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 |
|---|---|---|---|---|---|
| 1996/12/30 | 479 | 479 | 479 | 479 | 1,000 |
| 1996/12/27 | 471 | 480 | 471 | 480 | 20,000 |
| 1996/12/26 | 485 | 485 | 470 | 470 | 12,000 |
| 1996/12/25 | 479 | 480 | 470 | 480 | 17,000 |
| 1996/12/24 | 477 | 477 | 470 | 470 | 18,000 |
| 1996/12/20 | 480 | 480 | 461 | 462 | 22,000 |
| 1996/12/19 | 485 | 485 | 480 | 480 | 37,000 |
| 1996/12/18 | 480 | 489 | 480 | 485 | 45,000 |
| 1996/12/17 | 485 | 485 | 475 | 485 | 21,000 |
| 1996/12/16 | 480 | 485 | 480 | 485 | 14,000 |
| 1996/12/13 | 481 | 485 | 475 | 485 | 38,000 |
| 1996/12/12 | 491 | 491 | 485 | 488 | 37,000 |
| 1996/12/11 | 499 | 500 | 492 | 500 | 18,000 |
| 1996/12/10 | 485 | 499 | 485 | 499 | 59,000 |
| 1996/12/09 | 500 | 505 | 500 | 500 | 14,000 |
| 1996/12/06 | 505 | 506 | 491 | 491 | 21,000 |
| 1996/12/05 | 501 | 502 | 490 | 490 | 8,000 |
| 1996/12/04 | 511 | 511 | 510 | 511 | 47,000 |
| 1996/12/03 | 521 | 521 | 521 | 521 | 24,000 |
| 1996/12/02 | 521 | 521 | 521 | 521 | 24,000 |
| 1996/11/29 | 530 | 530 | 520 | 520 | 21,000 |
| 1996/11/28 | 548 | 548 | 548 | 548 | 1,000 |
| 1996/11/27 | 549 | 558 | 540 | 558 | 37,000 |
| 1996/11/26 | 554 | 554 | 536 | 540 | 15,000 |
| 1996/11/25 | 540 | 540 | 540 | 540 | 4,000 |
| 1996/11/22 | 535 | 535 | 535 | 535 | 1,000 |
| 1996/11/21 | 535 | 535 | 530 | 534 | 35,000 |
| 1996/11/20 | 547 | 547 | 535 | 535 | 24,000 |
| 1996/11/19 | 555 | 555 | 540 | 548 | 355,000 |
| 1996/11/18 | 560 | 560 | 555 | 560 | 61,000 |
| 1996/11/15 | 565 | 565 | 560 | 560 | 122,000 |
| 1996/11/14 | 560 | 560 | 560 | 560 | 32,000 |
| 1996/11/13 | 560 | 560 | 558 | 560 | 44,000 |
| 1996/11/12 | 561 | 561 | 560 | 560 | 40,000 |
| 1996/11/11 | 563 | 565 | 562 | 562 | 22,000 |
| 1996/11/08 | 560 | 562 | 560 | 562 | 19,000 |
| 1996/11/07 | 556 | 561 | 556 | 560 | 11,000 |
| 1996/11/06 | 548 | 555 | 548 | 550 | 26,000 |
| 1996/11/05 | 548 | 549 | 547 | 547 | 9,000 |
| 1996/11/01 | 552 | 554 | 548 | 548 | 38,000 |
| 1996/10/31 | 550 | 555 | 548 | 555 | 16,000 |
| 1996/10/30 | 550 | 550 | 550 | 550 | 11,000 |
| 1996/10/29 | 555 | 555 | 555 | 555 | 13,000 |
| 1996/10/28 | 568 | 568 | 555 | 555 | 38,000 |
| 1996/10/25 | 569 | 569 | 555 | 558 | 26,000 |
| 1996/10/24 | 570 | 570 | 569 | 570 | 35,000 |
| 1996/10/23 | 569 | 570 | 565 | 570 | 60,000 |
| 1996/10/22 | 580 | 580 | 572 | 572 | 10,000 |
