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 |
---|---|---|---|---|---|
1995/12/29 | 700 | 710 | 700 | 700 | 26,000 |
1995/12/28 | 730 | 738 | 716 | 717 | 103,000 |
1995/12/27 | 740 | 749 | 716 | 730 | 166,000 |
1995/12/26 | 720 | 720 | 701 | 705 | 180,000 |
1995/12/25 | 682 | 730 | 682 | 730 | 179,000 |
1995/12/22 | 667 | 680 | 667 | 677 | 122,000 |
1995/12/21 | 641 | 660 | 641 | 660 | 59,000 |
1995/12/20 | 638 | 650 | 638 | 640 | 26,000 |
1995/12/19 | 650 | 650 | 630 | 647 | 51,000 |
1995/12/18 | 658 | 659 | 645 | 655 | 56,000 |
1995/12/15 | 651 | 670 | 650 | 660 | 166,000 |
1995/12/14 | 648 | 650 | 638 | 650 | 57,000 |
1995/12/13 | 643 | 648 | 643 | 643 | 63,000 |
1995/12/12 | 625 | 643 | 625 | 640 | 104,000 |
1995/12/11 | 631 | 649 | 626 | 626 | 56,000 |
1995/12/08 | 640 | 640 | 611 | 625 | 113,000 |
1995/12/07 | 600 | 630 | 600 | 630 | 169,000 |
1995/12/06 | 586 | 597 | 580 | 596 | 78,000 |
1995/12/05 | 590 | 600 | 580 | 593 | 69,000 |
1995/12/04 | 582 | 589 | 580 | 589 | 89,000 |
1995/12/01 | 564 | 572 | 560 | 572 | 150,000 |
1995/11/30 | 560 | 570 | 553 | 564 | 85,000 |
1995/11/29 | 560 | 561 | 556 | 560 | 98,000 |
1995/11/28 | 560 | 565 | 552 | 560 | 57,000 |
1995/11/27 | 546 | 565 | 546 | 550 | 35,000 |
1995/11/24 | 550 | 550 | 546 | 546 | 3,000 |
1995/11/22 | 570 | 570 | 550 | 550 | 20,000 |
1995/11/21 | 560 | 560 | 550 | 555 | 31,000 |
1995/11/20 | 540 | 550 | 540 | 550 | 45,000 |
1995/11/17 | 526 | 530 | 520 | 530 | 49,000 |
1995/11/16 | 525 | 525 | 525 | 525 | 19,000 |
1995/11/15 | 532 | 532 | 525 | 525 | 75,000 |
1995/11/14 | 531 | 532 | 531 | 532 | 8,000 |
1995/11/13 | 531 | 531 | 531 | 531 | 5,000 |
1995/11/10 | 532 | 532 | 530 | 530 | 18,000 |
1995/11/09 | 529 | 530 | 529 | 530 | 5,000 |
1995/11/08 | 529 | 530 | 528 | 530 | 9,000 |
1995/11/07 | 529 | 530 | 526 | 526 | 11,000 |
1995/11/06 | 529 | 530 | 529 | 529 | 8,000 |
1995/11/02 | 527 | 529 | 527 | 529 | 5,000 |
1995/11/01 | 525 | 529 | 525 | 528 | 9,000 |
1995/10/31 | 528 | 530 | 523 | 523 | 14,000 |
1995/10/30 | 530 | 530 | 525 | 530 | 23,000 |
1995/10/27 | 535 | 535 | 535 | 535 | 2,000 |
1995/10/26 | 558 | 558 | 540 | 550 | 16,000 |
1995/10/25 | 555 | 555 | 555 | 555 | 4,000 |
1995/10/24 | 560 | 569 | 560 | 565 | 38,000 |
1995/10/23 | 560 | 560 | 555 | 560 | 17,000 |
1995/10/20 | 550 | 555 | 550 | 555 | 11,000 |
1995/10/19 | 555 | 565 | 555 | 565 | 5,000 |
1995/10/18 | 555 | 555 | 555 | 555 | 8,000 |
1995/10/17 | 565 | 570 | 551 | 551 | 52,000 |
1995/10/16 | 565 | 565 | 565 | 565 | 18,000 |
1995/10/13 | 563 | 564 | 561 | 562 | 13,000 |
1995/10/12 | 558 | 563 | 558 | 561 | 34,000 |
1995/10/11 | 581 | 587 | 580 | 584 | 70,000 |
1995/10/09 | 587 | 587 | 572 | 587 | 16,000 |
1995/10/06 | 574 | 584 | 573 | 583 | 82,000 |
1995/10/05 | 580 | 580 | 561 | 575 | 77,000 |
1995/10/04 | 535 | 560 | 535 | 560 | 73,000 |
