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 |
|---|---|---|---|---|---|
| 2003/12/30 | 484 | 496 | 483 | 493 | 41,000 |
| 2003/12/29 | 453 | 474 | 453 | 474 | 24,000 |
| 2003/12/26 | 438 | 445 | 436 | 445 | 26,000 |
| 2003/12/25 | 429 | 447 | 429 | 443 | 40,000 |
| 2003/12/24 | 444 | 444 | 435 | 435 | 25,000 |
| 2003/12/22 | 445 | 445 | 444 | 444 | 20,000 |
| 2003/12/19 | 447 | 448 | 440 | 444 | 66,000 |
| 2003/12/18 | 450 | 455 | 442 | 442 | 33,000 |
| 2003/12/17 | 466 | 470 | 466 | 470 | 60,000 |
| 2003/12/16 | 455 | 465 | 446 | 465 | 59,000 |
| 2003/12/15 | 438 | 460 | 438 | 460 | 122,000 |
| 2003/12/12 | 440 | 441 | 431 | 437 | 46,000 |
| 2003/12/11 | 426 | 432 | 423 | 430 | 65,000 |
| 2003/12/10 | 454 | 454 | 420 | 425 | 103,000 |
| 2003/12/09 | 479 | 482 | 450 | 450 | 78,000 |
| 2003/12/08 | 481 | 485 | 470 | 470 | 52,000 |
| 2003/12/05 | 497 | 497 | 485 | 486 | 35,000 |
| 2003/12/04 | 490 | 497 | 490 | 497 | 24,000 |
| 2003/12/03 | 501 | 501 | 492 | 495 | 31,000 |
| 2003/12/02 | 513 | 513 | 500 | 500 | 40,000 |
| 2003/12/01 | 480 | 500 | 475 | 498 | 67,000 |
| 2003/11/28 | 491 | 498 | 488 | 490 | 66,000 |
| 2003/11/27 | 507 | 509 | 495 | 509 | 87,000 |
| 2003/11/26 | 490 | 504 | 490 | 504 | 78,000 |
| 2003/11/25 | 479 | 490 | 476 | 483 | 49,000 |
| 2003/11/21 | 448 | 460 | 442 | 450 | 147,000 |
| 2003/11/20 | 449 | 458 | 436 | 454 | 96,000 |
| 2003/11/19 | 446 | 455 | 438 | 448 | 84,000 |
| 2003/11/18 | 416 | 450 | 416 | 450 | 110,000 |
| 2003/11/17 | 480 | 480 | 435 | 436 | 135,000 |
| 2003/11/14 | 491 | 501 | 491 | 496 | 62,000 |
| 2003/11/13 | 497 | 505 | 491 | 491 | 64,000 |
| 2003/11/12 | 470 | 496 | 470 | 482 | 104,000 |
| 2003/11/11 | 490 | 490 | 454 | 467 | 156,000 |
| 2003/11/10 | 520 | 525 | 505 | 505 | 31,000 |
| 2003/11/07 | 520 | 530 | 519 | 530 | 160,000 |
| 2003/11/06 | 520 | 524 | 510 | 524 | 190,000 |
| 2003/11/05 | 502 | 529 | 480 | 517 | 897,000 |
| 2003/11/04 | 573 | 573 | 491 | 492 | 283,000 |
| 2003/10/31 | 563 | 563 | 540 | 545 | 87,000 |
| 2003/10/30 | 576 | 577 | 560 | 569 | 130,000 |
| 2003/10/29 | 600 | 618 | 593 | 600 | 210,000 |
| 2003/10/28 | 601 | 605 | 592 | 605 | 99,000 |
| 2003/10/27 | 586 | 605 | 586 | 601 | 109,000 |
| 2003/10/24 | 551 | 606 | 546 | 586 | 250,000 |
| 2003/10/23 | 550 | 592 | 535 | 536 | 161,000 |
| 2003/10/22 | 620 | 630 | 588 | 600 | 152,000 |
