | 475 | 7,000 |
1993/12/17 | 475 | 475 | 475 | 475 | 4,000 |
1993/12/16 | 475 | 475 | 470 | 470 | 10,000 |
1993/12/15 | 465 | 475 | 465 | 475 | 5,000 |
1993/12/14 | 462 | 462 | 462 | 462 | 6,000 |
1993/12/13 | 460 | 460 | 457 | 460 | 8,000 |
1993/12/10 | 460 | 460 | 460 | 460 | 3,000 |
1993/12/03 | 481 | 481 | 480 | 480 | 8,000 |
1993/12/01 | 452 | 455 | 452 | 455 | 2,000 |
1993/11/30 | 445 | 445 | 445 | 445 | 1,000 |
1993/11/29 | 460 | 460 | 440 | 440 | 10,000 |
1993/11/26 | 460 | 465 | 460 | 460 | 5,000 |
1993/11/25 | 469 | 469 | 460 | 460 | 17,000 |
1993/11/24 | 470 | 470 | 460 | 460 | 6,000 |
1993/11/22 | 481 | 481 | 470 | 470 | 9,000 |
1993/11/19 | 490 | 490 | 490 | 490 | 2,000 |
1993/11/18 | 500 | 500 | 500 | 500 | 3,000 |
1993/11/17 | 500 | 500 | 500 | 500 | 23,000 |
1993/11/15 | 475 | 475 | 470 | 470 | 19,000 |
1993/11/12 | 460 | 465 | 460 | 465 | 20,000 |
1993/11/11 | 457 | 461 | 457 | 460 | 55,000 |
1993/11/10 | 465 | 465 | 457 | 457 | 69,000 |
1993/11/09 | 480 | 480 | 470 | 470 | 14,000 |
1993/11/08 | 485 | 485 | 481 | 481 | 2,000 |
1993/11/05 | 490 | 500 | 490 | 490 | 41,000 |
1993/11/04 | 530 | 530 | 520 | 520 | 239,000 |
1993/11/02 | 538 | 540 | 538 | 540 | 7,000 |
1993/10/28 | 540 | 540 | 540 | 540 | 7,000 |
1993/10/27 | 539 | 540 | 539 | 540 | 6,000 |
1993/10/26 | 540 | 540 | 540 | 540 | 9,000 |
1993/10/25 | 549 | 549 | 535 | 540 | 9,000 |
1993/10/21 | 565 | 565 | 550 | 550 | 6,000 |
1993/10/20 | 565 | 565 | 565 | 565 | 2,000 |
1993/10/19 | 570 | 570 | 550 | 555 | 9,000 |
1993/10/18 | 560 | 560 | 560 | 560 | 4,000 |
1993/10/15 | 560 | 560 | 550 | 550 | 9,000 |
1993/10/14 | 548 | 560 | 548 | 560 | 6,000 |
1993/10/13 | 567 | 567 | 550 | 555 | 6,000 |
1993/10/12 | 577 | 577 | 567 | 567 | 6,000 |
1993/10/07 | 588 | 588 | 587 | 587 | 2,000 |
1993/10/05 | 578 | 588 | 578 | 588 | 4,000 |
1993/10/04 | 548 | 548 | 548 | 548 | 2,000 |
1993/10/01 | 580 | 580 | 578 | 578 | 7,000 |
1993/09/30 | 580 | 580 | 580 | 580 | 2,000 |
1993/09/29 | 580 | 580 | 580 | 580 | 1,000 |
1993/09/28 | 590 | 590 | 590 | 590 | 2,000 |
1993/09/27 | 605 | 605 | 600 | 600 | 10,000 |
1993/09/24 | 601 | 601 | 599 | 599 | 7,000 |
1993/09/22 | 610 | 610 | 600 | 601 | 15,000 |
1993/09/21 | 614 | 615 | 614 | 615 | 6,000 |
1993/09/20 | 600 | 604 | 600 | 604 | 6,000 |
1993/09/17 | 615 | 615 | 610 | 610 | 2,000 |