1995/10/03 | 535 | 536 | 531 | 532 | 23,000 |
1995/10/02 | 540 | 540 | 538 | 540 | 12,000 |
1995/09/29 | 551 | 551 | 538 | 538 | 21,000 |
1995/09/28 | 565 | 565 | 560 | 561 | 34,000 |
1995/09/27 | 561 | 566 | 555 | 555 | 43,000 |
1995/09/26 | 531 | 555 | 531 | 555 | 33,000 |
1995/09/25 | 540 | 541 | 530 | 530 | 21,000 |
1995/09/22 | 559 | 559 | 550 | 550 | 23,000 |
1995/09/21 | 560 | 563 | 560 | 563 | 11,000 |
1995/09/20 | 580 | 589 | 560 | 560 | 42,000 |
1995/09/19 | 560 | 580 | 560 | 580 | 25,000 |
1995/09/18 | 610 | 610 | 570 | 570 | 112,000 |
1995/09/14 | 607 | 608 | 590 | 600 | 74,000 |
1995/09/13 | 600 | 604 | 570 | 597 | 75,000 |
1995/09/12 | 600 | 611 | 600 | 600 | 142,000 |
1995/09/11 | 572 | 600 | 572 | 600 | 105,000 |
1995/09/08 | 544 | 575 | 540 | 560 | 117,000 |
1995/09/07 | 550 | 550 | 530 | 530 | 26,000 |
1995/09/06 | 551 | 553 | 540 | 540 | 47,000 |
1995/09/05 | 550 | 550 | 545 | 550 | 28,000 |
1995/09/04 | 575 | 575 | 550 | 555 | 28,000 |
1995/09/01 | 576 | 576 | 570 | 574 | 38,000 |
1995/08/31 | 584 | 590 | 567 | 567 | 37,000 |
1995/08/30 | 595 | 595 | 589 | 594 | 40,000 |
1995/08/29 | 564 | 570 | 552 | 570 | 28,000 |
1995/08/28 | 550 | 564 | 550 | 564 | 12,000 |
1995/08/25 | 549 | 550 | 545 | 547 | 14,000 |
1995/08/24 | 550 | 555 | 545 | 549 | 47,000 |
1995/08/23 | 561 | 565 | 555 | 555 | 45,000 |
1995/08/22 | 561 | 572 | 561 | 565 | 59,000 |
1995/08/21 | 590 | 590 | 570 | 572 | 56,000 |
1995/08/18 | 581 | 585 | 560 | 580 | 57,000 |
1995/08/17 | 615 | 615 | 593 | 598 | 239,000 |
1995/08/16 | 574 | 620 | 571 | 616 | 391,000 |
1995/08/15 | 495 | 544 | 495 | 544 | 126,000 |
1995/08/14 | 483 | 495 | 480 | 495 | 70,000 |
1995/08/11 | 475 | 475 | 469 | 470 | 94,000 |
1995/08/10 | 469 | 472 | 468 | 469 | 38,000 |
1995/08/09 | 476 | 480 | 466 | 466 | 21,000 |
1995/08/08 | 480 | 480 | 471 | 476 | 10,000 |
1995/08/07 | 490 | 490 | 480 | 480 | 12,000 |
1995/08/04 | 493 | 493 | 485 | 490 | 32,000 |
1995/08/03 | 485 | 496 | 485 | 489 | 43,000 |
1995/08/02 | 460 | 470 | 460 | 470 | 59,000 |
1995/08/01 | 475 | 475 | 461 | 470 | 20,000 |
1995/07/31 | 470 | 477 | 470 | 477 | 30,000 |
1995/07/28 | 469 | 470 | 461 | 470 | 76,000 |
1995/07/27 | 461 | 464 | 460 | 464 | 125,000 |
1995/07/26 | 470 | 470 | 463 | 470 | 37,000 |
1995/07/25 | 475 | 475 | 465 | 465 | 22,000 |
1995/07/24 | 485 | 485 | 475 | 475 | 18,000 |
1995/07/21 | 482 | 482 | 475 | 480 | 32,000 |
1995/07/20 | 477 | 481 | 477 | 481 | 14,000 |
1995/07/19 | 508 | 508 | 488 | 490 | 18,000 |
1995/07/18 | 518 | 521 | 511 | 518 | 79,000 |
1995/07/17 | 523 | 523 | 516 | 516 | 33,000 |
1995/07/14 | 519 | 523 | 516 | 523 | 45,000 |
1995/07/13 | 526 | 527 | 519 | 519 | 45,000 |
1995/07/12 | 520 | 528 | 510 | 516 | 114,000 |
1995/07/11 | 500 | 510 | 500 | 510 | 50,000 |
1995/07/10 | 530 | 530 | 500 | 503 | 100,000 |
1995/07/07 | 450 | 484 | 450 | 480 | 87,000 |