| 1996/10/21 | 595 | 595 | 585 | 585 | 13,000 |
| 1996/10/18 | 587 | 595 | 587 | 595 | 91,000 |
| 1996/10/17 | 585 | 588 | 585 | 587 | 32,000 |
| 1996/10/16 | 586 | 586 | 585 | 585 | 27,000 |
| 1996/10/15 | 582 | 585 | 582 | 585 | 24,000 |
| 1996/10/14 | 582 | 582 | 582 | 582 | 19,000 |
| 1996/10/11 | 591 | 592 | 590 | 590 | 23,000 |
| 1996/10/09 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/10/08 | 595 | 595 | 595 | 595 | 12,000 |
| 1996/10/07 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/10/04 | 595 | 595 | 595 | 595 | 9,000 |
| 1996/10/03 | 596 | 596 | 596 | 596 | 8,000 |
| 1996/10/02 | 600 | 600 | 595 | 595 | 3,000 |
| 1996/10/01 | 595 | 595 | 592 | 592 | 18,000 |
| 1996/09/30 | 592 | 594 | 592 | 594 | 8,000 |
| 1996/09/27 | 589 | 591 | 588 | 591 | 4,000 |
| 1996/09/26 | 577 | 585 | 577 | 580 | 18,000 |
| 1996/09/25 | 576 | 580 | 576 | 576 | 10,000 |
| 1996/09/24 | 575 | 575 | 573 | 573 | 6,000 |
| 1996/09/20 | 589 | 590 | 589 | 590 | 7,000 |
| 1996/09/19 | 602 | 602 | 590 | 590 | 19,000 |
| 1996/09/18 | 600 | 600 | 596 | 600 | 34,000 |
| 1996/09/17 | 600 | 605 | 590 | 590 | 54,000 |
| 1996/09/13 | 580 | 580 | 575 | 580 | 6,000 |
| 1996/09/12 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/09/11 | 590 | 591 | 590 | 590 | 6,000 |
| 1996/09/10 | 599 | 600 | 595 | 600 | 35,000 |
| 1996/09/09 | 600 | 600 | 594 | 594 | 24,000 |
| 1996/09/06 | 600 | 600 | 590 | 596 | 37,000 |
| 1996/09/05 | 614 | 614 | 610 | 610 | 27,000 |
| 1996/09/04 | 610 | 610 | 610 | 610 | 17,000 |
| 1996/09/03 | 617 | 617 | 605 | 605 | 22,000 |
| 1996/09/02 | 610 | 610 | 600 | 600 | 13,000 |
| 1996/08/30 | 625 | 625 | 620 | 620 | 6,000 |
| 1996/08/29 | 635 | 635 | 630 | 630 | 8,000 |
| 1996/08/28 | 635 | 640 | 635 | 635 | 9,000 |
| 1996/08/27 | 641 | 641 | 640 | 640 | 8,000 |
| 1996/08/26 | 639 | 642 | 636 | 640 | 71,000 |
| 1996/08/23 | 640 | 640 | 639 | 639 | 30,000 |
| 1996/08/22 | 634 | 645 | 634 | 645 | 17,000 |
| 1996/08/21 | 640 | 656 | 635 | 635 | 47,000 |
| 1996/08/20 | 630 | 635 | 630 | 630 | 9,000 |
| 1996/08/19 | 615 | 630 | 615 | 630 | 16,000 |
| 1996/08/16 | 614 | 620 | 614 | 615 | 6,000 |
| 1996/08/15 | 599 | 620 | 599 | 620 | 42,000 |
| 1996/08/14 | 606 | 609 | 606 | 609 | 6,000 |
| 1996/08/13 | 600 | 609 | 600 | 609 | 18,000 |
| 1996/08/12 | 609 | 610 | 595 | 610 | 18,000 |
| 1996/08/09 | 610 | 610 | 610 | 610 | 5,000 |
| 1996/08/08 | 603 | 610 | 601 | 606 | 15,000 |
