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 |
---|---|---|---|---|---|
1997/12/30 | 180 | 185 | 180 | 180 | 23,000 |
1997/12/29 | 180 | 185 | 180 | 180 | 26,000 |
1997/12/26 | 200 | 200 | 190 | 190 | 30,000 |
1997/12/25 | 190 | 205 | 190 | 200 | 29,000 |
1997/12/24 | 185 | 185 | 180 | 185 | 78,000 |
1997/12/22 | 185 | 185 | 184 | 185 | 48,000 |
1997/12/19 | 195 | 195 | 185 | 187 | 17,000 |
1997/12/18 | 195 | 195 | 190 | 195 | 41,000 |
1997/12/17 | 192 | 200 | 191 | 195 | 53,000 |
1997/12/16 | 183 | 190 | 183 | 190 | 26,000 |
1997/12/15 | 182 | 182 | 181 | 181 | 61,000 |
1997/12/12 | 200 | 200 | 185 | 185 | 91,000 |
1997/12/11 | 200 | 200 | 195 | 199 | 282,000 |
1997/12/10 | 200 | 200 | 200 | 200 | 129,000 |
1997/12/09 | 191 | 193 | 191 | 193 | 328,000 |
1997/12/08 | 197 | 197 | 191 | 192 | 71,000 |
1997/12/05 | 199 | 200 | 198 | 200 | 59,000 |
1997/12/04 | 200 | 200 | 185 | 200 | 119,000 |
1997/12/03 | 202 | 205 | 199 | 200 | 86,000 |
1997/12/02 | 200 | 207 | 196 | 202 | 220,000 |
1997/12/01 | 188 | 199 | 188 | 196 | 278,000 |
1997/11/28 | 174 | 186 | 173 | 185 | 107,000 |
1997/11/27 | 175 | 175 | 145 | 164 | 785,000 |
1997/11/26 | 170 | 175 | 160 | 173 | 429,000 |
1997/11/25 | 175 | 175 | 160 | 161 | 200,000 |
1997/11/21 | 177 | 196 | 177 | 190 | 120,000 |
1997/11/20 | 185 | 190 | 178 | 178 | 112,000 |
1997/11/19 | 197 | 200 | 190 | 190 | 60,000 |
1997/11/18 | 200 | 204 | 195 | 200 | 118,000 |
1997/11/17 | 190 | 200 | 190 | 200 | 117,000 |
1997/11/14 | 205 | 206 | 200 | 200 | 53,000 |
1997/11/13 | 205 | 206 | 201 | 206 | 19,000 |
1997/11/12 | 207 | 207 | 206 | 206 | 44,000 |
1997/11/11 | 206 | 211 | 206 | 206 | 99,000 |
1997/11/10 | 211 | 211 | 211 | 211 | 4,000 |
1997/11/07 | 230 | 230 | 220 | 226 | 54,000 |
1997/11/06 | 235 | 235 | 235 | 235 | 16,000 |
1997/11/05 | 237 | 237 | 235 | 235 | 22,000 |
1997/11/04 | 230 | 239 | 230 | 237 | 6,000 |
1997/10/31 | 232 | 237 | 232 | 233 | 40,000 |
1997/10/30 | 235 | 239 | 233 | 239 | 34,000 |
1997/10/29 | 244 | 245 | 235 | 235 | 62,000 |
1997/10/28 | 245 | 246 | 233 | 233 | 36,000 |
1997/10/27 | 250 | 250 | 241 | 241 | 3,000 |
1997/10/24 | 254 | 254 | 250 | 250 | 25,000 |
1997/10/23 | 263 | 263 | 255 | 263 | 70,000 |
1997/10/22 | 256 | 260 | 255 | 260 | 26,000 |
1997/10/21 | 255 | 255 | 255 | 255 | 5,000 |
1997/10/20 | 263 | 263 | 260 | 260 | 13,000 |
1997/10/17 | 270 | 270 | 270 | 270 | 27,000 |
1997/10/16 | 256 | 260 | 250 | 260 | 23,000 |
1997/10/14 | 250 | 250 | 250 | 250 | 7,000 |
1997/10/13 | 250 | 250 | 250 | 250 | 21,000 |
1997/10/09 | 245 | 245 | 245 | 245 | 10,000 |
1997/10/08 | 245 | 245 | 245 | 245 | 3,000 |
1997/10/07 | 244 | 245 | 244 | 245 | 14,000 |
1997/10/06 | 240 | 245 | 240 | 245 | 11,000 |
1997/10/03 | 240 | 249 | 240 | 249 | 50,000 |