| 2003/10/21 | 707 | 713 | 627 | 640 | 333,000 |
| 2003/10/20 | 611 | 734 | 611 | 694 | 613,000 |
| 2003/10/17 | 628 | 646 | 625 | 634 | 332,000 |
| 2003/10/16 | 568 | 624 | 564 | 613 | 263,000 |
| 2003/10/15 | 533 | 550 | 520 | 548 | 210,000 |
| 2003/10/14 | 500 | 508 | 485 | 508 | 192,000 |
| 2003/10/10 | 456 | 465 | 450 | 460 | 46,000 |
| 2003/10/09 | 457 | 457 | 450 | 450 | 31,000 |
| 2003/10/08 | 460 | 466 | 455 | 455 | 90,000 |
| 2003/10/07 | 466 | 467 | 451 | 453 | 51,000 |
| 2003/10/06 | 465 | 465 | 456 | 460 | 54,000 |
| 2003/10/03 | 459 | 459 | 444 | 455 | 39,000 |
| 2003/10/02 | 436 | 462 | 436 | 459 | 64,000 |
| 2003/10/01 | 425 | 428 | 420 | 427 | 29,000 |
| 2003/09/30 | 429 | 430 | 427 | 429 | 28,000 |
| 2003/09/29 | 435 | 435 | 430 | 430 | 14,000 |
| 2003/09/26 | 418 | 430 | 415 | 430 | 42,000 |
| 2003/09/25 | 411 | 430 | 411 | 420 | 90,000 |
| 2003/09/24 | 433 | 445 | 426 | 445 | 80,000 |
| 2003/09/22 | 450 | 450 | 431 | 432 | 29,000 |
| 2003/09/19 | 459 | 475 | 452 | 452 | 64,000 |
| 2003/09/18 | 451 | 451 | 445 | 449 | 81,000 |
| 2003/09/17 | 450 | 465 | 450 | 455 | 180,000 |
| 2003/09/16 | 435 | 450 | 435 | 446 | 75,000 |
| 2003/09/12 | 431 | 436 | 430 | 435 | 27,000 |
| 2003/09/11 | 428 | 433 | 426 | 430 | 55,000 |
| 2003/09/10 | 424 | 436 | 424 | 428 | 45,000 |
| 2003/09/09 | 423 | 425 | 419 | 421 | 56,000 |
| 2003/09/08 | 424 | 424 | 417 | 417 | 43,000 |
| 2003/09/05 | 431 | 431 | 418 | 424 | 26,000 |
| 2003/09/04 | 442 | 442 | 431 | 431 | 68,000 |
| 2003/09/03 | 441 | 450 | 435 | 437 | 151,000 |
| 2003/09/02 | 436 | 439 | 428 | 436 | 339,000 |
| 2003/09/01 | 430 | 438 | 425 | 431 | 88,000 |
| 2003/08/29 | 434 | 434 | 425 | 425 | 35,000 |
| 2003/08/28 | 440 | 445 | 431 | 434 | 56,000 |
| 2003/08/27 | 438 | 439 | 435 | 436 | 23,000 |
| 2003/08/26 | 432 | 432 | 430 | 430 | 19,000 |
| 2003/08/25 | 440 | 440 | 432 | 432 | 38,000 |
| 2003/08/22 | 440 | 445 | 432 | 440 | 55,000 |
| 2003/08/21 | 437 | 441 | 435 | 440 | 42,000 |
| 2003/08/20 | 440 | 440 | 435 | 440 | 32,000 |
| 2003/08/19 | 445 | 448 | 440 | 440 | 93,000 |
| 2003/08/18 | 434 | 437 | 434 | 435 | 19,000 |
| 2003/08/15 | 435 | 435 | 426 | 434 | 53,000 |
| 2003/08/14 | 430 | 430 | 425 | 430 | 37,000 |
| 2003/08/13 | 420 | 429 | 420 | 425 | 37,000 |
| 2003/08/12 | 407 | 419 | 407 | 419 | 24,000 |
| 2003/08/11 | 405 | 410 | 403 | 405 | 19,000 |
| 2003/08/08 | 413 | 413 | 405 | 405 | 29,000 |