1993/09/16 | 610 | 615 | 605 | 605 | 10,000 |
1993/09/14 | 610 | 610 | 610 | 610 | 3,000 |
1993/09/13 | 620 | 620 | 620 | 620 | 6,000 |
1993/09/10 | 619 | 620 | 619 | 620 | 7,000 |
1993/09/09 | 628 | 628 | 623 | 623 | 2,000 |
1993/09/08 | 629 | 629 | 618 | 618 | 6,000 |
1993/09/07 | 630 | 630 | 630 | 630 | 11,000 |
1993/09/06 | 626 | 631 | 625 | 630 | 23,000 |
1993/09/03 | 620 | 620 | 620 | 620 | 8,000 |
1993/09/02 | 620 | 620 | 620 | 620 | 6,000 |
1993/09/01 | 611 | 620 | 611 | 620 | 6,000 |
1993/08/31 | 612 | 619 | 610 | 619 | 14,000 |
1993/08/30 | 610 | 610 | 607 | 610 | 4,000 |
1993/08/27 | 610 | 610 | 610 | 610 | 2,000 |
1993/08/26 | 606 | 606 | 606 | 606 | 6,000 |
1993/08/24 | 610 | 610 | 606 | 606 | 4,000 |
1993/08/23 | 611 | 611 | 610 | 610 | 5,000 |
1993/08/20 | 621 | 621 | 621 | 621 | 1,000 |
1993/08/19 | 620 | 621 | 620 | 621 | 5,000 |
1993/08/18 | 630 | 630 | 630 | 630 | 3,000 |
1993/08/17 | 649 | 649 | 649 | 649 | 1,000 |
1993/08/16 | 640 | 640 | 630 | 639 | 20,000 |
1993/08/13 | 644 | 654 | 644 | 654 | 22,000 |
1993/08/12 | 625 | 638 | 625 | 638 | 38,000 |
1993/08/11 | 620 | 620 | 620 | 620 | 4,000 |
1993/08/10 | 600 | 601 | 600 | 601 | 8,000 |
1993/08/09 | 609 | 609 | 609 | 609 | 3,000 |
1993/08/06 | 635 | 635 | 619 | 619 | 8,000 |
1993/08/05 | 636 | 636 | 625 | 635 | 16,000 |
1993/08/04 | 625 | 630 | 625 | 628 | 14,000 |
1993/08/03 | 625 | 630 | 625 | 625 | 12,000 |
1993/08/02 | 615 | 615 | 615 | 615 | 5,000 |
1993/07/30 | 614 | 624 | 614 | 615 | 31,000 |
1993/07/29 | 600 | 614 | 600 | 614 | 12,000 |
1993/07/28 | 600 | 600 | 590 | 590 | 10,000 |
1993/07/27 | 600 | 605 | 600 | 600 | 8,000 |
1993/07/26 | 600 | 600 | 600 | 600 | 13,000 |
1993/07/23 | 600 | 600 | 600 | 600 | 3,000 |
1993/07/22 | 604 | 604 | 600 | 600 | 2,000 |
1993/07/21 | 600 | 604 | 600 | 604 | 7,000 |
1993/07/20 | 610 | 610 | 604 | 604 | 6,000 |
1993/07/19 | 615 | 615 | 610 | 610 | 10,000 |
1993/07/16 | 609 | 610 | 605 | 610 | 12,000 |
1993/07/15 | 605 | 610 | 605 | 610 | 32,000 |
1993/07/14 | 611 | 611 | 601 | 601 | 27,000 |
1993/07/13 | 601 | 610 | 600 | 610 | 15,000 |
1993/07/12 | 610 | 610 | 610 | 610 | 2,000 |
1993/07/09 | 600 | 610 | 590 | 610 | 11,000 |
1993/07/08 | 605 | 605 | 600 | 600 | 2,000 |
1993/07/07 | 610 | 610 | 600 | 600 | 8,000 |
1993/07/06 | 605 | 605 | 605 | 605 | 1,000 |
1993/07/05 | 621 | 621 | 610 | 615 | 23,000 |
