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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,008 | 1,022 | 1,004 | 1,014 | 116,400 |
| 2007/12/27 | 1,051 | 1,053 | 1,024 | 1,031 | 129,900 |
| 2007/12/26 | 1,038 | 1,051 | 1,017 | 1,051 | 206,800 |
| 2007/12/25 | 1,048 | 1,048 | 1,019 | 1,028 | 174,900 |
| 2007/12/21 | 994 | 1,016 | 994 | 1,008 | 384,900 |
| 2007/12/20 | 1,015 | 1,032 | 990 | 997 | 424,500 |
| 2007/12/19 | 1,030 | 1,048 | 1,014 | 1,014 | 473,500 |
| 2007/12/18 | 1,040 | 1,090 | 1,028 | 1,068 | 318,400 |
| 2007/12/17 | 1,050 | 1,087 | 1,042 | 1,058 | 452,400 |
| 2007/12/14 | 1,112 | 1,122 | 1,054 | 1,070 | 549,300 |
| 2007/12/13 | 1,188 | 1,188 | 1,120 | 1,125 | 277,300 |
| 2007/12/12 | 1,162 | 1,193 | 1,159 | 1,192 | 242,800 |
| 2007/12/11 | 1,232 | 1,234 | 1,198 | 1,202 | 311,800 |
| 2007/12/10 | 1,238 | 1,240 | 1,207 | 1,212 | 254,000 |
| 2007/12/07 | 1,235 | 1,247 | 1,202 | 1,217 | 192,100 |
| 2007/12/06 | 1,235 | 1,235 | 1,210 | 1,235 | 167,100 |
| 2007/12/05 | 1,190 | 1,235 | 1,171 | 1,232 | 228,300 |
| 2007/12/04 | 1,223 | 1,229 | 1,198 | 1,200 | 264,700 |
| 2007/12/03 | 1,220 | 1,236 | 1,213 | 1,234 | 237,700 |
| 2007/11/30 | 1,184 | 1,228 | 1,184 | 1,220 | 213,200 |
| 2007/11/29 | 1,215 | 1,230 | 1,210 | 1,224 | 220,000 |
| 2007/11/28 | 1,193 | 1,210 | 1,166 | 1,180 | 221,900 |
| 2007/11/27 | 1,140 | 1,199 | 1,125 | 1,191 | 448,500 |
| 2007/11/26 | 1,120 | 1,149 | 1,104 | 1,145 | 391,600 |
| 2007/11/22 | 1,077 | 1,122 | 1,049 | 1,084 | 694,700 |
| 2007/11/21 | 1,050 | 1,078 | 1,036 | 1,059 | 450,800 |
| 2007/11/20 | 986 | 1,037 | 972 | 1,030 | 304,200 |
| 2007/11/19 | 1,051 | 1,077 | 1,000 | 1,006 | 403,000 |
| 2007/11/16 | 1,050 | 1,061 | 1,033 | 1,048 | 192,900 |
| 2007/11/15 | 1,100 | 1,118 | 1,072 | 1,081 | 228,500 |
| 2007/11/14 | 1,104 | 1,120 | 1,086 | 1,102 | 159,300 |
| 2007/11/13 | 1,030 | 1,089 | 1,027 | 1,046 | 321,400 |
| 2007/11/12 | 1,039 | 1,064 | 1,005 | 1,033 | 455,100 |
| 2007/11/09 | 1,115 | 1,145 | 1,081 | 1,088 | 430,200 |
| 2007/11/08 | 1,162 | 1,163 | 1,087 | 1,114 | 371,400 |
| 2007/11/07 | 1,238 | 1,248 | 1,175 | 1,182 | 336,500 |
| 2007/11/06 | 1,178 | 1,242 | 1,178 | 1,237 | 403,200 |
| 2007/11/05 | 1,181 | 1,240 | 1,171 | 1,203 | 323,700 |
| 2007/11/02 | 1,156 | 1,248 | 1,148 | 1,241 | 597,200 |
| 2007/11/01 | 1,230 | 1,242 | 1,182 | 1,187 | 521,500 |
