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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,125 | 2,140 | 2,080 | 2,110 | 135,300 |
| 2005/12/29 | 2,140 | 2,165 | 2,100 | 2,115 | 301,700 |
| 2005/12/28 | 2,085 | 2,140 | 2,065 | 2,135 | 187,800 |
| 2005/12/27 | 2,060 | 2,140 | 2,030 | 2,085 | 307,600 |
| 2005/12/26 | 2,000 | 2,045 | 1,995 | 2,040 | 698,500 |
| 2005/12/22 | 1,944 | 2,080 | 1,931 | 2,060 | 894,600 |
| 2005/12/21 | 1,890 | 1,901 | 1,886 | 1,897 | 247,900 |
| 2005/12/20 | 1,885 | 1,886 | 1,862 | 1,883 | 182,200 |
| 2005/12/19 | 1,884 | 1,894 | 1,884 | 1,889 | 144,600 |
| 2005/12/16 | 1,889 | 1,901 | 1,875 | 1,887 | 369,500 |
| 2005/12/15 | 1,855 | 1,890 | 1,853 | 1,884 | 290,300 |
| 2005/12/14 | 1,884 | 1,900 | 1,853 | 1,856 | 212,800 |
| 2005/12/13 | 1,903 | 1,911 | 1,871 | 1,873 | 341,100 |
| 2005/12/12 | 1,920 | 1,930 | 1,912 | 1,913 | 244,700 |
| 2005/12/09 | 1,881 | 1,920 | 1,872 | 1,912 | 279,700 |
| 2005/12/08 | 1,832 | 1,869 | 1,770 | 1,816 | 555,700 |
| 2005/12/07 | 1,884 | 1,899 | 1,810 | 1,862 | 1,049,800 |
| 2005/12/06 | 1,884 | 1,969 | 1,881 | 1,945 | 845,200 |
| 2005/12/05 | 1,780 | 1,848 | 1,765 | 1,829 | 485,800 |
| 2005/12/02 | 1,670 | 1,750 | 1,670 | 1,745 | 508,700 |
| 2005/12/01 | 1,615 | 1,694 | 1,614 | 1,646 | 267,000 |
| 2005/11/30 | 1,640 | 1,649 | 1,616 | 1,640 | 359,000 |
| 2005/11/29 | 1,642 | 1,660 | 1,603 | 1,620 | 386,300 |
| 2005/11/28 | 1,680 | 1,697 | 1,656 | 1,674 | 458,300 |
| 2005/11/25 | 1,535 | 1,785 | 1,535 | 1,669 | 830,400 |
| 2005/11/24 | 1,535 | 1,541 | 1,510 | 1,523 | 422,900 |
| 2005/11/22 | 1,378 | 1,576 | 1,378 | 1,560 | 765,300 |
| 2005/11/21 | 1,419 | 1,428 | 1,376 | 1,376 | 231,800 |
| 2005/11/18 | 1,400 | 1,429 | 1,399 | 1,410 | 225,100 |
| 2005/11/17 | 1,374 | 1,399 | 1,370 | 1,399 | 66,400 |
| 2005/11/16 | 1,358 | 1,380 | 1,340 | 1,380 | 151,400 |
| 2005/11/15 | 1,350 | 1,378 | 1,350 | 1,363 | 152,500 |
| 2005/11/14 | 1,383 | 1,388 | 1,360 | 1,361 | 82,600 |
| 2005/11/11 | 1,360 | 1,379 | 1,360 | 1,375 | 89,900 |
| 2005/11/10 | 1,356 | 1,359 | 1,310 | 1,340 | 147,100 |
| 2005/11/09 | 1,365 | 1,381 | 1,329 | 1,336 | 166,100 |
| 2005/11/08 | 1,400 | 1,429 | 1,358 | 1,365 | 365,500 |
| 2005/11/07 | 1,282 | 1,371 | 1,281 | 1,340 | 432,300 |
