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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,698 | 1,770 | 1,689 | 1,757 | 617,600 |
| 2013/12/27 | 1,667 | 1,668 | 1,625 | 1,661 | 329,000 |
| 2013/12/26 | 1,590 | 1,677 | 1,577 | 1,668 | 504,100 |
| 2013/12/25 | 1,547 | 1,568 | 1,546 | 1,561 | 302,400 |
| 2013/12/24 | 1,587 | 1,593 | 1,560 | 1,565 | 258,200 |
| 2013/12/20 | 1,588 | 1,589 | 1,559 | 1,579 | 265,900 |
| 2013/12/19 | 1,551 | 1,595 | 1,551 | 1,584 | 485,400 |
| 2013/12/18 | 1,528 | 1,546 | 1,528 | 1,545 | 247,500 |
| 2013/12/17 | 1,523 | 1,542 | 1,523 | 1,537 | 191,500 |
| 2013/12/16 | 1,536 | 1,546 | 1,516 | 1,517 | 171,800 |
| 2013/12/13 | 1,545 | 1,575 | 1,501 | 1,526 | 420,500 |
| 2013/12/12 | 1,540 | 1,566 | 1,540 | 1,552 | 201,700 |
| 2013/12/11 | 1,557 | 1,584 | 1,550 | 1,577 | 293,100 |
| 2013/12/10 | 1,571 | 1,572 | 1,555 | 1,557 | 296,500 |
| 2013/12/09 | 1,584 | 1,595 | 1,560 | 1,576 | 483,300 |
| 2013/12/06 | 1,572 | 1,578 | 1,532 | 1,557 | 360,300 |
| 2013/12/05 | 1,570 | 1,615 | 1,570 | 1,571 | 235,300 |
| 2013/12/04 | 1,602 | 1,616 | 1,575 | 1,593 | 326,400 |
| 2013/12/03 | 1,628 | 1,641 | 1,621 | 1,627 | 265,500 |
| 2013/12/02 | 1,628 | 1,648 | 1,620 | 1,638 | 332,000 |
| 2013/11/29 | 1,597 | 1,629 | 1,595 | 1,629 | 434,800 |
| 2013/11/28 | 1,582 | 1,618 | 1,576 | 1,617 | 765,000 |
| 2013/11/27 | 1,535 | 1,575 | 1,530 | 1,567 | 465,800 |
| 2013/11/26 | 1,498 | 1,549 | 1,495 | 1,546 | 550,800 |
| 2013/11/25 | 1,515 | 1,519 | 1,491 | 1,508 | 175,800 |
| 2013/11/22 | 1,520 | 1,522 | 1,483 | 1,497 | 281,600 |
| 2013/11/21 | 1,509 | 1,512 | 1,487 | 1,507 | 192,900 |
| 2013/11/20 | 1,501 | 1,522 | 1,490 | 1,503 | 181,800 |
| 2013/11/19 | 1,501 | 1,522 | 1,490 | 1,512 | 200,800 |
| 2013/11/18 | 1,515 | 1,547 | 1,500 | 1,523 | 512,500 |
| 2013/11/15 | 1,465 | 1,505 | 1,461 | 1,486 | 407,700 |
| 2013/11/14 | 1,410 | 1,450 | 1,394 | 1,441 | 307,100 |
| 2013/11/13 | 1,394 | 1,416 | 1,376 | 1,389 | 186,900 |
| 2013/11/12 | 1,339 | 1,390 | 1,339 | 1,383 | 119,900 |
| 2013/11/11 | 1,380 | 1,394 | 1,344 | 1,354 | 138,100 |
| 2013/11/08 | 1,337 | 1,358 | 1,330 | 1,354 | 166,800 |
| 2013/11/07 | 1,385 | 1,385 | 1,363 | 1,364 | 220,100 |
| 2013/11/06 | 1,366 | 1,384 | 1,354 | 1,372 | 171,700 |