1995/07/06 | 441 | 441 | 438 | 441 | 42,000 |
1995/07/05 | 440 | 445 | 440 | 440 | 60,000 |
1995/07/04 | 427 | 435 | 425 | 435 | 36,000 |
1995/07/03 | 420 | 422 | 420 | 422 | 18,000 |
1995/06/30 | 425 | 428 | 424 | 425 | 22,000 |
1995/06/29 | 440 | 442 | 435 | 435 | 76,000 |
1995/06/28 | 430 | 431 | 425 | 425 | 42,000 |
1995/06/27 | 445 | 445 | 430 | 430 | 64,000 |
1995/06/26 | 432 | 440 | 430 | 440 | 59,000 |
1995/06/23 | 420 | 425 | 420 | 421 | 69,000 |
1995/06/22 | 415 | 419 | 410 | 419 | 58,000 |
1995/06/21 | 415 | 417 | 411 | 411 | 19,000 |
1995/06/20 | 422 | 424 | 415 | 415 | 18,000 |
1995/06/19 | 420 | 427 | 415 | 422 | 10,000 |
1995/06/16 | 415 | 415 | 410 | 415 | 105,000 |
1995/06/15 | 420 | 425 | 401 | 410 | 38,000 |
1995/06/14 | 400 | 424 | 400 | 424 | 59,000 |
1995/06/13 | 430 | 430 | 407 | 410 | 96,000 |
1995/06/12 | 450 | 450 | 425 | 425 | 39,000 |
1995/06/09 | 480 | 480 | 465 | 465 | 26,000 |
1995/06/08 | 493 | 493 | 480 | 480 | 14,000 |
1995/06/07 | 490 | 493 | 490 | 493 | 6,000 |
1995/06/06 | 490 | 492 | 490 | 490 | 28,000 |
1995/06/05 | 515 | 519 | 500 | 500 | 7,000 |
1995/06/02 | 500 | 519 | 500 | 515 | 45,000 |
1995/06/01 | 495 | 501 | 491 | 500 | 9,000 |
1995/05/31 | 501 | 501 | 480 | 485 | 29,000 |
1995/05/30 | 498 | 500 | 495 | 500 | 27,000 |
1995/05/29 | 501 | 501 | 495 | 498 | 16,000 |
1995/05/26 | 519 | 519 | 501 | 501 | 22,000 |
1995/05/25 | 519 | 521 | 515 | 518 | 26,000 |
1995/05/24 | 506 | 525 | 506 | 525 | 7,000 |
1995/05/23 | 490 | 516 | 490 | 505 | 35,000 |
1995/05/22 | 505 | 505 | 490 | 490 | 33,000 |
1995/05/19 | 526 | 526 | 501 | 504 | 64,000 |
1995/05/18 | 540 | 559 | 525 | 525 | 38,000 |
1995/05/17 | 523 | 550 | 523 | 550 | 62,000 |
1995/05/16 | 578 | 578 | 551 | 551 | 16,000 |
1995/05/15 | 589 | 589 | 550 | 578 | 44,000 |
1995/05/12 | 580 | 590 | 580 | 589 | 45,000 |
1995/05/11 | 581 | 590 | 566 | 590 | 35,000 |
1995/05/10 | 622 | 622 | 611 | 611 | 26,000 |
1995/05/09 | 635 | 640 | 615 | 622 | 80,000 |
1995/05/08 | 655 | 656 | 635 | 635 | 60,000 |
1995/05/02 | 630 | 659 | 630 | 658 | 363,000 |
1995/05/01 | 605 | 619 | 601 | 618 | 143,000 |
1995/04/28 | 594 | 595 | 585 | 595 | 60,000 |
1995/04/27 | 580 | 590 | 576 | 581 | 33,000 |
1995/04/26 | 580 | 585 | 575 | 580 | 74,000 |
1995/04/25 | 580 | 580 | 569 | 576 | 69,000 |
1995/04/24 | 590 | 590 | 575 | 575 | 71,000 |
1995/04/21 | 580 | 583 | 560 | 560 | 187,000 |
1995/04/20 | 560 | 584 | 560 | 580 | 48,000 |
1995/04/19 | 574 | 574 | 560 | 565 | 31,000 |
1995/04/18 | 565 | 580 | 550 | 570 | 45,000 |
1995/04/17 | 545 | 565 | 545 | 565 | 18,000 |
1995/04/14 | 580 | 585 | 565 | 565 | 7,000 |
1995/04/13 | 575 | 590 | 575 | 580 | 11,000 |
1995/04/12 | 589 | 589 | 575 | 580 | 15,000 |
1995/04/11 | 570 | 600 | 570 | 590 | 85,000 |
1995/04/10 | 550 | 560 | 550 | 560 | 11,000 |
1995/04/07 | 554 | 559 | 550 | 550 | 13,000 |