| 2005/11/04 | 1,250 | 1,288 | 1,234 | 1,280 | 180,500 |
| 2005/11/02 | 1,250 | 1,250 | 1,227 | 1,227 | 97,700 |
| 2005/11/01 | 1,250 | 1,279 | 1,205 | 1,250 | 72,600 |
| 2005/10/31 | 1,201 | 1,240 | 1,180 | 1,240 | 265,300 |
| 2005/10/28 | 1,215 | 1,225 | 1,200 | 1,204 | 320,300 |
| 2005/10/27 | 1,290 | 1,314 | 1,200 | 1,246 | 342,200 |
| 2005/10/26 | 1,270 | 1,290 | 1,270 | 1,284 | 72,300 |
| 2005/10/25 | 1,235 | 1,274 | 1,231 | 1,269 | 112,100 |
| 2005/10/24 | 1,227 | 1,227 | 1,215 | 1,220 | 92,200 |
| 2005/10/21 | 1,205 | 1,207 | 1,190 | 1,191 | 98,500 |
| 2005/10/20 | 1,223 | 1,245 | 1,223 | 1,230 | 76,800 |
| 2005/10/19 | 1,239 | 1,242 | 1,216 | 1,218 | 83,800 |
| 2005/10/18 | 1,250 | 1,260 | 1,238 | 1,256 | 45,000 |
| 2005/10/17 | 1,262 | 1,268 | 1,231 | 1,260 | 82,200 |
| 2005/10/14 | 1,243 | 1,258 | 1,243 | 1,257 | 38,700 |
| 2005/10/13 | 1,260 | 1,263 | 1,242 | 1,258 | 79,000 |
| 2005/10/12 | 1,228 | 1,288 | 1,228 | 1,270 | 162,900 |
| 2005/10/11 | 1,195 | 1,225 | 1,186 | 1,220 | 85,600 |
| 2005/10/07 | 1,170 | 1,191 | 1,166 | 1,176 | 250,000 |
| 2005/10/06 | 1,219 | 1,232 | 1,190 | 1,190 | 153,300 |
| 2005/10/05 | 1,251 | 1,280 | 1,251 | 1,251 | 89,300 |
| 2005/10/04 | 1,295 | 1,299 | 1,270 | 1,288 | 112,300 |
| 2005/10/03 | 1,286 | 1,290 | 1,270 | 1,290 | 127,700 |
| 2005/09/30 | 1,300 | 1,300 | 1,275 | 1,286 | 168,200 |
| 2005/09/29 | 1,275 | 1,300 | 1,263 | 1,285 | 301,400 |
| 2005/09/28 | 1,237 | 1,250 | 1,226 | 1,243 | 62,700 |
| 2005/09/27 | 1,250 | 1,269 | 1,230 | 1,238 | 150,400 |
| 2005/09/26 | 1,237 | 1,269 | 1,234 | 1,258 | 234,800 |
| 2005/09/22 | 1,205 | 1,238 | 1,200 | 1,230 | 205,300 |
| 2005/09/21 | 1,280 | 1,290 | 1,235 | 1,252 | 165,000 |
| 2005/09/20 | 1,270 | 1,294 | 1,257 | 1,282 | 245,300 |
| 2005/09/16 | 1,230 | 1,250 | 1,226 | 1,250 | 279,600 |
| 2005/09/15 | 1,190 | 1,220 | 1,190 | 1,220 | 157,500 |
| 2005/09/14 | 1,199 | 1,199 | 1,190 | 1,198 | 133,000 |
| 2005/09/13 | 1,165 | 1,199 | 1,163 | 1,199 | 238,400 |
| 2005/09/12 | 1,135 | 1,175 | 1,135 | 1,159 | 273,200 |
| 2005/09/09 | 1,084 | 1,117 | 1,084 | 1,115 | 202,300 |
| 2005/09/08 | 1,100 | 1,103 | 1,089 | 1,094 | 166,400 |
| 2005/09/07 | 1,100 | 1,104 | 1,090 | 1,099 | 149,900 |
| 2005/09/06 | 1,090 | 1,112 | 1,090 | 1,100 | 130,600 |