| 2013/11/05 | 1,369 | 1,375 | 1,334 | 1,368 | 423,300 |
| 2013/11/01 | 1,388 | 1,396 | 1,320 | 1,343 | 320,800 |
| 2013/10/31 | 1,403 | 1,430 | 1,387 | 1,388 | 210,400 |
| 2013/10/30 | 1,445 | 1,463 | 1,397 | 1,419 | 767,900 |
| 2013/10/29 | 1,435 | 1,478 | 1,428 | 1,447 | 345,500 |
| 2013/10/28 | 1,418 | 1,443 | 1,418 | 1,434 | 268,800 |
| 2013/10/25 | 1,425 | 1,447 | 1,405 | 1,416 | 351,000 |
| 2013/10/24 | 1,402 | 1,425 | 1,390 | 1,416 | 227,300 |
| 2013/10/23 | 1,458 | 1,459 | 1,419 | 1,421 | 191,700 |
| 2013/10/22 | 1,454 | 1,459 | 1,442 | 1,447 | 144,200 |
| 2013/10/21 | 1,443 | 1,456 | 1,436 | 1,448 | 246,300 |
| 2013/10/18 | 1,471 | 1,474 | 1,440 | 1,453 | 187,500 |
| 2013/10/17 | 1,487 | 1,509 | 1,461 | 1,476 | 345,100 |
| 2013/10/16 | 1,430 | 1,466 | 1,424 | 1,463 | 232,300 |
| 2013/10/15 | 1,450 | 1,463 | 1,429 | 1,438 | 300,000 |
| 2013/10/11 | 1,469 | 1,469 | 1,429 | 1,441 | 229,400 |
| 2013/10/10 | 1,400 | 1,432 | 1,399 | 1,430 | 388,800 |
| 2013/10/09 | 1,295 | 1,404 | 1,291 | 1,397 | 355,300 |
| 2013/10/08 | 1,260 | 1,312 | 1,250 | 1,304 | 361,600 |
| 2013/10/07 | 1,327 | 1,338 | 1,252 | 1,285 | 255,400 |
| 2013/10/04 | 1,340 | 1,358 | 1,315 | 1,333 | 236,000 |
| 2013/10/03 | 1,352 | 1,382 | 1,350 | 1,356 | 336,600 |
| 2013/10/02 | 1,396 | 1,425 | 1,355 | 1,375 | 334,800 |
| 2013/10/01 | 1,430 | 1,465 | 1,416 | 1,424 | 208,600 |
| 2013/09/30 | 1,426 | 1,455 | 1,420 | 1,442 | 249,700 |
| 2013/09/27 | 1,501 | 1,517 | 1,474 | 1,480 | 366,800 |
| 2013/09/26 | 1,451 | 1,514 | 1,450 | 1,497 | 571,000 |
| 2013/09/25 | 1,620 | 1,620 | 1,540 | 1,555 | 511,700 |
| 2013/09/24 | 1,588 | 1,630 | 1,586 | 1,625 | 551,700 |
| 2013/09/20 | 1,595 | 1,595 | 1,580 | 1,591 | 375,500 |
| 2013/09/19 | 1,579 | 1,593 | 1,570 | 1,584 | 550,100 |
| 2013/09/18 | 1,550 | 1,566 | 1,547 | 1,556 | 637,100 |
| 2013/09/17 | 1,550 | 1,573 | 1,540 | 1,543 | 349,400 |
| 2013/09/13 | 1,490 | 1,544 | 1,488 | 1,539 | 573,800 |
| 2013/09/12 | 1,470 | 1,491 | 1,460 | 1,485 | 374,100 |
| 2013/09/11 | 1,485 | 1,492 | 1,458 | 1,470 | 468,700 |
| 2013/09/10 | 1,382 | 1,415 | 1,381 | 1,410 | 272,100 |
| 2013/09/09 | 1,394 | 1,399 | 1,350 | 1,382 | 301,600 |
| 2013/09/06 | 1,333 | 1,343 | 1,297 | 1,304 | 146,100 |
| 2013/09/05 | 1,314 | 1,339 | 1,304 | 1,320 | 199,300 |