| 2007/10/31 | 1,167 | 1,250 | 1,163 | 1,250 | 483,200 |
| 2007/10/30 | 1,143 | 1,193 | 1,136 | 1,185 | 572,000 |
| 2007/10/29 | 1,117 | 1,159 | 1,111 | 1,142 | 380,200 |
| 2007/10/26 | 1,038 | 1,079 | 1,030 | 1,074 | 260,300 |
| 2007/10/25 | 1,074 | 1,079 | 1,030 | 1,038 | 264,000 |
| 2007/10/24 | 1,094 | 1,105 | 1,045 | 1,053 | 468,600 |
| 2007/10/23 | 1,100 | 1,109 | 1,070 | 1,075 | 428,700 |
| 2007/10/22 | 1,070 | 1,116 | 1,062 | 1,105 | 311,200 |
| 2007/10/19 | 1,161 | 1,171 | 1,121 | 1,126 | 577,600 |
| 2007/10/18 | 1,137 | 1,183 | 1,137 | 1,180 | 301,700 |
| 2007/10/17 | 1,190 | 1,190 | 1,128 | 1,146 | 531,200 |
| 2007/10/16 | 1,219 | 1,219 | 1,191 | 1,199 | 506,000 |
| 2007/10/15 | 1,247 | 1,255 | 1,212 | 1,228 | 246,700 |
| 2007/10/12 | 1,231 | 1,244 | 1,210 | 1,227 | 353,900 |
| 2007/10/11 | 1,180 | 1,241 | 1,150 | 1,232 | 381,800 |
| 2007/10/10 | 1,260 | 1,260 | 1,181 | 1,202 | 715,300 |
| 2007/10/09 | 1,216 | 1,247 | 1,207 | 1,236 | 738,500 |
| 2007/10/05 | 1,180 | 1,199 | 1,170 | 1,184 | 318,000 |
| 2007/10/04 | 1,155 | 1,198 | 1,150 | 1,184 | 659,700 |
| 2007/10/03 | 1,090 | 1,180 | 1,075 | 1,179 | 1,183,200 |
| 2007/10/02 | 1,065 | 1,101 | 1,050 | 1,089 | 1,377,800 |
| 2007/10/01 | 1,059 | 1,060 | 1,019 | 1,025 | 1,462,100 |
| 2007/09/28 | 1,258 | 1,268 | 1,197 | 1,219 | 371,500 |
| 2007/09/27 | 1,203 | 1,265 | 1,196 | 1,255 | 335,300 |
| 2007/09/26 | 1,101 | 1,213 | 1,091 | 1,174 | 488,400 |
| 2007/09/25 | 1,070 | 1,102 | 1,031 | 1,100 | 456,500 |
| 2007/09/21 | 1,071 | 1,080 | 1,034 | 1,046 | 374,900 |
| 2007/09/20 | 1,103 | 1,103 | 1,062 | 1,069 | 224,300 |
| 2007/09/19 | 1,083 | 1,100 | 1,065 | 1,098 | 207,500 |
| 2007/09/18 | 1,080 | 1,081 | 1,040 | 1,043 | 296,600 |
| 2007/09/14 | 1,070 | 1,107 | 1,066 | 1,102 | 347,600 |
| 2007/09/13 | 1,106 | 1,106 | 1,071 | 1,075 | 237,800 |
| 2007/09/12 | 1,166 | 1,176 | 1,080 | 1,086 | 350,400 |
| 2007/09/11 | 1,108 | 1,172 | 1,092 | 1,146 | 323,800 |
| 2007/09/10 | 1,092 | 1,143 | 1,091 | 1,114 | 258,400 |
| 2007/09/07 | 1,148 | 1,167 | 1,124 | 1,135 | 448,600 |
| 2007/09/06 | 1,194 | 1,194 | 1,161 | 1,168 | 430,700 |
| 2007/09/05 | 1,287 | 1,294 | 1,219 | 1,228 | 329,600 |
| 2007/09/04 | 1,296 | 1,309 | 1,286 | 1,289 | 141,600 |
| 2007/09/03 | 1,334 | 1,335 | 1,300 | 1,302 | 183,400 |
| 2007/08/31 | 1,293 | 1,330 | 1,290 | 1,317 | 277,000 |