| 2005/09/05 | 1,115 | 1,119 | 1,107 | 1,110 | 94,800 |
| 2005/09/02 | 1,112 | 1,119 | 1,108 | 1,112 | 67,200 |
| 2005/09/01 | 1,120 | 1,124 | 1,113 | 1,117 | 93,700 |
| 2005/08/31 | 1,117 | 1,120 | 1,108 | 1,110 | 72,600 |
| 2005/08/30 | 1,110 | 1,119 | 1,107 | 1,118 | 61,400 |
| 2005/08/29 | 1,102 | 1,110 | 1,098 | 1,104 | 101,500 |
| 2005/08/26 | 1,109 | 1,120 | 1,104 | 1,105 | 74,500 |
| 2005/08/25 | 1,117 | 1,120 | 1,103 | 1,108 | 75,900 |
| 2005/08/24 | 1,122 | 1,123 | 1,113 | 1,120 | 68,400 |
| 2005/08/23 | 1,130 | 1,143 | 1,125 | 1,125 | 211,200 |
| 2005/08/22 | 1,099 | 1,125 | 1,099 | 1,125 | 132,200 |
| 2005/08/19 | 1,121 | 1,125 | 1,118 | 1,119 | 39,000 |
| 2005/08/18 | 1,115 | 1,130 | 1,115 | 1,129 | 78,100 |
| 2005/08/17 | 1,101 | 1,125 | 1,100 | 1,124 | 110,700 |
| 2005/08/16 | 1,130 | 1,132 | 1,111 | 1,120 | 102,500 |
| 2005/08/15 | 1,119 | 1,135 | 1,111 | 1,130 | 132,400 |
| 2005/08/12 | 1,115 | 1,120 | 1,095 | 1,119 | 275,400 |
| 2005/08/11 | 1,080 | 1,118 | 1,065 | 1,115 | 397,300 |
| 2005/08/10 | 1,013 | 1,040 | 1,011 | 1,039 | 229,000 |
| 2005/08/09 | 987 | 1,008 | 987 | 1,000 | 107,900 |
| 2005/08/08 | 973 | 994 | 972 | 983 | 86,900 |
| 2005/08/05 | 988 | 999 | 982 | 983 | 60,100 |
| 2005/08/04 | 985 | 991 | 981 | 988 | 82,900 |
| 2005/08/03 | 971 | 999 | 971 | 982 | 205,700 |
| 2005/08/02 | 1,011 | 1,015 | 975 | 976 | 154,500 |
| 2005/08/01 | 1,020 | 1,021 | 1,010 | 1,010 | 123,100 |
| 2005/07/29 | 1,013 | 1,025 | 1,007 | 1,025 | 219,600 |
| 2005/07/28 | 1,089 | 1,089 | 1,003 | 1,010 | 218,800 |
| 2005/07/27 | 1,095 | 1,096 | 1,085 | 1,090 | 50,500 |
| 2005/07/26 | 1,094 | 1,102 | 1,094 | 1,096 | 63,900 |
| 2005/07/25 | 1,089 | 1,113 | 1,089 | 1,102 | 126,000 |
| 2005/07/22 | 1,087 | 1,089 | 1,081 | 1,089 | 116,500 |
| 2005/07/21 | 1,091 | 1,092 | 1,085 | 1,087 | 49,100 |
| 2005/07/20 | 1,090 | 1,094 | 1,085 | 1,091 | 98,800 |
| 2005/07/19 | 1,087 | 1,088 | 1,080 | 1,081 | 39,800 |
| 2005/07/15 | 1,085 | 1,090 | 1,083 | 1,087 | 61,800 |
| 2005/07/14 | 1,071 | 1,080 | 1,071 | 1,080 | 58,600 |
| 2005/07/13 | 1,071 | 1,071 | 1,066 | 1,070 | 45,400 |
| 2005/07/12 | 1,074 | 1,075 | 1,071 | 1,072 | 67,600 |
| 2005/07/11 | 1,069 | 1,075 | 1,068 | 1,074 | 56,200 |
| 2005/07/08 | 1,073 | 1,074 | 1,063 | 1,069 | 54,800 |