| 1996/08/07 | 601 | 602 | 601 | 602 | 17,000 |
| 1996/08/06 | 620 | 620 | 605 | 620 | 23,000 |
| 1996/08/05 | 620 | 622 | 620 | 620 | 9,000 |
| 1996/08/02 | 631 | 631 | 630 | 630 | 5,000 |
| 1996/08/01 | 620 | 630 | 620 | 630 | 13,000 |
| 1996/07/31 | 634 | 637 | 631 | 634 | 67,000 |
| 1996/07/30 | 639 | 639 | 634 | 639 | 21,000 |
| 1996/07/29 | 649 | 649 | 641 | 641 | 8,000 |
| 1996/07/26 | 650 | 661 | 646 | 661 | 22,000 |
| 1996/07/25 | 650 | 650 | 643 | 650 | 10,000 |
| 1996/07/24 | 659 | 659 | 651 | 651 | 13,000 |
| 1996/07/23 | 650 | 650 | 641 | 649 | 14,000 |
| 1996/07/22 | 660 | 660 | 655 | 655 | 10,000 |
| 1996/07/19 | 659 | 665 | 656 | 665 | 32,000 |
| 1996/07/18 | 650 | 650 | 650 | 650 | 5,000 |
| 1996/07/17 | 645 | 650 | 645 | 650 | 33,000 |
| 1996/07/16 | 648 | 648 | 641 | 641 | 7,000 |
| 1996/07/15 | 660 | 665 | 646 | 646 | 29,000 |
| 1996/07/12 | 663 | 670 | 663 | 670 | 104,000 |
| 1996/07/11 | 683 | 683 | 680 | 680 | 8,000 |
| 1996/07/10 | 685 | 687 | 684 | 684 | 66,000 |
| 1996/07/09 | 683 | 685 | 683 | 685 | 8,000 |
| 1996/07/08 | 693 | 696 | 693 | 693 | 11,000 |
| 1996/07/05 | 720 | 720 | 701 | 710 | 20,000 |
| 1996/07/04 | 728 | 730 | 725 | 730 | 66,000 |
| 1996/07/03 | 725 | 725 | 719 | 725 | 55,000 |
| 1996/07/02 | 720 | 720 | 712 | 720 | 42,000 |
| 1996/07/01 | 711 | 712 | 711 | 712 | 11,000 |
| 1996/06/28 | 709 | 719 | 709 | 709 | 182,000 |
| 1996/06/27 | 709 | 709 | 701 | 704 | 40,000 |
| 1996/06/26 | 700 | 710 | 698 | 707 | 172,000 |
| 1996/06/25 | 704 | 704 | 698 | 700 | 41,000 |
| 1996/06/24 | 704 | 705 | 704 | 704 | 10,000 |
| 1996/06/21 | 701 | 702 | 701 | 702 | 16,000 |
| 1996/06/20 | 717 | 717 | 701 | 701 | 12,000 |
| 1996/06/19 | 729 | 730 | 716 | 716 | 29,000 |
| 1996/06/18 | 730 | 730 | 715 | 729 | 7,000 |
| 1996/06/17 | 725 | 730 | 722 | 730 | 25,000 |
| 1996/06/14 | 703 | 720 | 703 | 720 | 30,000 |
| 1996/06/13 | 702 | 702 | 702 | 702 | 1,000 |
| 1996/06/12 | 696 | 701 | 696 | 701 | 11,000 |
| 1996/06/11 | 701 | 701 | 690 | 696 | 13,000 |
| 1996/06/10 | 700 | 700 | 695 | 700 | 16,000 |
| 1996/06/07 | 710 | 715 | 700 | 700 | 38,000 |
| 1996/06/06 | 719 | 720 | 710 | 710 | 21,000 |
| 1996/06/05 | 720 | 720 | 715 | 720 | 12,000 |
| 1996/06/04 | 720 | 720 | 716 | 718 | 31,000 |
| 1996/06/03 | 722 | 726 | 718 | 720 | 43,000 |
| 1996/05/31 | 724 | 725 | 720 | 722 | 15,000 |
| 1996/05/30 | 724 | 724 | 718 | 718 | 45,000 |