1997/10/02 | 248 | 250 | 242 | 250 | 236,000 |
1997/10/01 | 250 | 250 | 240 | 243 | 63,000 |
1997/09/30 | 251 | 251 | 250 | 250 | 22,000 |
1997/09/29 | 252 | 252 | 250 | 250 | 22,000 |
1997/09/26 | 269 | 269 | 260 | 260 | 174,000 |
1997/09/25 | 266 | 266 | 256 | 256 | 43,000 |
1997/09/24 | 253 | 260 | 252 | 252 | 86,000 |
1997/09/22 | 259 | 259 | 253 | 253 | 30,000 |
1997/09/19 | 252 | 260 | 252 | 260 | 11,000 |
1997/09/18 | 260 | 260 | 252 | 260 | 130,000 |
1997/09/17 | 260 | 265 | 260 | 260 | 55,000 |
1997/09/16 | 260 | 260 | 256 | 260 | 66,000 |
1997/09/12 | 260 | 260 | 260 | 260 | 21,000 |
1997/09/11 | 260 | 260 | 259 | 260 | 14,000 |
1997/09/10 | 276 | 276 | 255 | 260 | 25,000 |
1997/09/09 | 280 | 281 | 280 | 281 | 9,000 |
1997/09/08 | 284 | 284 | 284 | 284 | 14,000 |
1997/09/05 | 286 | 288 | 285 | 288 | 9,000 |
1997/09/04 | 291 | 292 | 289 | 291 | 28,000 |
1997/09/03 | 291 | 298 | 291 | 291 | 29,000 |
1997/09/02 | 295 | 295 | 291 | 291 | 5,000 |
1997/09/01 | 290 | 300 | 290 | 296 | 20,000 |
1997/08/29 | 310 | 310 | 281 | 289 | 78,000 |
1997/08/28 | 320 | 320 | 315 | 315 | 11,000 |
1997/08/27 | 320 | 320 | 320 | 320 | 2,000 |
1997/08/26 | 344 | 344 | 320 | 320 | 18,000 |
1997/08/22 | 325 | 329 | 324 | 329 | 14,000 |
1997/08/21 | 330 | 330 | 329 | 329 | 8,000 |
1997/08/20 | 335 | 335 | 330 | 330 | 62,000 |
1997/08/19 | 350 | 350 | 340 | 340 | 5,000 |
1997/08/18 | 350 | 350 | 350 | 350 | 1,000 |
1997/08/15 | 340 | 370 | 340 | 370 | 28,000 |
1997/08/14 | 341 | 350 | 336 | 340 | 87,000 |
1997/08/13 | 330 | 330 | 330 | 330 | 62,000 |
1997/08/12 | 415 | 415 | 405 | 410 | 114,000 |
1997/08/11 | 426 | 426 | 418 | 418 | 18,000 |
1997/08/08 | 420 | 430 | 420 | 430 | 144,000 |
1997/08/07 | 430 | 430 | 430 | 430 | 43,000 |
1997/08/06 | 430 | 431 | 424 | 430 | 84,000 |
1997/08/05 | 430 | 430 | 427 | 430 | 56,000 |
1997/08/04 | 433 | 434 | 430 | 430 | 26,000 |
1997/08/01 | 430 | 432 | 430 | 431 | 39,000 |
1997/07/31 | 430 | 430 | 424 | 429 | 63,000 |
1997/07/30 | 430 | 430 | 428 | 430 | 72,000 |
1997/07/29 | 432 | 432 | 430 | 430 | 10,000 |
1997/07/28 | 435 | 435 | 430 | 431 | 51,000 |
1997/07/25 | 430 | 430 | 429 | 430 | 33,000 |
1997/07/24 | 431 | 431 | 429 | 430 | 20,000 |
1997/07/23 | 430 | 430 | 425 | 430 | 78,000 |
1997/07/22 | 429 | 430 | 425 | 430 | 85,000 |
1997/07/18 | 419 | 428 | 419 | 428 | 30,000 |
1997/07/17 | 415 | 415 | 415 | 415 | 20,000 |
1997/07/16 | 410 | 420 | 410 | 420 | 51,000 |
1997/07/15 | 420 | 420 | 419 | 420 | 10,000 |
1997/07/14 | 405 | 420 | 400 | 420 | 16,000 |
1997/07/11 | 410 | 420 | 406 | 420 | 17,000 |
1997/07/10 | 415 | 415 | 409 | 415 | 15,000 |
1997/07/09 | 411 | 411 | 409 | 410 | 22,000 |
1997/07/08 | 430 | 430 | 416 | 416 | 17,000 |
1997/07/07 | 430 | 430 | 420 | 425 | 26,000 |
1997/07/04 | 425 | 434 | 425 | 430 | 23,000 |