| 2005/07/07 | 1,064 | 1,075 | 1,059 | 1,075 | 120,500 |
| 2005/07/06 | 1,078 | 1,078 | 1,055 | 1,064 | 56,600 |
| 2005/07/05 | 1,080 | 1,080 | 1,063 | 1,072 | 157,900 |
| 2005/07/04 | 1,032 | 1,058 | 1,032 | 1,051 | 121,700 |
| 2005/07/01 | 1,021 | 1,030 | 1,021 | 1,027 | 52,800 |
| 2005/06/30 | 1,020 | 1,030 | 1,019 | 1,030 | 83,800 |
| 2005/06/29 | 1,031 | 1,033 | 1,014 | 1,019 | 91,600 |
| 2005/06/28 | 1,016 | 1,032 | 1,016 | 1,019 | 91,300 |
| 2005/06/27 | 1,015 | 1,022 | 1,004 | 1,022 | 122,700 |
| 2005/06/24 | 1,020 | 1,026 | 1,015 | 1,021 | 28,400 |
| 2005/06/23 | 1,035 | 1,035 | 1,019 | 1,023 | 20,400 |
| 2005/06/22 | 1,015 | 1,027 | 1,005 | 1,021 | 36,900 |
| 2005/06/21 | 1,010 | 1,021 | 1,010 | 1,018 | 87,300 |
| 2005/06/20 | 1,036 | 1,040 | 1,020 | 1,027 | 92,500 |
| 2005/06/17 | 1,041 | 1,046 | 1,026 | 1,036 | 45,600 |
| 2005/06/16 | 1,012 | 1,036 | 1,007 | 1,036 | 101,900 |
| 2005/06/15 | 1,011 | 1,025 | 1,011 | 1,016 | 51,500 |
| 2005/06/14 | 1,036 | 1,036 | 1,030 | 1,030 | 39,100 |
| 2005/06/13 | 1,035 | 1,048 | 1,032 | 1,038 | 50,200 |
| 2005/06/10 | 1,036 | 1,044 | 1,030 | 1,039 | 85,800 |
| 2005/06/09 | 1,046 | 1,046 | 1,006 | 1,006 | 106,900 |
| 2005/06/08 | 1,085 | 1,086 | 1,038 | 1,060 | 241,800 |
| 2005/06/07 | 1,048 | 1,075 | 1,044 | 1,072 | 307,800 |
| 2005/06/06 | 1,007 | 1,040 | 995 | 1,034 | 233,000 |
| 2005/06/03 | 1,019 | 1,024 | 1,005 | 1,020 | 294,400 |
| 2005/06/02 | 995 | 1,007 | 995 | 1,004 | 172,400 |
| 2005/06/01 | 984 | 993 | 983 | 992 | 68,500 |
| 2005/05/31 | 971 | 989 | 970 | 983 | 108,700 |
| 2005/05/30 | 950 | 966 | 949 | 962 | 51,400 |
| 2005/05/27 | 946 | 955 | 944 | 949 | 88,400 |
| 2005/05/26 | 958 | 958 | 940 | 949 | 132,800 |
| 2005/05/25 | 968 | 968 | 958 | 962 | 222,900 |
| 2005/05/24 | 946 | 960 | 944 | 959 | 163,900 |
| 2005/05/23 | 924 | 940 | 922 | 932 | 120,200 |
| 2005/05/20 | 915 | 924 | 915 | 919 | 166,700 |
| 2005/05/19 | 905 | 917 | 893 | 905 | 482,600 |
| 2005/05/18 | 872 | 890 | 872 | 879 | 274,300 |
| 2005/05/17 | 880 | 908 | 861 | 872 | 273,600 |
| 2005/05/16 | 933 | 942 | 840 | 850 | 523,700 |
| 2005/05/13 | 953 | 954 | 932 | 932 | 220,900 |
| 2005/05/12 | 967 | 967 | 954 | 956 | 87,300 |
| 2005/05/11 | 975 | 975 | 965 | 970 | 54,600 |