| 1996/05/29 | 719 | 720 | 719 | 720 | 6,000 |
| 1996/05/28 | 714 | 715 | 711 | 715 | 42,000 |
| 1996/05/27 | 725 | 725 | 716 | 716 | 25,000 |
| 1996/05/24 | 711 | 720 | 710 | 720 | 34,000 |
| 1996/05/23 | 724 | 730 | 715 | 730 | 42,000 |
| 1996/05/22 | 720 | 720 | 711 | 713 | 27,000 |
| 1996/05/21 | 730 | 730 | 722 | 730 | 24,000 |
| 1996/05/20 | 728 | 735 | 728 | 730 | 31,000 |
| 1996/05/17 | 731 | 732 | 729 | 732 | 32,000 |
| 1996/05/16 | 726 | 730 | 725 | 728 | 76,000 |
| 1996/05/15 | 711 | 725 | 711 | 721 | 78,000 |
| 1996/05/14 | 712 | 719 | 711 | 719 | 66,000 |
| 1996/05/13 | 727 | 727 | 721 | 726 | 65,000 |
| 1996/05/10 | 726 | 734 | 726 | 726 | 54,000 |
| 1996/05/09 | 728 | 734 | 725 | 726 | 47,000 |
| 1996/05/08 | 710 | 719 | 710 | 719 | 39,000 |
| 1996/05/07 | 729 | 729 | 716 | 718 | 31,000 |
| 1996/05/02 | 740 | 740 | 730 | 740 | 52,000 |
| 1996/05/01 | 760 | 760 | 750 | 750 | 111,000 |
| 1996/04/30 | 775 | 775 | 761 | 770 | 62,000 |
| 1996/04/26 | 761 | 774 | 760 | 774 | 168,000 |
| 1996/04/25 | 749 | 760 | 745 | 755 | 127,000 |
| 1996/04/24 | 731 | 747 | 731 | 747 | 163,000 |
| 1996/04/23 | 714 | 734 | 714 | 725 | 61,000 |
| 1996/04/22 | 719 | 735 | 712 | 734 | 54,000 |
| 1996/04/19 | 708 | 709 | 706 | 706 | 18,000 |
| 1996/04/18 | 706 | 710 | 701 | 708 | 29,000 |
| 1996/04/17 | 732 | 734 | 717 | 720 | 66,000 |
| 1996/04/16 | 724 | 735 | 724 | 731 | 93,000 |
| 1996/04/15 | 730 | 730 | 720 | 725 | 95,000 |
| 1996/04/12 | 724 | 730 | 719 | 728 | 72,000 |
| 1996/04/11 | 715 | 720 | 715 | 720 | 30,000 |
| 1996/04/10 | 711 | 720 | 711 | 720 | 12,000 |
| 1996/04/09 | 700 | 710 | 696 | 710 | 39,000 |
| 1996/04/08 | 714 | 714 | 700 | 700 | 58,000 |
| 1996/04/05 | 715 | 715 | 710 | 714 | 49,000 |
| 1996/04/04 | 715 | 720 | 710 | 720 | 35,000 |
| 1996/04/03 | 716 | 717 | 715 | 716 | 86,000 |
| 1996/04/02 | 715 | 716 | 715 | 716 | 82,000 |
| 1996/04/01 | 715 | 715 | 711 | 715 | 52,000 |
| 1996/03/29 | 719 | 720 | 715 | 715 | 47,000 |
| 1996/03/28 | 700 | 709 | 695 | 709 | 110,000 |
| 1996/03/27 | 675 | 680 | 672 | 680 | 25,000 |
| 1996/03/26 | 661 | 675 | 651 | 665 | 33,000 |
| 1996/03/25 | 661 | 664 | 659 | 660 | 32,000 |
| 1996/03/22 | 660 | 660 | 651 | 652 | 38,000 |
| 1996/03/21 | 655 | 660 | 655 | 660 | 11,000 |
| 1996/03/19 | 665 | 665 | 656 | 665 | 49,000 |
| 1996/03/18 | 671 | 671 | 670 | 671 | 18,000 |