| 2003/08/07 | 402 | 417 | 400 | 400 | 44,000 |
| 2003/08/06 | 412 | 412 | 400 | 401 | 30,000 |
| 2003/08/05 | 420 | 420 | 411 | 414 | 26,000 |
| 2003/08/04 | 430 | 430 | 420 | 420 | 34,000 |
| 2003/08/01 | 430 | 438 | 423 | 433 | 77,000 |
| 2003/07/31 | 423 | 428 | 419 | 428 | 36,000 |
| 2003/07/30 | 425 | 430 | 420 | 420 | 59,000 |
| 2003/07/29 | 430 | 430 | 425 | 425 | 20,000 |
| 2003/07/28 | 425 | 435 | 420 | 430 | 59,000 |
| 2003/07/25 | 411 | 420 | 407 | 420 | 59,000 |
| 2003/07/24 | 399 | 415 | 399 | 415 | 45,000 |
| 2003/07/23 | 380 | 400 | 380 | 399 | 42,000 |
| 2003/07/22 | 387 | 387 | 385 | 385 | 9,000 |
| 2003/07/18 | 372 | 390 | 372 | 390 | 54,000 |
| 2003/07/17 | 392 | 395 | 389 | 392 | 34,000 |
| 2003/07/16 | 407 | 407 | 395 | 405 | 49,000 |
| 2003/07/15 | 401 | 414 | 401 | 410 | 58,000 |
| 2003/07/14 | 394 | 409 | 394 | 400 | 42,000 |
| 2003/07/11 | 388 | 398 | 386 | 391 | 48,000 |
| 2003/07/10 | 425 | 425 | 400 | 408 | 84,000 |
| 2003/07/09 | 418 | 435 | 415 | 425 | 52,000 |
| 2003/07/08 | 460 | 465 | 445 | 445 | 123,000 |
| 2003/07/07 | 425 | 447 | 420 | 445 | 115,000 |
| 2003/07/04 | 400 | 430 | 400 | 430 | 84,000 |
| 2003/07/03 | 450 | 475 | 425 | 425 | 178,000 |
| 2003/07/02 | 440 | 444 | 430 | 435 | 153,000 |
| 2003/07/01 | 365 | 414 | 365 | 400 | 74,000 |
| 2003/06/30 | 344 | 364 | 344 | 364 | 35,000 |
| 2003/06/27 | 336 | 354 | 334 | 354 | 45,000 |
| 2003/06/26 | 317 | 333 | 316 | 333 | 51,000 |
| 2003/06/25 | 315 | 320 | 315 | 315 | 42,000 |
| 2003/06/24 | 324 | 324 | 315 | 315 | 14,000 |
| 2003/06/23 | 325 | 329 | 324 | 325 | 42,000 |
| 2003/06/20 | 311 | 319 | 310 | 319 | 13,000 |
| 2003/06/19 | 317 | 322 | 307 | 317 | 23,000 |
| 2003/06/18 | 327 | 332 | 321 | 322 | 26,000 |
| 2003/06/17 | 313 | 320 | 313 | 317 | 76,000 |
| 2003/06/16 | 308 | 310 | 304 | 304 | 89,000 |
| 2003/06/13 | 325 | 328 | 318 | 318 | 104,000 |
| 2003/06/12 | 330 | 330 | 322 | 325 | 61,000 |
| 2003/06/11 | 327 | 337 | 325 | 325 | 84,000 |
| 2003/06/10 | 317 | 319 | 310 | 319 | 49,000 |
| 2003/06/09 | 307 | 322 | 305 | 322 | 82,000 |
| 2003/06/06 | 291 | 300 | 287 | 297 | 139,000 |
| 2003/06/05 | 283 | 294 | 282 | 290 | 68,000 |
| 2003/06/04 | 288 | 288 | 276 | 285 | 118,000 |
| 2003/06/03 | 260 | 289 | 260 | 288 | 141,000 |
| 2003/06/02 | 237 | 253 | 237 | 253 | 70,000 |
| 2003/05/30 | 234 | 238 | 233 | 235 | 73,000 |