1995/04/06 | 565 | 565 | 559 | 565 | 15,000 |
1995/04/05 | 552 | 560 | 540 | 560 | 8,000 |
1995/04/04 | 526 | 552 | 526 | 552 | 13,000 |
1995/04/03 | 541 | 556 | 541 | 556 | 6,000 |
1995/03/31 | 545 | 557 | 545 | 551 | 18,000 |
1995/03/30 | 530 | 530 | 530 | 530 | 5,000 |
1995/03/29 | 535 | 540 | 531 | 535 | 109,000 |
1995/03/28 | 508 | 550 | 508 | 545 | 69,000 |
1995/03/27 | 504 | 504 | 504 | 504 | 28,000 |
1995/03/24 | 471 | 474 | 465 | 474 | 22,000 |
1995/03/23 | 490 | 490 | 480 | 480 | 12,000 |
1995/03/22 | 520 | 520 | 490 | 491 | 14,000 |
1995/03/20 | 505 | 510 | 503 | 510 | 19,000 |
1995/03/17 | 510 | 515 | 502 | 505 | 19,000 |
1995/03/16 | 518 | 520 | 501 | 501 | 71,000 |
1995/03/15 | 501 | 519 | 501 | 518 | 28,000 |
1995/03/14 | 530 | 530 | 503 | 505 | 108,000 |
1995/03/13 | 520 | 541 | 520 | 540 | 24,000 |
1995/03/10 | 551 | 552 | 510 | 510 | 19,000 |
1995/03/09 | 552 | 570 | 552 | 570 | 21,000 |
1995/03/08 | 583 | 583 | 577 | 577 | 3,000 |
1995/03/07 | 590 | 590 | 590 | 590 | 1,000 |
1995/03/06 | 589 | 589 | 589 | 589 | 1,000 |
1995/03/03 | 581 | 590 | 581 | 590 | 8,000 |
1995/03/02 | 520 | 531 | 520 | 531 | 26,000 |
1995/03/01 | 540 | 540 | 510 | 510 | 37,000 |
1995/02/28 | 550 | 566 | 540 | 540 | 107,000 |
1995/02/27 | 559 | 560 | 550 | 550 | 25,000 |
1995/02/24 | 586 | 586 | 570 | 572 | 22,000 |
1995/02/23 | 590 | 590 | 576 | 576 | 11,000 |
1995/02/22 | 590 | 590 | 570 | 590 | 20,000 |
1995/02/21 | 600 | 600 | 590 | 590 | 18,000 |
1995/02/20 | 610 | 610 | 610 | 610 | 15,000 |
1995/02/17 | 595 | 600 | 595 | 600 | 22,000 |
1995/02/16 | 590 | 595 | 585 | 590 | 40,000 |
1995/02/15 | 606 | 606 | 590 | 590 | 21,000 |
1995/02/13 | 601 | 615 | 601 | 606 | 10,000 |
1995/02/10 | 621 | 621 | 621 | 621 | 2,000 |
1995/02/09 | 661 | 661 | 641 | 641 | 23,000 |
1995/02/08 | 661 | 661 | 661 | 661 | 12,000 |
1995/02/07 | 685 | 687 | 685 | 685 | 59,000 |
1995/02/06 | 685 | 686 | 675 | 685 | 22,000 |
1995/02/03 | 685 | 685 | 675 | 685 | 34,000 |
1995/02/02 | 680 | 686 | 680 | 685 | 87,000 |
1995/02/01 | 680 | 686 | 680 | 685 | 51,000 |
1995/01/31 | 670 | 680 | 661 | 670 | 70,000 |
1995/01/30 | 600 | 660 | 600 | 660 | 72,000 |
1995/01/27 | 610 | 615 | 600 | 610 | 44,000 |
1995/01/26 | 643 | 643 | 614 | 614 | 66,000 |
1995/01/25 | 604 | 624 | 604 | 624 | 48,000 |
1995/01/24 | 560 | 596 | 560 | 574 | 91,000 |
1995/01/23 | 610 | 610 | 562 | 570 | 56,000 |
1995/01/20 | 640 | 640 | 621 | 621 | 62,000 |
1995/01/19 | 659 | 662 | 641 | 645 | 57,000 |
1995/01/18 | 656 | 660 | 655 | 660 | 28,000 |
1995/01/17 | 716 | 716 | 695 | 695 | 6,000 |
1995/01/13 | 729 | 730 | 715 | 716 | 11,000 |
1995/01/12 | 730 | 730 | 726 | 730 | 32,000 |
1995/01/11 | 739 | 739 | 721 | 721 | 9,000 |
1995/01/10 | 741 | 741 | 741 | 741 | 4,000 |
1995/01/06 | 774 | 780 | 760 | 760 | 21,000 |
1995/01/04 | 800 | 800 | 795 | 795 | 3,000 |