| 2013/09/04 | 1,270 | 1,345 | 1,257 | 1,319 | 319,500 |
| 2013/09/03 | 1,264 | 1,287 | 1,261 | 1,280 | 279,700 |
| 2013/09/02 | 1,201 | 1,247 | 1,201 | 1,243 | 218,300 |
| 2013/08/30 | 1,210 | 1,230 | 1,197 | 1,200 | 211,100 |
| 2013/08/29 | 1,210 | 1,216 | 1,190 | 1,209 | 178,600 |
| 2013/08/28 | 1,185 | 1,218 | 1,182 | 1,211 | 297,000 |
| 2013/08/27 | 1,234 | 1,245 | 1,211 | 1,222 | 197,600 |
| 2013/08/26 | 1,243 | 1,260 | 1,230 | 1,235 | 144,500 |
| 2013/08/23 | 1,253 | 1,255 | 1,228 | 1,239 | 156,800 |
| 2013/08/22 | 1,210 | 1,240 | 1,201 | 1,223 | 305,800 |
| 2013/08/21 | 1,226 | 1,251 | 1,213 | 1,234 | 286,800 |
| 2013/08/20 | 1,256 | 1,268 | 1,220 | 1,220 | 257,600 |
| 2013/08/19 | 1,270 | 1,284 | 1,263 | 1,270 | 199,500 |
| 2013/08/16 | 1,279 | 1,279 | 1,257 | 1,265 | 260,700 |
| 2013/08/15 | 1,283 | 1,306 | 1,277 | 1,282 | 164,100 |
| 2013/08/14 | 1,282 | 1,314 | 1,270 | 1,313 | 205,900 |
| 2013/08/13 | 1,230 | 1,270 | 1,230 | 1,268 | 143,000 |
| 2013/08/12 | 1,236 | 1,245 | 1,218 | 1,228 | 195,900 |
| 2013/08/09 | 1,275 | 1,320 | 1,255 | 1,263 | 320,800 |
| 2013/08/08 | 1,313 | 1,340 | 1,286 | 1,290 | 182,000 |
| 2013/08/07 | 1,342 | 1,357 | 1,320 | 1,321 | 167,400 |
| 2013/08/06 | 1,358 | 1,372 | 1,322 | 1,369 | 186,500 |
| 2013/08/05 | 1,378 | 1,390 | 1,350 | 1,368 | 124,400 |
| 2013/08/02 | 1,380 | 1,394 | 1,360 | 1,388 | 234,800 |
| 2013/08/01 | 1,300 | 1,375 | 1,294 | 1,375 | 430,800 |
| 2013/07/31 | 1,270 | 1,315 | 1,261 | 1,290 | 357,500 |
| 2013/07/30 | 1,212 | 1,306 | 1,207 | 1,281 | 329,800 |
| 2013/07/29 | 1,270 | 1,288 | 1,220 | 1,238 | 671,300 |
| 2013/07/26 | 1,305 | 1,368 | 1,305 | 1,316 | 409,200 |
| 2013/07/25 | 1,375 | 1,388 | 1,344 | 1,344 | 252,100 |
| 2013/07/24 | 1,362 | 1,375 | 1,351 | 1,371 | 224,300 |
| 2013/07/23 | 1,334 | 1,372 | 1,331 | 1,358 | 312,200 |
| 2013/07/22 | 1,350 | 1,367 | 1,335 | 1,343 | 352,100 |
| 2013/07/19 | 1,405 | 1,413 | 1,323 | 1,343 | 821,200 |
| 2013/07/18 | 1,400 | 1,420 | 1,394 | 1,405 | 419,800 |
| 2013/07/17 | 1,400 | 1,412 | 1,374 | 1,387 | 263,200 |
| 2013/07/16 | 1,391 | 1,426 | 1,386 | 1,404 | 195,200 |
| 2013/07/12 | 1,420 | 1,422 | 1,383 | 1,397 | 215,800 |
| 2013/07/11 | 1,386 | 1,421 | 1,380 | 1,414 | 232,500 |
| 2013/07/10 | 1,390 | 1,422 | 1,383 | 1,416 | 479,900 |
| 2013/07/09 | 1,350 | 1,397 | 1,347 | 1,396 | 369,800 |