| 1996/03/15 | 635 | 657 | 635 | 641 | 42,000 |
| 1996/03/14 | 632 | 635 | 632 | 633 | 19,000 |
| 1996/03/13 | 633 | 637 | 632 | 637 | 12,000 |
| 1996/03/12 | 644 | 645 | 632 | 632 | 79,000 |
| 1996/03/11 | 646 | 646 | 640 | 640 | 21,000 |
| 1996/03/08 | 643 | 655 | 641 | 655 | 43,000 |
| 1996/03/07 | 650 | 651 | 641 | 641 | 786,000 |
| 1996/03/06 | 674 | 674 | 666 | 670 | 101,000 |
| 1996/03/05 | 685 | 685 | 669 | 670 | 19,000 |
| 1996/03/04 | 675 | 675 | 670 | 675 | 30,000 |
| 1996/03/01 | 675 | 679 | 670 | 675 | 21,000 |
| 1996/02/29 | 677 | 677 | 660 | 675 | 17,000 |
| 1996/02/28 | 671 | 677 | 667 | 677 | 46,000 |
| 1996/02/27 | 660 | 662 | 660 | 661 | 48,000 |
| 1996/02/26 | 672 | 676 | 671 | 674 | 96,000 |
| 1996/02/23 | 666 | 673 | 666 | 673 | 8,000 |
| 1996/02/22 | 671 | 672 | 670 | 670 | 12,000 |
| 1996/02/21 | 679 | 685 | 676 | 681 | 17,000 |
| 1996/02/20 | 680 | 680 | 672 | 680 | 13,000 |
| 1996/02/19 | 685 | 685 | 682 | 685 | 13,000 |
| 1996/02/16 | 697 | 697 | 685 | 685 | 21,000 |
| 1996/02/15 | 698 | 699 | 698 | 698 | 4,000 |
| 1996/02/14 | 696 | 697 | 695 | 697 | 10,000 |
| 1996/02/13 | 700 | 700 | 700 | 700 | 12,000 |
| 1996/02/09 | 715 | 715 | 700 | 710 | 33,000 |
| 1996/02/08 | 710 | 710 | 706 | 710 | 23,000 |
| 1996/02/07 | 700 | 700 | 695 | 700 | 46,000 |
| 1996/02/06 | 700 | 700 | 695 | 696 | 25,000 |
| 1996/02/05 | 711 | 711 | 702 | 709 | 21,000 |
| 1996/02/02 | 726 | 730 | 706 | 706 | 18,000 |
| 1996/02/01 | 730 | 730 | 721 | 730 | 179,000 |
| 1996/01/31 | 700 | 730 | 699 | 720 | 39,000 |
| 1996/01/30 | 695 | 700 | 690 | 699 | 33,000 |
| 1996/01/29 | 699 | 699 | 695 | 695 | 17,000 |
| 1996/01/26 | 686 | 695 | 680 | 680 | 14,000 |
| 1996/01/25 | 679 | 690 | 679 | 685 | 23,000 |
| 1996/01/24 | 662 | 670 | 650 | 652 | 48,000 |
| 1996/01/23 | 681 | 681 | 662 | 670 | 50,000 |
| 1996/01/22 | 710 | 710 | 685 | 686 | 15,000 |
| 1996/01/19 | 710 | 710 | 681 | 700 | 20,000 |
| 1996/01/18 | 711 | 715 | 700 | 700 | 61,000 |
| 1996/01/17 | 715 | 716 | 705 | 710 | 50,000 |
| 1996/01/16 | 683 | 694 | 683 | 694 | 44,000 |
| 1996/01/12 | 710 | 720 | 693 | 693 | 42,000 |
| 1996/01/11 | 725 | 725 | 691 | 705 | 44,000 |
| 1996/01/10 | 726 | 735 | 725 | 735 | 29,000 |
| 1996/01/09 | 739 | 739 | 731 | 731 | 82,000 |
| 1996/01/08 | 740 | 741 | 735 | 739 | 88,000 |
| 1996/01/05 | 747 | 747 | 725 | 746 | 135,000 |
| 1996/01/04 | 709 | 715 | 707 | 714 | 272,000 |