| 2005/05/10 | 979 | 985 | 970 | 979 | 90,900 |
| 2005/05/09 | 996 | 996 | 951 | 959 | 216,200 |
| 2005/05/06 | 1,000 | 1,006 | 972 | 990 | 210,500 |
| 2005/05/02 | 977 | 995 | 976 | 990 | 56,800 |
| 2005/04/28 | 971 | 972 | 964 | 971 | 62,000 |
| 2005/04/27 | 995 | 995 | 970 | 976 | 125,000 |
| 2005/04/26 | 1,009 | 1,009 | 993 | 995 | 178,000 |
| 2005/04/25 | 999 | 1,000 | 981 | 993 | 60,000 |
| 2005/04/22 | 988 | 998 | 978 | 997 | 155,000 |
| 2005/04/21 | 960 | 976 | 943 | 958 | 370,000 |
| 2005/04/20 | 992 | 992 | 958 | 973 | 241,000 |
| 2005/04/19 | 947 | 975 | 941 | 970 | 152,000 |
| 2005/04/18 | 932 | 942 | 925 | 940 | 214,000 |
| 2005/04/15 | 970 | 984 | 965 | 973 | 92,000 |
| 2005/04/14 | 989 | 989 | 972 | 986 | 188,000 |
| 2005/04/13 | 1,005 | 1,005 | 982 | 989 | 199,000 |
| 2005/04/12 | 1,009 | 1,010 | 992 | 995 | 156,000 |
| 2005/04/11 | 1,015 | 1,015 | 998 | 1,001 | 260,000 |
| 2005/04/08 | 1,041 | 1,044 | 1,006 | 1,012 | 490,000 |
| 2005/04/07 | 1,025 | 1,043 | 1,023 | 1,033 | 510,000 |
| 2005/04/06 | 1,024 | 1,025 | 1,005 | 1,010 | 501,000 |
| 2005/04/05 | 1,035 | 1,075 | 1,003 | 1,004 | 634,000 |
| 2005/04/04 | 1,082 | 1,099 | 1,031 | 1,033 | 341,000 |
| 2005/04/01 | 1,093 | 1,120 | 1,092 | 1,110 | 90,000 |
| 2005/03/31 | 1,060 | 1,129 | 1,060 | 1,128 | 326,000 |
| 2005/03/30 | 1,170 | 1,170 | 1,071 | 1,071 | 449,000 |
| 2005/03/29 | 1,209 | 1,225 | 1,171 | 1,178 | 169,000 |
| 2005/03/28 | 1,254 | 1,280 | 1,220 | 1,229 | 175,000 |
| 2005/03/25 | 1,276 | 1,335 | 1,276 | 1,290 | 702,000 |
| 2005/03/24 | 1,280 | 1,298 | 1,274 | 1,296 | 310,000 |
| 2005/03/23 | 1,269 | 1,280 | 1,252 | 1,272 | 424,000 |
| 2005/03/22 | 1,268 | 1,290 | 1,250 | 1,274 | 542,000 |
| 2005/03/18 | 1,248 | 1,283 | 1,248 | 1,265 | 246,000 |
| 2005/03/17 | 1,241 | 1,265 | 1,241 | 1,260 | 162,000 |
| 2005/03/16 | 1,270 | 1,284 | 1,269 | 1,278 | 325,000 |
| 2005/03/15 | 1,285 | 1,305 | 1,245 | 1,276 | 547,000 |
| 2005/03/14 | 1,248 | 1,263 | 1,233 | 1,263 | 352,000 |
| 2005/03/11 | 1,190 | 1,222 | 1,182 | 1,222 | 142,000 |
| 2005/03/10 | 1,178 | 1,200 | 1,174 | 1,190 | 293,000 |
| 2005/03/09 | 1,190 | 1,219 | 1,178 | 1,193 | 569,000 |
| 2005/03/08 | 1,280 | 1,280 | 1,190 | 1,200 | 646,000 |
| 2005/03/07 | 1,294 | 1,294 | 1,270 | 1,277 | 354,000 |