| 2013/07/08 | 1,382 | 1,400 | 1,348 | 1,348 | 420,200 |
| 2013/07/05 | 1,357 | 1,360 | 1,328 | 1,352 | 247,700 |
| 2013/07/04 | 1,299 | 1,351 | 1,299 | 1,347 | 348,000 |
| 2013/07/03 | 1,299 | 1,336 | 1,280 | 1,329 | 489,500 |
| 2013/07/02 | 1,284 | 1,297 | 1,241 | 1,288 | 447,600 |
| 2013/07/01 | 1,195 | 1,260 | 1,187 | 1,260 | 563,800 |
| 2013/06/28 | 1,091 | 1,190 | 1,089 | 1,176 | 935,500 |
| 2013/06/27 | 1,039 | 1,055 | 982 | 1,052 | 477,900 |
| 2013/06/26 | 1,075 | 1,084 | 1,011 | 1,018 | 417,000 |
| 2013/06/25 | 1,076 | 1,100 | 1,026 | 1,045 | 798,600 |
| 2013/06/24 | 1,092 | 1,152 | 1,088 | 1,106 | 680,200 |
| 2013/06/21 | 1,070 | 1,082 | 1,023 | 1,062 | 987,800 |
| 2013/06/20 | 1,130 | 1,145 | 1,100 | 1,103 | 569,500 |
| 2013/06/19 | 1,200 | 1,200 | 1,150 | 1,161 | 456,400 |
| 2013/06/18 | 1,131 | 1,158 | 1,118 | 1,125 | 242,300 |
| 2013/06/17 | 1,080 | 1,144 | 1,070 | 1,129 | 307,200 |
| 2013/06/14 | 1,160 | 1,172 | 1,080 | 1,081 | 505,800 |
| 2013/06/13 | 1,133 | 1,149 | 1,100 | 1,103 | 409,700 |
| 2013/06/12 | 1,150 | 1,200 | 1,123 | 1,189 | 326,600 |
| 2013/06/11 | 1,208 | 1,260 | 1,183 | 1,222 | 444,200 |
| 2013/06/10 | 1,154 | 1,191 | 1,145 | 1,191 | 410,800 |
| 2013/06/07 | 1,095 | 1,114 | 1,041 | 1,073 | 665,200 |
| 2013/06/06 | 1,106 | 1,181 | 1,102 | 1,104 | 468,100 |
| 2013/06/05 | 1,243 | 1,250 | 1,130 | 1,141 | 603,900 |
| 2013/06/04 | 1,180 | 1,250 | 1,157 | 1,234 | 1,343,600 |
| 2013/06/03 | 1,233 | 1,250 | 1,180 | 1,189 | 451,000 |
| 2013/05/31 | 1,304 | 1,320 | 1,254 | 1,292 | 455,600 |
| 2013/05/30 | 1,320 | 1,320 | 1,256 | 1,274 | 452,100 |
| 2013/05/29 | 1,374 | 1,374 | 1,325 | 1,365 | 307,100 |
| 2013/05/28 | 1,296 | 1,357 | 1,283 | 1,340 | 327,500 |
| 2013/05/27 | 1,252 | 1,369 | 1,250 | 1,342 | 582,600 |
| 2013/05/24 | 1,350 | 1,410 | 1,230 | 1,331 | 689,100 |
| 2013/05/23 | 1,465 | 1,473 | 1,280 | 1,293 | 1,078,500 |
| 2013/05/22 | 1,505 | 1,525 | 1,471 | 1,482 | 386,400 |
| 2013/05/21 | 1,566 | 1,566 | 1,513 | 1,520 | 340,800 |
| 2013/05/20 | 1,584 | 1,594 | 1,533 | 1,566 | 409,400 |
| 2013/05/17 | 1,478 | 1,558 | 1,453 | 1,534 | 609,500 |
| 2013/05/16 | 1,500 | 1,534 | 1,423 | 1,478 | 658,200 |
| 2013/05/15 | 1,615 | 1,620 | 1,507 | 1,517 | 795,700 |
| 2013/05/14 | 1,599 | 1,599 | 1,543 | 1,575 | 593,200 |