| 2003/05/29 | 231 | 235 | 231 | 235 | 71,000 |
| 2003/05/28 | 224 | 233 | 220 | 229 | 141,000 |
| 2003/05/27 | 218 | 218 | 214 | 214 | 47,000 |
| 2003/05/26 | 220 | 220 | 216 | 217 | 16,000 |
| 2003/05/23 | 217 | 217 | 212 | 216 | 90,000 |
| 2003/05/22 | 224 | 224 | 214 | 217 | 49,000 |
| 2003/05/21 | 223 | 230 | 222 | 222 | 81,000 |
| 2003/05/20 | 219 | 222 | 215 | 222 | 28,000 |
| 2003/05/19 | 220 | 221 | 217 | 221 | 66,000 |
| 2003/05/16 | 207 | 220 | 207 | 220 | 35,000 |
| 2003/05/15 | 219 | 219 | 200 | 206 | 103,000 |
| 2003/05/14 | 225 | 225 | 220 | 221 | 15,000 |
| 2003/05/13 | 232 | 234 | 225 | 225 | 45,000 |
| 2003/05/12 | 233 | 235 | 228 | 228 | 52,000 |
| 2003/05/09 | 212 | 229 | 212 | 228 | 87,000 |
| 2003/05/08 | 210 | 210 | 208 | 209 | 53,000 |
| 2003/05/07 | 203 | 210 | 202 | 207 | 161,000 |
| 2003/05/06 | 192 | 197 | 191 | 196 | 77,000 |
| 2003/05/02 | 188 | 189 | 185 | 189 | 50,000 |
| 2003/05/01 | 178 | 185 | 177 | 185 | 56,000 |
| 2003/04/30 | 173 | 177 | 168 | 175 | 83,000 |
| 2003/04/28 | 170 | 170 | 167 | 168 | 115,000 |
| 2003/04/25 | 183 | 184 | 174 | 174 | 126,000 |
| 2003/04/24 | 186 | 188 | 183 | 183 | 183,000 |
| 2003/04/23 | 190 | 191 | 186 | 186 | 172,000 |
| 2003/04/22 | 191 | 191 | 189 | 190 | 231,000 |
| 2003/04/21 | 191 | 192 | 189 | 190 | 235,000 |
| 2003/04/18 | 188 | 190 | 186 | 190 | 155,000 |
| 2003/04/17 | 191 | 195 | 186 | 188 | 106,000 |
| 2003/04/16 | 190 | 196 | 190 | 190 | 79,000 |
| 2003/04/15 | 184 | 190 | 184 | 186 | 94,000 |
| 2003/04/14 | 178 | 185 | 178 | 183 | 84,000 |
| 2003/04/11 | 183 | 183 | 178 | 178 | 123,000 |
| 2003/04/10 | 189 | 189 | 179 | 183 | 191,000 |
| 2003/04/09 | 190 | 193 | 187 | 189 | 261,000 |
| 2003/04/08 | 198 | 198 | 191 | 191 | 204,000 |
| 2003/04/07 | 205 | 205 | 197 | 198 | 123,000 |
| 2003/04/04 | 200 | 205 | 200 | 205 | 79,000 |
| 2003/04/03 | 206 | 208 | 200 | 200 | 86,000 |
| 2003/04/02 | 211 | 211 | 205 | 205 | 54,000 |
| 2003/04/01 | 213 | 213 | 210 | 211 | 26,000 |
| 2003/03/31 | 220 | 220 | 215 | 215 | 14,000 |
| 2003/03/28 | 225 | 225 | 224 | 224 | 38,000 |
| 2003/03/27 | 227 | 227 | 225 | 225 | 79,000 |
| 2003/03/26 | 227 | 228 | 226 | 226 | 111,000 |
| 2003/03/25 | 225 | 230 | 225 | 228 | 98,000 |
| 2003/03/24 | 229 | 233 | 228 | 230 | 90,000 |
| 2003/03/20 | 220 | 225 | 220 | 220 | 82,000 |
| 2003/03/19 | 228 | 228 | 215 | 220 | 27,000 |