| 2005/03/04 | 1,211 | 1,261 | 1,211 | 1,260 | 438,000 |
| 2005/03/03 | 1,225 | 1,225 | 1,210 | 1,214 | 159,000 |
| 2005/03/02 | 1,181 | 1,224 | 1,181 | 1,220 | 389,000 |
| 2005/03/01 | 1,155 | 1,186 | 1,154 | 1,180 | 244,000 |
| 2005/02/28 | 1,165 | 1,169 | 1,145 | 1,154 | 121,000 |
| 2005/02/25 | 1,120 | 1,145 | 1,110 | 1,145 | 196,000 |
| 2005/02/24 | 1,070 | 1,120 | 1,070 | 1,081 | 212,000 |
| 2005/02/23 | 1,085 | 1,123 | 1,075 | 1,076 | 193,000 |
| 2005/02/22 | 1,090 | 1,130 | 1,088 | 1,105 | 123,000 |
| 2005/02/21 | 1,082 | 1,139 | 1,077 | 1,104 | 105,000 |
| 2005/02/18 | 1,060 | 1,090 | 1,043 | 1,063 | 108,000 |
| 2005/02/17 | 1,074 | 1,100 | 1,060 | 1,070 | 155,000 |
| 2005/02/16 | 1,091 | 1,105 | 1,061 | 1,094 | 173,000 |
| 2005/02/15 | 1,155 | 1,175 | 1,085 | 1,104 | 435,000 |
| 2005/02/14 | 1,129 | 1,189 | 1,129 | 1,175 | 444,000 |
| 2005/02/10 | 1,122 | 1,160 | 1,122 | 1,149 | 307,000 |
| 2005/02/09 | 1,056 | 1,162 | 1,056 | 1,122 | 398,000 |
| 2005/02/08 | 1,070 | 1,110 | 1,065 | 1,076 | 573,000 |
| 2005/02/07 | 1,020 | 1,100 | 1,016 | 1,090 | 688,000 |
| 2005/02/04 | 1,007 | 1,015 | 1,003 | 1,007 | 154,000 |
| 2005/02/03 | 1,009 | 1,020 | 1,000 | 1,005 | 368,000 |
| 2005/02/02 | 969 | 1,005 | 966 | 999 | 476,000 |
| 2005/02/01 | 956 | 970 | 956 | 961 | 337,000 |
| 2005/01/31 | 961 | 965 | 952 | 957 | 145,000 |
| 2005/01/28 | 933 | 953 | 932 | 951 | 197,000 |
| 2005/01/27 | 962 | 971 | 927 | 938 | 382,000 |
| 2005/01/26 | 982 | 997 | 967 | 971 | 256,000 |
| 2005/01/25 | 993 | 997 | 984 | 986 | 374,000 |
| 2005/01/24 | 975 | 999 | 970 | 993 | 70,000 |
| 2005/01/21 | 997 | 1,004 | 995 | 995 | 69,000 |
| 2005/01/20 | 999 | 1,010 | 998 | 1,008 | 124,000 |
| 2005/01/19 | 1,015 | 1,015 | 1,006 | 1,008 | 102,000 |
| 2005/01/18 | 995 | 1,012 | 995 | 1,001 | 271,000 |
| 2005/01/17 | 982 | 1,001 | 982 | 995 | 218,000 |
| 2005/01/14 | 980 | 994 | 979 | 981 | 259,000 |
| 2005/01/13 | 990 | 997 | 990 | 990 | 138,000 |
| 2005/01/12 | 996 | 1,000 | 987 | 991 | 241,000 |
| 2005/01/11 | 985 | 1,002 | 983 | 998 | 204,000 |
| 2005/01/07 | 979 | 991 | 977 | 984 | 269,000 |
| 2005/01/06 | 975 | 989 | 975 | 982 | 339,000 |
| 2005/01/05 | 969 | 991 | 960 | 990 | 263,000 |
| 2005/01/04 | 954 | 970 | 953 | 969 | 184,000 |