| 2013/05/13 | 1,586 | 1,600 | 1,549 | 1,583 | 616,700 |
| 2013/05/10 | 1,550 | 1,586 | 1,511 | 1,552 | 1,028,300 |
| 2013/05/09 | 1,597 | 1,629 | 1,496 | 1,504 | 1,120,000 |
| 2013/05/08 | 1,554 | 1,693 | 1,554 | 1,625 | 1,708,900 |
| 2013/05/07 | 1,435 | 1,540 | 1,432 | 1,514 | 1,050,700 |
| 2013/05/02 | 1,380 | 1,409 | 1,335 | 1,367 | 580,200 |
| 2013/05/01 | 1,400 | 1,430 | 1,379 | 1,385 | 552,100 |
| 2013/04/30 | 1,390 | 1,449 | 1,374 | 1,417 | 916,000 |
| 2013/04/26 | 1,412 | 1,421 | 1,387 | 1,394 | 456,600 |
| 2013/04/25 | 1,415 | 1,430 | 1,366 | 1,412 | 575,800 |
| 2013/04/24 | 1,439 | 1,471 | 1,403 | 1,428 | 585,900 |
| 2013/04/23 | 1,415 | 1,438 | 1,394 | 1,414 | 672,500 |
| 2013/04/22 | 1,473 | 1,477 | 1,426 | 1,445 | 752,200 |
| 2013/04/19 | 1,386 | 1,482 | 1,385 | 1,443 | 1,740,600 |
| 2013/04/18 | 1,280 | 1,397 | 1,270 | 1,376 | 1,971,200 |
| 2013/04/17 | 1,172 | 1,293 | 1,166 | 1,278 | 2,053,800 |
| 2013/04/16 | 1,060 | 1,157 | 1,051 | 1,134 | 995,000 |
| 2013/04/15 | 1,080 | 1,110 | 1,060 | 1,087 | 403,500 |
| 2013/04/12 | 1,060 | 1,111 | 1,050 | 1,110 | 712,400 |
| 2013/04/11 | 1,072 | 1,080 | 1,042 | 1,070 | 558,600 |
| 2013/04/10 | 1,044 | 1,080 | 1,034 | 1,046 | 332,900 |
| 2013/04/09 | 1,090 | 1,097 | 1,037 | 1,048 | 513,100 |
| 2013/04/08 | 1,060 | 1,070 | 1,040 | 1,057 | 681,700 |
| 2013/04/05 | 1,073 | 1,075 | 1,001 | 1,020 | 1,026,600 |
| 2013/04/04 | 935 | 984 | 909 | 983 | 661,300 |
| 2013/04/03 | 962 | 992 | 959 | 965 | 476,700 |
| 2013/04/02 | 888 | 980 | 851 | 946 | 729,400 |
| 2013/04/01 | 995 | 995 | 899 | 903 | 578,700 |
| 2013/03/29 | 1,010 | 1,020 | 985 | 999 | 493,000 |
| 2013/03/28 | 1,058 | 1,060 | 1,018 | 1,034 | 316,700 |
| 2013/03/27 | 1,052 | 1,076 | 1,050 | 1,061 | 471,600 |
| 2013/03/26 | 1,050 | 1,071 | 1,042 | 1,056 | 515,900 |
| 2013/03/25 | 1,080 | 1,110 | 1,071 | 1,071 | 455,000 |
| 2013/03/22 | 1,116 | 1,117 | 1,075 | 1,083 | 463,900 |
| 2013/03/21 | 1,141 | 1,144 | 1,093 | 1,115 | 1,109,900 |
| 2013/03/19 | 1,115 | 1,139 | 1,110 | 1,121 | 283,900 |
| 2013/03/18 | 1,125 | 1,130 | 1,097 | 1,098 | 683,800 |
| 2013/03/15 | 1,125 | 1,149 | 1,122 | 1,146 | 495,000 |
| 2013/03/14 | 1,100 | 1,120 | 1,075 | 1,107 | 639,600 |
| 2013/03/13 | 1,010 | 1,102 | 987 | 1,072 | 1,098,800 |