| 2007/08/30 | 1,343 | 1,360 | 1,283 | 1,292 | 538,700 |
| 2007/08/29 | 1,397 | 1,398 | 1,323 | 1,334 | 434,000 |
| 2007/08/28 | 1,385 | 1,399 | 1,384 | 1,397 | 147,400 |
| 2007/08/27 | 1,399 | 1,410 | 1,381 | 1,387 | 267,100 |
| 2007/08/24 | 1,385 | 1,388 | 1,355 | 1,364 | 231,200 |
| 2007/08/23 | 1,346 | 1,370 | 1,346 | 1,366 | 286,400 |
| 2007/08/22 | 1,343 | 1,345 | 1,316 | 1,326 | 349,500 |
| 2007/08/21 | 1,300 | 1,342 | 1,294 | 1,329 | 218,700 |
| 2007/08/20 | 1,303 | 1,333 | 1,285 | 1,289 | 349,000 |
| 2007/08/17 | 1,306 | 1,323 | 1,263 | 1,283 | 354,900 |
| 2007/08/16 | 1,313 | 1,335 | 1,285 | 1,326 | 349,800 |
| 2007/08/15 | 1,365 | 1,367 | 1,342 | 1,350 | 204,700 |
| 2007/08/14 | 1,390 | 1,407 | 1,370 | 1,373 | 319,800 |
| 2007/08/13 | 1,343 | 1,420 | 1,333 | 1,390 | 553,300 |
| 2007/08/10 | 1,384 | 1,389 | 1,333 | 1,353 | 666,700 |
| 2007/08/09 | 1,420 | 1,428 | 1,360 | 1,384 | 665,100 |
| 2007/08/08 | 1,451 | 1,478 | 1,428 | 1,431 | 299,000 |
| 2007/08/07 | 1,510 | 1,523 | 1,448 | 1,456 | 348,200 |
| 2007/08/06 | 1,510 | 1,539 | 1,500 | 1,520 | 213,000 |
| 2007/08/03 | 1,570 | 1,570 | 1,534 | 1,544 | 343,300 |
| 2007/08/02 | 1,584 | 1,596 | 1,555 | 1,572 | 197,300 |
| 2007/08/01 | 1,572 | 1,592 | 1,555 | 1,557 | 204,300 |
| 2007/07/31 | 1,619 | 1,619 | 1,575 | 1,583 | 455,500 |
| 2007/07/30 | 1,590 | 1,606 | 1,560 | 1,601 | 260,700 |
| 2007/07/27 | 1,620 | 1,640 | 1,620 | 1,625 | 343,900 |
| 2007/07/26 | 1,655 | 1,705 | 1,655 | 1,680 | 277,200 |
| 2007/07/25 | 1,610 | 1,652 | 1,610 | 1,642 | 114,900 |
| 2007/07/24 | 1,631 | 1,658 | 1,626 | 1,650 | 119,400 |
| 2007/07/23 | 1,660 | 1,665 | 1,610 | 1,633 | 164,100 |
| 2007/07/20 | 1,675 | 1,687 | 1,671 | 1,673 | 178,600 |
| 2007/07/19 | 1,646 | 1,668 | 1,646 | 1,663 | 107,500 |
| 2007/07/18 | 1,668 | 1,672 | 1,638 | 1,651 | 142,200 |
| 2007/07/17 | 1,691 | 1,692 | 1,665 | 1,672 | 137,400 |
| 2007/07/13 | 1,714 | 1,714 | 1,688 | 1,690 | 153,700 |
| 2007/07/12 | 1,719 | 1,725 | 1,681 | 1,693 | 171,100 |
| 2007/07/11 | 1,735 | 1,739 | 1,716 | 1,718 | 149,800 |
| 2007/07/10 | 1,755 | 1,755 | 1,741 | 1,744 | 143,000 |
| 2007/07/09 | 1,744 | 1,759 | 1,732 | 1,746 | 110,900 |
| 2007/07/06 | 1,767 | 1,767 | 1,735 | 1,743 | 170,800 |
| 2007/07/05 | 1,740 | 1,770 | 1,740 | 1,753 | 107,600 |
| 2007/07/04 | 1,748 | 1,748 | 1,737 | 1,739 | 93,900 |