1997/07/03 | 435 | 435 | 430 | 430 | 9,000 |
1997/07/02 | 429 | 430 | 429 | 430 | 13,000 |
1997/07/01 | 430 | 435 | 430 | 430 | 12,000 |
1997/06/30 | 435 | 443 | 430 | 443 | 22,000 |
1997/06/27 | 444 | 449 | 440 | 440 | 91,000 |
1997/06/26 | 410 | 435 | 410 | 430 | 44,000 |
1997/06/25 | 400 | 401 | 385 | 401 | 148,000 |
1997/06/24 | 405 | 406 | 400 | 400 | 64,000 |
1997/06/23 | 410 | 410 | 404 | 406 | 76,000 |
1997/06/20 | 423 | 424 | 417 | 424 | 33,000 |
1997/06/19 | 428 | 442 | 428 | 438 | 25,000 |
1997/06/18 | 422 | 433 | 422 | 433 | 42,000 |
1997/06/17 | 415 | 422 | 414 | 422 | 23,000 |
1997/06/16 | 413 | 414 | 413 | 413 | 8,000 |
1997/06/13 | 410 | 412 | 406 | 412 | 24,000 |
1997/06/12 | 403 | 410 | 403 | 410 | 31,000 |
1997/06/11 | 410 | 411 | 403 | 403 | 24,000 |
1997/06/10 | 412 | 414 | 412 | 414 | 24,000 |
1997/06/09 | 412 | 413 | 412 | 412 | 8,000 |
1997/06/06 | 430 | 430 | 410 | 410 | 12,000 |
1997/06/04 | 435 | 437 | 435 | 437 | 5,000 |
1997/06/03 | 426 | 434 | 426 | 434 | 21,000 |
1997/06/02 | 444 | 444 | 430 | 430 | 22,000 |
1997/05/30 | 450 | 450 | 444 | 444 | 19,000 |
1997/05/29 | 456 | 460 | 450 | 453 | 17,000 |
1997/05/28 | 442 | 450 | 441 | 450 | 37,000 |
1997/05/27 | 431 | 445 | 431 | 440 | 94,000 |
1997/05/26 | 416 | 420 | 416 | 419 | 24,000 |
1997/05/23 | 420 | 423 | 415 | 420 | 24,000 |
1997/05/22 | 425 | 425 | 420 | 423 | 25,000 |
1997/05/21 | 429 | 430 | 425 | 425 | 34,000 |
1997/05/20 | 426 | 435 | 426 | 429 | 47,000 |
1997/05/19 | 424 | 431 | 423 | 428 | 32,000 |
1997/05/16 | 419 | 426 | 419 | 426 | 24,000 |
1997/05/15 | 425 | 425 | 421 | 421 | 39,000 |
1997/05/14 | 429 | 429 | 421 | 425 | 40,000 |
1997/05/13 | 419 | 426 | 419 | 421 | 42,000 |
1997/05/12 | 415 | 415 | 404 | 410 | 29,000 |
1997/05/09 | 430 | 430 | 420 | 420 | 41,000 |
1997/05/08 | 431 | 435 | 430 | 430 | 71,000 |
1997/05/07 | 425 | 440 | 423 | 440 | 100,000 |
1997/05/06 | 416 | 430 | 416 | 428 | 54,000 |
1997/05/02 | 400 | 410 | 398 | 405 | 36,000 |
1997/05/01 | 386 | 405 | 386 | 396 | 55,000 |
1997/04/30 | 372 | 385 | 372 | 385 | 29,000 |
1997/04/28 | 375 | 375 | 370 | 374 | 162,000 |
1997/04/25 | 371 | 374 | 368 | 374 | 48,000 |
1997/04/24 | 380 | 380 | 373 | 380 | 47,000 |
1997/04/23 | 375 | 384 | 375 | 380 | 58,000 |
1997/04/22 | 348 | 378 | 346 | 365 | 195,000 |
1997/04/21 | 354 | 354 | 344 | 345 | 139,000 |
1997/04/18 | 330 | 350 | 329 | 350 | 63,000 |
1997/04/17 | 320 | 328 | 320 | 325 | 53,000 |
1997/04/16 | 305 | 320 | 305 | 320 | 56,000 |
1997/04/15 | 301 | 305 | 301 | 305 | 48,000 |
1997/04/14 | 305 | 305 | 303 | 303 | 14,000 |
1997/04/11 | 305 | 305 | 303 | 305 | 11,000 |
1997/04/10 | 309 | 315 | 306 | 306 | 44,000 |
1997/04/09 | 307 | 314 | 307 | 314 | 45,000 |
1997/04/08 | 302 | 305 | 300 | 305 | 80,000 |