| 2013/03/12 | 1,075 | 1,076 | 1,030 | 1,037 | 494,500 |
| 2013/03/11 | 1,030 | 1,100 | 1,030 | 1,075 | 875,800 |
| 2013/03/08 | 960 | 1,029 | 954 | 991 | 817,600 |
| 2013/03/07 | 958 | 974 | 944 | 955 | 358,400 |
| 2013/03/06 | 939 | 965 | 937 | 950 | 513,200 |
| 2013/03/05 | 936 | 950 | 910 | 924 | 331,200 |
| 2013/03/04 | 903 | 943 | 894 | 917 | 561,800 |
| 2013/03/01 | 827 | 904 | 823 | 895 | 1,035,800 |
| 2013/02/28 | 817 | 828 | 802 | 822 | 325,900 |
| 2013/02/27 | 820 | 828 | 802 | 804 | 180,000 |
| 2013/02/26 | 810 | 840 | 805 | 820 | 426,100 |
| 2013/02/25 | 829 | 838 | 816 | 827 | 307,400 |
| 2013/02/22 | 789 | 822 | 780 | 822 | 351,400 |
| 2013/02/21 | 812 | 831 | 802 | 807 | 216,200 |
| 2013/02/20 | 830 | 830 | 806 | 813 | 183,300 |
| 2013/02/19 | 807 | 834 | 806 | 818 | 260,100 |
| 2013/02/18 | 785 | 829 | 785 | 822 | 588,200 |
| 2013/02/15 | 766 | 774 | 741 | 771 | 384,500 |
| 2013/02/14 | 792 | 794 | 772 | 780 | 280,500 |
| 2013/02/13 | 817 | 822 | 775 | 792 | 467,000 |
| 2013/02/12 | 806 | 838 | 802 | 822 | 659,200 |
| 2013/02/08 | 782 | 808 | 767 | 795 | 452,600 |
| 2013/02/07 | 777 | 789 | 775 | 781 | 232,900 |
| 2013/02/06 | 779 | 788 | 773 | 783 | 239,000 |
| 2013/02/05 | 763 | 786 | 756 | 759 | 241,200 |
| 2013/02/04 | 780 | 788 | 762 | 781 | 316,000 |
| 2013/02/01 | 766 | 792 | 748 | 767 | 611,900 |
| 2013/01/31 | 702 | 755 | 701 | 753 | 664,400 |
| 2013/01/30 | 698 | 715 | 686 | 702 | 465,400 |
| 2013/01/29 | 678 | 703 | 660 | 671 | 402,600 |
| 2013/01/28 | 637 | 692 | 631 | 668 | 699,500 |
| 2013/01/25 | 621 | 630 | 621 | 629 | 175,900 |
| 2013/01/24 | 593 | 615 | 592 | 615 | 138,100 |
| 2013/01/23 | 601 | 605 | 590 | 593 | 226,500 |
| 2013/01/22 | 626 | 630 | 599 | 603 | 362,000 |
| 2013/01/21 | 613 | 638 | 607 | 635 | 296,800 |
| 2013/01/18 | 606 | 614 | 601 | 613 | 184,500 |
| 2013/01/17 | 593 | 596 | 561 | 579 | 201,000 |
| 2013/01/16 | 614 | 614 | 590 | 593 | 135,200 |
| 2013/01/15 | 611 | 622 | 608 | 612 | 148,200 |
| 2013/01/11 | 619 | 619 | 600 | 605 | 144,700 |
| 2013/01/10 | 624 | 628 | 606 | 609 | 190,800 |
| 2013/01/09 | 585 | 622 | 585 | 618 | 238,900 |
| 2013/01/08 | 618 | 625 | 598 | 603 | 275,000 |
| 2013/01/07 | 640 | 640 | 610 | 618 | 355,600 |
| 2013/01/04 | 625 | 635 | 617 | 628 | 243,400 |