| 2007/07/03 | 1,765 | 1,775 | 1,721 | 1,739 | 491,000 |
| 2007/07/02 | 1,750 | 1,783 | 1,747 | 1,774 | 190,800 |
| 2007/06/29 | 1,779 | 1,792 | 1,762 | 1,784 | 105,700 |
| 2007/06/28 | 1,775 | 1,780 | 1,756 | 1,778 | 147,700 |
| 2007/06/27 | 1,790 | 1,791 | 1,764 | 1,775 | 278,400 |
| 2007/06/26 | 1,815 | 1,830 | 1,801 | 1,812 | 552,200 |
| 2007/06/25 | 1,796 | 1,796 | 1,754 | 1,755 | 230,500 |
| 2007/06/22 | 1,804 | 1,814 | 1,787 | 1,798 | 88,700 |
| 2007/06/21 | 1,801 | 1,817 | 1,790 | 1,809 | 121,800 |
| 2007/06/20 | 1,789 | 1,819 | 1,772 | 1,807 | 215,900 |
| 2007/06/19 | 1,830 | 1,830 | 1,763 | 1,769 | 382,000 |
| 2007/06/18 | 1,823 | 1,835 | 1,810 | 1,835 | 162,100 |
| 2007/06/15 | 1,740 | 1,784 | 1,726 | 1,784 | 188,400 |
| 2007/06/14 | 1,764 | 1,772 | 1,750 | 1,762 | 191,400 |
| 2007/06/13 | 1,743 | 1,755 | 1,723 | 1,734 | 433,900 |
| 2007/06/12 | 1,812 | 1,821 | 1,768 | 1,773 | 331,300 |
| 2007/06/11 | 1,864 | 1,879 | 1,801 | 1,811 | 318,700 |
| 2007/06/08 | 1,870 | 1,873 | 1,821 | 1,862 | 312,600 |
| 2007/06/07 | 1,882 | 1,889 | 1,853 | 1,876 | 447,200 |
| 2007/06/06 | 1,910 | 1,927 | 1,905 | 1,915 | 123,900 |
| 2007/06/05 | 1,910 | 1,929 | 1,905 | 1,915 | 189,400 |
| 2007/06/04 | 1,948 | 1,948 | 1,909 | 1,923 | 187,700 |
| 2007/06/01 | 1,911 | 1,933 | 1,908 | 1,918 | 140,500 |
| 2007/05/31 | 1,919 | 1,925 | 1,895 | 1,910 | 200,100 |
| 2007/05/30 | 1,914 | 1,930 | 1,886 | 1,919 | 258,700 |
| 2007/05/29 | 1,900 | 1,925 | 1,882 | 1,907 | 84,900 |
| 2007/05/28 | 1,948 | 1,956 | 1,892 | 1,903 | 152,900 |
| 2007/05/25 | 1,937 | 1,943 | 1,876 | 1,918 | 187,700 |
| 2007/05/24 | 1,962 | 1,964 | 1,902 | 1,957 | 141,500 |
| 2007/05/23 | 1,960 | 1,978 | 1,942 | 1,963 | 120,200 |
| 2007/05/22 | 1,873 | 1,948 | 1,870 | 1,937 | 202,500 |
| 2007/05/21 | 1,878 | 1,903 | 1,856 | 1,871 | 305,900 |
| 2007/05/18 | 1,944 | 1,955 | 1,863 | 1,877 | 252,500 |
| 2007/05/17 | 1,948 | 1,975 | 1,913 | 1,917 | 128,800 |
| 2007/05/16 | 1,961 | 1,961 | 1,919 | 1,927 | 110,200 |
| 2007/05/15 | 1,977 | 1,988 | 1,953 | 1,960 | 148,400 |
| 2007/05/14 | 2,015 | 2,025 | 1,970 | 1,977 | 160,000 |
| 2007/05/11 | 2,020 | 2,025 | 1,986 | 2,000 | 187,800 |
| 2007/05/10 | 2,045 | 2,080 | 2,030 | 2,035 | 155,800 |
| 2007/05/09 | 2,020 | 2,050 | 2,020 | 2,045 | 263,100 |
| 2007/05/08 | 1,983 | 2,025 | 1,981 | 2,010 | 207,900 |