1997/04/07 | 328 | 328 | 299 | 299 | 37,000 |
1997/04/04 | 345 | 345 | 331 | 331 | 13,000 |
1997/04/02 | 354 | 354 | 349 | 350 | 4,000 |
1997/04/01 | 350 | 350 | 349 | 349 | 4,000 |
1997/03/31 | 360 | 360 | 350 | 350 | 18,000 |
1997/03/28 | 360 | 360 | 360 | 360 | 6,000 |
1997/03/27 | 370 | 370 | 364 | 364 | 4,000 |
1997/03/26 | 362 | 370 | 362 | 370 | 6,000 |
1997/03/25 | 369 | 369 | 365 | 365 | 40,000 |
1997/03/24 | 369 | 370 | 363 | 365 | 42,000 |
1997/03/21 | 371 | 372 | 364 | 370 | 173,000 |
1997/03/19 | 373 | 380 | 373 | 375 | 34,000 |
1997/03/18 | 363 | 370 | 363 | 368 | 18,000 |
1997/03/17 | 365 | 365 | 363 | 363 | 12,000 |
1997/03/14 | 366 | 370 | 365 | 365 | 11,000 |
1997/03/13 | 370 | 370 | 370 | 370 | 9,000 |
1997/03/12 | 369 | 379 | 369 | 370 | 18,000 |
1997/03/11 | 363 | 370 | 363 | 370 | 16,000 |
1997/03/10 | 373 | 373 | 363 | 363 | 37,000 |
1997/03/07 | 376 | 378 | 374 | 378 | 7,000 |
1997/03/06 | 380 | 384 | 380 | 384 | 2,000 |
1997/03/05 | 372 | 380 | 372 | 380 | 18,000 |
1997/03/04 | 375 | 381 | 370 | 370 | 63,000 |
1997/03/03 | 380 | 380 | 375 | 375 | 22,000 |
1997/02/28 | 381 | 383 | 380 | 380 | 8,000 |
1997/02/27 | 381 | 385 | 380 | 385 | 37,000 |
1997/02/26 | 400 | 400 | 375 | 375 | 61,000 |
1997/02/25 | 425 | 425 | 390 | 392 | 66,000 |
1997/02/24 | 421 | 430 | 420 | 420 | 47,000 |
1997/02/21 | 419 | 424 | 419 | 420 | 38,000 |
1997/02/20 | 395 | 413 | 395 | 410 | 28,000 |
1997/02/19 | 392 | 400 | 392 | 400 | 44,000 |
1997/02/18 | 399 | 399 | 390 | 397 | 8,000 |
1997/02/17 | 400 | 401 | 399 | 400 | 37,000 |
1997/02/14 | 400 | 400 | 400 | 400 | 54,000 |
1997/02/13 | 383 | 395 | 383 | 395 | 17,000 |
1997/02/12 | 383 | 385 | 377 | 378 | 26,000 |
1997/02/10 | 386 | 386 | 371 | 378 | 42,000 |
1997/02/07 | 395 | 396 | 383 | 383 | 45,000 |
1997/02/06 | 415 | 415 | 400 | 405 | 12,000 |
1997/02/05 | 424 | 430 | 423 | 424 | 29,000 |
1997/02/04 | 435 | 438 | 422 | 422 | 87,000 |
1997/02/03 | 435 | 435 | 432 | 432 | 28,000 |
1997/01/31 | 431 | 445 | 431 | 440 | 39,000 |
1997/01/30 | 440 | 440 | 433 | 438 | 10,000 |
1997/01/29 | 445 | 445 | 440 | 440 | 6,000 |
1997/01/28 | 450 | 450 | 445 | 450 | 13,000 |
1997/01/27 | 445 | 445 | 445 | 445 | 8,000 |
1997/01/24 | 453 | 453 | 448 | 448 | 8,000 |
1997/01/23 | 450 | 458 | 450 | 453 | 12,000 |
1997/01/22 | 450 | 459 | 450 | 455 | 15,000 |
1997/01/21 | 463 | 463 | 455 | 455 | 4,000 |
1997/01/17 | 469 | 470 | 464 | 470 | 8,000 |
1997/01/16 | 465 | 469 | 465 | 469 | 3,000 |
1997/01/14 | 465 | 465 | 451 | 464 | 18,000 |
1997/01/13 | 450 | 470 | 445 | 470 | 35,000 |
1997/01/10 | 455 | 455 | 450 | 455 | 44,000 |
1997/01/09 | 460 | 460 | 455 | 456 | 45,000 |
1997/01/08 | 465 | 465 | 454 | 460 | 26,000 |
1997/01/07 | 471 | 471 | 464 | 465 | 57,000 |
1997/01/06 | 479 | 479 | 470 | 471 | 23,000 |