| 2003/03/18 | 230 | 233 | 230 | 230 | 11,000 |
| 2003/03/17 | 232 | 232 | 211 | 211 | 26,000 |
| 2003/03/14 | 233 | 235 | 232 | 232 | 34,000 |
| 2003/03/13 | 233 | 233 | 232 | 233 | 19,000 |
| 2003/03/12 | 234 | 240 | 233 | 233 | 16,000 |
| 2003/03/11 | 245 | 246 | 232 | 232 | 36,000 |
| 2003/03/10 | 252 | 252 | 238 | 246 | 32,000 |
| 2003/03/07 | 257 | 257 | 256 | 257 | 28,000 |
| 2003/03/06 | 260 | 260 | 254 | 254 | 8,000 |
| 2003/03/05 | 262 | 262 | 256 | 260 | 14,000 |
| 2003/03/04 | 257 | 266 | 257 | 262 | 23,000 |
| 2003/03/03 | 261 | 285 | 261 | 285 | 15,000 |
| 2003/02/28 | 259 | 261 | 254 | 261 | 11,000 |
| 2003/02/27 | 261 | 262 | 258 | 261 | 15,000 |
| 2003/02/26 | 267 | 275 | 261 | 261 | 27,000 |
| 2003/02/25 | 271 | 271 | 267 | 267 | 34,000 |
| 2003/02/24 | 278 | 278 | 271 | 271 | 7,000 |
| 2003/02/21 | 285 | 285 | 280 | 280 | 21,000 |
| 2003/02/20 | 284 | 285 | 275 | 285 | 21,000 |
| 2003/02/19 | 282 | 282 | 280 | 280 | 10,000 |
| 2003/02/18 | 280 | 280 | 280 | 280 | 15,000 |
| 2003/02/17 | 270 | 285 | 270 | 280 | 23,000 |
| 2003/02/14 | 268 | 270 | 265 | 270 | 14,000 |
| 2003/02/13 | 260 | 268 | 258 | 258 | 14,000 |
| 2003/02/12 | 255 | 255 | 245 | 255 | 22,000 |
| 2003/02/10 | 246 | 250 | 240 | 250 | 10,000 |
| 2003/02/07 | 250 | 250 | 245 | 245 | 3,000 |
| 2003/02/06 | 270 | 272 | 265 | 265 | 11,000 |
| 2003/02/05 | 264 | 273 | 264 | 273 | 23,000 |
| 2003/02/04 | 260 | 273 | 250 | 265 | 61,000 |
| 2003/02/03 | 231 | 236 | 231 | 235 | 12,000 |
| 2003/01/31 | 238 | 238 | 228 | 231 | 9,000 |
| 2003/01/30 | 231 | 238 | 231 | 238 | 11,000 |
| 2003/01/29 | 241 | 242 | 231 | 231 | 21,000 |
| 2003/01/28 | 248 | 253 | 248 | 249 | 25,000 |
| 2003/01/27 | 271 | 271 | 260 | 268 | 79,000 |
| 2003/01/24 | 250 | 270 | 245 | 270 | 39,000 |
| 2003/01/23 | 238 | 240 | 233 | 240 | 13,000 |
| 2003/01/22 | 230 | 238 | 230 | 238 | 9,000 |
| 2003/01/21 | 225 | 230 | 225 | 228 | 13,000 |
| 2003/01/20 | 233 | 235 | 230 | 235 | 21,000 |
| 2003/01/17 | 209 | 235 | 209 | 235 | 11,000 |
| 2003/01/16 | 201 | 210 | 200 | 202 | 27,000 |
| 2003/01/15 | 200 | 200 | 200 | 200 | 10,000 |
| 2003/01/14 | 200 | 200 | 195 | 196 | 36,000 |
| 2003/01/10 | 195 | 195 | 193 | 193 | 22,000 |
| 2003/01/09 | 196 | 196 | 195 | 195 | 14,000 |
| 2003/01/08 | 200 | 200 | 200 | 200 | 31,000 |
| 2003/01/07 | 205 | 205 | 200 | 200 | 59,000 |
| 2003/01/06 | 200 | 200 | 200 | 200 | 32,000 |