1993/07/02 | 630 | 630 | 619 | 619 | 6,000 |
1993/07/01 | 640 | 642 | 640 | 640 | 26,000 |
1993/06/30 | 640 | 640 | 640 | 640 | 1,000 |
1993/06/29 | 635 | 635 | 635 | 635 | 16,000 |
1993/06/28 | 640 | 640 | 630 | 635 | 9,000 |
1993/06/25 | 640 | 640 | 640 | 640 | 9,000 |
1993/06/24 | 620 | 630 | 620 | 621 | 13,000 |
1993/06/23 | 627 | 627 | 625 | 625 | 5,000 |
1993/06/22 | 630 | 630 | 630 | 630 | 2,000 |
1993/06/21 | 650 | 650 | 630 | 630 | 5,000 |
1993/06/18 | 650 | 650 | 650 | 650 | 2,000 |
1993/06/17 | 660 | 660 | 650 | 650 | 4,000 |
1993/06/16 | 680 | 680 | 660 | 660 | 10,000 |
1993/06/15 | 693 | 693 | 680 | 680 | 3,000 |
1993/06/14 | 693 | 693 | 693 | 693 | 4,000 |
1993/06/11 | 700 | 700 | 693 | 693 | 4,000 |
1993/06/10 | 693 | 701 | 691 | 700 | 12,000 |
1993/06/08 | 690 | 695 | 690 | 690 | 7,000 |
1993/06/07 | 714 | 714 | 690 | 690 | 5,000 |
1993/06/04 | 714 | 715 | 714 | 714 | 5,000 |
1993/06/03 | 710 | 720 | 710 | 720 | 17,000 |
1993/06/02 | 700 | 700 | 700 | 700 | 3,000 |
1993/06/01 | 706 | 706 | 700 | 700 | 9,000 |
1993/05/31 | 709 | 710 | 700 | 706 | 13,000 |
1993/05/28 | 715 | 715 | 710 | 715 | 10,000 |
1993/05/27 | 718 | 718 | 710 | 715 | 7,000 |
1993/05/26 | 708 | 717 | 708 | 714 | 17,000 |
1993/05/25 | 705 | 713 | 705 | 713 | 15,000 |
1993/05/24 | 705 | 705 | 705 | 705 | 7,000 |
1993/05/21 | 705 | 705 | 705 | 705 | 1,000 |
1993/05/20 | 705 | 705 | 705 | 705 | 1,000 |
1993/05/19 | 710 | 720 | 700 | 700 | 12,000 |
1993/05/18 | 730 | 730 | 720 | 720 | 10,000 |
1993/05/17 | 720 | 730 | 720 | 720 | 30,000 |
1993/05/14 | 730 | 730 | 730 | 730 | 6,000 |
1993/05/13 | 744 | 750 | 744 | 750 | 4,000 |
1993/05/12 | 745 | 765 | 745 | 750 | 51,000 |
1993/05/11 | 746 | 750 | 740 | 750 | 37,000 |
1993/05/10 | 722 | 722 | 718 | 719 | 23,000 |
1993/05/07 | 692 | 692 | 692 | 692 | 4,000 |
1993/05/06 | 701 | 710 | 690 | 698 | 34,000 |
1993/04/30 | 695 | 695 | 690 | 690 | 18,000 |
1993/04/28 | 655 | 658 | 655 | 656 | 49,000 |
1993/04/27 | 631 | 645 | 616 | 645 | 55,000 |
1993/04/26 | 645 | 645 | 645 | 645 | 7,000 |
1993/04/22 | 640 | 655 | 640 | 655 | 21,000 |
1993/04/21 | 650 | 650 | 650 | 650 | 2,000 |
1993/04/20 | 661 | 661 | 660 | 660 | 8,000 |
1993/04/19 | 660 | 660 | 660 | 660 | 8,000 |
1993/04/16 | 671 | 680 | 671 | 678 | 17,000 |
1993/04/15 | 690 | 695 | 680 | 680 | 6,000 |