| 2007/05/07 | 2,005 | 2,025 | 1,998 | 2,005 | 134,500 |
| 2007/05/02 | 1,955 | 2,015 | 1,955 | 1,992 | 439,100 |
| 2007/05/01 | 1,932 | 1,955 | 1,916 | 1,944 | 281,700 |
| 2007/04/27 | 1,880 | 1,956 | 1,863 | 1,947 | 479,000 |
| 2007/04/26 | 1,873 | 1,874 | 1,825 | 1,840 | 341,800 |
| 2007/04/25 | 1,882 | 1,889 | 1,852 | 1,874 | 323,700 |
| 2007/04/24 | 1,831 | 1,887 | 1,821 | 1,881 | 239,400 |
| 2007/04/23 | 1,862 | 1,865 | 1,829 | 1,835 | 213,700 |
| 2007/04/20 | 1,858 | 1,865 | 1,826 | 1,844 | 159,700 |
| 2007/04/19 | 1,847 | 1,870 | 1,820 | 1,847 | 227,300 |
| 2007/04/18 | 1,841 | 1,885 | 1,840 | 1,877 | 176,200 |
| 2007/04/17 | 1,828 | 1,875 | 1,828 | 1,853 | 203,100 |
| 2007/04/16 | 1,827 | 1,860 | 1,817 | 1,827 | 177,800 |
| 2007/04/13 | 1,868 | 1,869 | 1,800 | 1,805 | 180,200 |
| 2007/04/12 | 1,840 | 1,853 | 1,837 | 1,844 | 138,900 |
| 2007/04/11 | 1,877 | 1,894 | 1,860 | 1,869 | 90,800 |
| 2007/04/10 | 1,885 | 1,912 | 1,875 | 1,876 | 105,500 |
| 2007/04/09 | 1,889 | 1,913 | 1,880 | 1,907 | 120,100 |
| 2007/04/06 | 1,895 | 1,899 | 1,853 | 1,888 | 136,500 |
| 2007/04/05 | 1,914 | 1,914 | 1,882 | 1,888 | 126,400 |
| 2007/04/04 | 1,888 | 1,906 | 1,875 | 1,902 | 182,100 |
| 2007/04/03 | 1,883 | 1,886 | 1,831 | 1,851 | 242,900 |
| 2007/04/02 | 1,900 | 1,950 | 1,880 | 1,883 | 342,800 |
| 2007/03/30 | 1,880 | 1,903 | 1,860 | 1,892 | 160,500 |
| 2007/03/29 | 1,840 | 1,882 | 1,832 | 1,869 | 110,200 |
| 2007/03/28 | 1,881 | 1,901 | 1,866 | 1,880 | 105,500 |
| 2007/03/27 | 1,900 | 1,919 | 1,881 | 1,902 | 192,700 |
| 2007/03/26 | 1,985 | 1,985 | 1,950 | 1,957 | 214,700 |
| 2007/03/23 | 1,970 | 1,971 | 1,941 | 1,955 | 170,300 |
| 2007/03/22 | 2,000 | 2,000 | 1,966 | 1,973 | 154,700 |
| 2007/03/20 | 1,940 | 1,970 | 1,930 | 1,965 | 178,800 |
| 2007/03/19 | 1,905 | 1,940 | 1,881 | 1,920 | 176,900 |
| 2007/03/16 | 1,914 | 1,933 | 1,891 | 1,907 | 150,900 |
| 2007/03/15 | 1,955 | 1,977 | 1,930 | 1,944 | 176,900 |
| 2007/03/14 | 1,897 | 1,957 | 1,897 | 1,913 | 266,100 |
| 2007/03/13 | 2,020 | 2,025 | 1,986 | 1,987 | 207,900 |
| 2007/03/12 | 2,030 | 2,035 | 1,989 | 2,015 | 171,900 |
| 2007/03/09 | 1,983 | 2,020 | 1,983 | 2,010 | 180,600 |
| 2007/03/08 | 1,952 | 1,998 | 1,932 | 1,984 | 152,700 |
| 2007/03/07 | 1,985 | 2,025 | 1,945 | 1,957 | 411,400 |
| 2007/03/06 | 1,791 | 1,934 | 1,791 | 1,925 | 432,400 |