1993/04/14 | 690 | 690 | 685 | 690 | 22,000 |
1993/04/13 | 690 | 700 | 690 | 700 | 16,000 |
1993/04/12 | 719 | 720 | 690 | 690 | 21,000 |
1993/04/09 | 701 | 720 | 691 | 720 | 18,000 |
1993/04/08 | 716 | 722 | 700 | 709 | 76,000 |
1993/04/07 | 710 | 725 | 710 | 710 | 83,000 |
1993/04/06 | 741 | 741 | 710 | 720 | 41,000 |
1993/04/05 | 678 | 721 | 677 | 721 | 53,000 |
1993/04/02 | 570 | 650 | 570 | 650 | 32,000 |
1993/04/01 | 570 | 580 | 570 | 580 | 6,000 |
1993/03/31 | 560 | 580 | 560 | 560 | 28,000 |
1993/03/30 | 540 | 555 | 540 | 550 | 47,000 |
1993/03/26 | 480 | 484 | 475 | 481 | 31,000 |
1993/03/25 | 483 | 483 | 480 | 480 | 8,000 |
1993/03/24 | 485 | 485 | 485 | 485 | 6,000 |
1993/03/23 | 495 | 495 | 490 | 492 | 37,000 |
1993/03/22 | 495 | 500 | 495 | 500 | 19,000 |
1993/03/19 | 470 | 470 | 470 | 470 | 22,000 |
1993/03/17 | 425 | 425 | 425 | 425 | 3,000 |
1993/03/16 | 420 | 420 | 420 | 420 | 5,000 |
1993/03/15 | 410 | 410 | 410 | 410 | 12,000 |
1993/03/12 | 400 | 405 | 400 | 405 | 6,000 |
1993/03/11 | 400 | 400 | 400 | 400 | 4,000 |
1993/03/10 | 405 | 415 | 405 | 405 | 5,000 |
1993/03/08 | 385 | 385 | 381 | 385 | 15,000 |
1993/03/05 | 385 | 385 | 385 | 385 | 2,000 |
1993/03/04 | 400 | 400 | 400 | 400 | 2,000 |
1993/03/03 | 400 | 400 | 400 | 400 | 3,000 |
1993/03/02 | 410 | 410 | 410 | 410 | 3,000 |
1993/03/01 | 410 | 410 | 410 | 410 | 2,000 |
1993/02/26 | 405 | 405 | 405 | 405 | 2,000 |
1993/02/25 | 400 | 400 | 400 | 400 | 1,000 |
1993/02/24 | 400 | 400 | 400 | 400 | 2,000 |
1993/02/23 | 396 | 396 | 396 | 396 | 2,000 |
1993/02/22 | 396 | 396 | 396 | 396 | 1,000 |
1993/02/19 | 396 | 396 | 396 | 396 | 8,000 |
1993/02/18 | 395 | 395 | 395 | 395 | 1,000 |
1993/02/16 | 395 | 395 | 395 | 395 | 8,000 |
1993/02/15 | 390 | 390 | 390 | 390 | 3,000 |
1993/02/12 | 390 | 390 | 390 | 390 | 1,000 |
1993/02/09 | 380 | 381 | 380 | 381 | 4,000 |
1993/02/08 | 382 | 385 | 380 | 380 | 12,000 |
1993/02/05 | 380 | 380 | 380 | 380 | 15,000 |
1993/02/04 | 391 | 391 | 380 | 380 | 12,000 |
1993/02/03 | 385 | 385 | 380 | 385 | 22,000 |
1993/02/02 | 395 | 395 | 385 | 385 | 26,000 |
1993/02/01 | 390 | 390 | 390 | 390 | 2,000 |
1993/01/29 | 385 | 387 | 385 | 387 | 13,000 |
1993/01/27 | 385 | 385 | 385 | 385 | 2,000 |
1993/01/26 | 385 | 385 | 385 | 385 | 16,000 |
1993/01/22 | 390 | 390 | 385 | 385 | 2,000 |
1993/01/18 | 400 | 400 | 400 | 400 | 2,000 |