| 2007/03/05 | 1,873 | 1,894 | 1,792 | 1,797 | 357,400 |
| 2007/03/02 | 1,954 | 1,965 | 1,919 | 1,933 | 168,100 |
| 2007/03/01 | 2,000 | 2,045 | 1,913 | 1,977 | 238,800 |
| 2007/02/28 | 1,790 | 1,975 | 1,790 | 1,970 | 426,800 |
| 2007/02/27 | 2,075 | 2,090 | 2,030 | 2,050 | 325,100 |
| 2007/02/26 | 2,140 | 2,140 | 2,070 | 2,090 | 226,300 |
| 2007/02/23 | 2,100 | 2,135 | 2,070 | 2,135 | 616,100 |
| 2007/02/22 | 2,020 | 2,100 | 2,015 | 2,090 | 532,500 |
| 2007/02/21 | 1,965 | 2,010 | 1,965 | 1,997 | 417,100 |
| 2007/02/20 | 1,960 | 1,969 | 1,947 | 1,959 | 274,600 |
| 2007/02/19 | 1,937 | 1,965 | 1,930 | 1,948 | 340,600 |
| 2007/02/16 | 1,963 | 1,974 | 1,922 | 1,937 | 227,900 |
| 2007/02/15 | 1,982 | 1,990 | 1,939 | 1,962 | 280,600 |
| 2007/02/14 | 1,985 | 2,000 | 1,970 | 1,980 | 217,100 |
| 2007/02/13 | 1,943 | 1,980 | 1,925 | 1,972 | 267,800 |
| 2007/02/09 | 1,863 | 1,920 | 1,863 | 1,913 | 231,000 |
| 2007/02/08 | 1,869 | 1,883 | 1,860 | 1,862 | 167,600 |
| 2007/02/07 | 1,875 | 1,890 | 1,852 | 1,862 | 165,000 |
| 2007/02/06 | 1,913 | 1,914 | 1,881 | 1,886 | 259,700 |
| 2007/02/05 | 1,924 | 1,949 | 1,891 | 1,912 | 212,000 |
| 2007/02/02 | 1,889 | 1,923 | 1,877 | 1,922 | 206,200 |
| 2007/02/01 | 1,899 | 1,899 | 1,875 | 1,888 | 193,900 |
| 2007/01/31 | 1,900 | 1,909 | 1,879 | 1,898 | 167,400 |
| 2007/01/30 | 1,900 | 1,922 | 1,883 | 1,910 | 175,900 |
| 2007/01/29 | 1,895 | 1,912 | 1,874 | 1,905 | 332,300 |
| 2007/01/26 | 1,882 | 1,930 | 1,870 | 1,919 | 441,500 |
| 2007/01/25 | 1,998 | 2,005 | 1,948 | 1,950 | 232,200 |
| 2007/01/24 | 1,994 | 2,020 | 1,984 | 1,990 | 279,800 |
| 2007/01/23 | 2,040 | 2,060 | 1,979 | 1,995 | 369,100 |
| 2007/01/22 | 2,030 | 2,100 | 2,025 | 2,080 | 343,400 |
| 2007/01/19 | 1,940 | 2,040 | 1,938 | 2,025 | 515,700 |
| 2007/01/18 | 1,907 | 1,940 | 1,900 | 1,929 | 283,100 |
| 2007/01/17 | 1,887 | 1,918 | 1,854 | 1,904 | 366,100 |
| 2007/01/16 | 1,897 | 1,918 | 1,891 | 1,910 | 313,700 |
| 2007/01/15 | 1,830 | 1,910 | 1,824 | 1,897 | 525,900 |
| 2007/01/12 | 1,774 | 1,830 | 1,774 | 1,823 | 686,800 |
| 2007/01/11 | 1,719 | 1,787 | 1,716 | 1,773 | 630,900 |
| 2007/01/10 | 1,720 | 1,755 | 1,714 | 1,725 | 469,000 |
| 2007/01/09 | 1,685 | 1,724 | 1,685 | 1,713 | 204,000 |
| 2007/01/05 | 1,704 | 1,704 | 1,687 | 1,699 | 135,200 |
| 2007/01/04 | 1,687 | 1,723 | 1,687 | 1,719 | 133,900 |