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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,124 | 1,133 | 1,114 | 1,116 | 58,200 |
| 2015/12/29 | 1,100 | 1,122 | 1,090 | 1,118 | 93,100 |
| 2015/12/28 | 1,080 | 1,115 | 1,080 | 1,114 | 107,300 |
| 2015/12/25 | 1,070 | 1,077 | 1,059 | 1,071 | 171,100 |
| 2015/12/24 | 1,085 | 1,094 | 1,075 | 1,077 | 124,100 |
| 2015/12/22 | 1,090 | 1,106 | 1,084 | 1,085 | 126,800 |
| 2015/12/21 | 1,079 | 1,098 | 1,077 | 1,086 | 159,700 |
| 2015/12/18 | 1,139 | 1,156 | 1,102 | 1,102 | 204,300 |
| 2015/12/17 | 1,150 | 1,150 | 1,131 | 1,140 | 151,100 |
| 2015/12/16 | 1,100 | 1,129 | 1,091 | 1,120 | 128,500 |
| 2015/12/15 | 1,098 | 1,098 | 1,081 | 1,082 | 105,200 |
| 2015/12/14 | 1,109 | 1,110 | 1,082 | 1,087 | 221,500 |
| 2015/12/11 | 1,116 | 1,141 | 1,114 | 1,130 | 186,700 |
| 2015/12/10 | 1,130 | 1,137 | 1,115 | 1,116 | 197,400 |
| 2015/12/09 | 1,154 | 1,163 | 1,147 | 1,149 | 79,400 |
| 2015/12/08 | 1,173 | 1,177 | 1,152 | 1,163 | 95,400 |
| 2015/12/07 | 1,183 | 1,188 | 1,173 | 1,173 | 67,200 |
| 2015/12/04 | 1,157 | 1,173 | 1,152 | 1,168 | 97,800 |
| 2015/12/03 | 1,178 | 1,181 | 1,166 | 1,181 | 141,500 |
| 2015/12/02 | 1,192 | 1,202 | 1,181 | 1,182 | 132,400 |
| 2015/12/01 | 1,170 | 1,194 | 1,167 | 1,192 | 229,900 |
| 2015/11/30 | 1,145 | 1,168 | 1,140 | 1,163 | 151,200 |
| 2015/11/27 | 1,153 | 1,163 | 1,149 | 1,153 | 94,800 |
| 2015/11/26 | 1,156 | 1,163 | 1,149 | 1,157 | 140,900 |
| 2015/11/25 | 1,160 | 1,160 | 1,147 | 1,152 | 91,200 |
| 2015/11/24 | 1,147 | 1,164 | 1,143 | 1,157 | 204,000 |
| 2015/11/20 | 1,143 | 1,145 | 1,131 | 1,143 | 93,200 |
| 2015/11/19 | 1,141 | 1,150 | 1,134 | 1,136 | 125,200 |
| 2015/11/18 | 1,141 | 1,149 | 1,125 | 1,130 | 128,200 |
| 2015/11/17 | 1,142 | 1,142 | 1,128 | 1,131 | 108,900 |
| 2015/11/16 | 1,119 | 1,136 | 1,119 | 1,123 | 86,300 |
| 2015/11/13 | 1,125 | 1,147 | 1,125 | 1,145 | 127,300 |
| 2015/11/12 | 1,147 | 1,153 | 1,137 | 1,145 | 93,600 |
| 2015/11/11 | 1,144 | 1,156 | 1,135 | 1,149 | 136,400 |
| 2015/11/10 | 1,125 | 1,148 | 1,125 | 1,144 | 129,700 |
| 2015/11/09 | 1,116 | 1,145 | 1,112 | 1,138 | 207,200 |
| 2015/11/06 | 1,139 | 1,139 | 1,109 | 1,120 | 98,400 |
| 2015/11/05 | 1,121 | 1,140 | 1,117 | 1,131 | 145,700 |
| 2015/11/04 | 1,113 | 1,130 | 1,107 | 1,121 | 185,000 |
| 2015/11/02 | 1,109 | 1,119 | 1,100 | 1,104 | 164,200 |
| 2015/10/30 | 1,127 | 1,149 | 1,115 | 1,121 | 356,600 |
| 2015/10/29 | 1,120 | 1,123 | 1,105 | 1,119 | 291,100 |
| 2015/10/28 | 1,111 | 1,120 | 1,104 | 1,117 | 156,300 |
| 2015/10/27 | 1,117 | 1,123 | 1,103 | 1,103 | 106,800 |
| 2015/10/26 | 1,147 | 1,147 | 1,124 | 1,124 | 91,000 |
| 2015/10/23 | 1,150 | 1,150 | 1,121 | 1,127 | 229,500 |
| 2015/10/22 | 1,098 | 1,111 | 1,098 | 1,106 | 88,200 |
| 2015/10/21 | 1,071 | 1,121 | 1,071 | 1,117 | 125,100 |
| 2015/10/20 | 1,099 | 1,102 | 1,075 | 1,079 | 157,200 |
| 2015/10/19 | 1,111 | 1,127 | 1,090 | 1,096 | 201,600 |
| 2015/10/16 | 1,093 | 1,119 | 1,092 | 1,100 | 144,300 |
| 2015/10/15 | 1,040 | 1,091 | 1,040 | 1,084 | 177,300 |
| 2015/10/14 | 1,088 | 1,093 | 1,053 | 1,056 | 165,900 |
| 2015/10/13 | 1,089 | 1,111 | 1,089 | 1,098 | 130,500 |
| 2015/10/09 | 1,070 | 1,093 | 1,070 | 1,090 | 142,900 |
| 2015/10/08 | 1,059 | 1,090 | 1,054 | 1,075 | 188,200 |
| 2015/10/07 | 1,039 | 1,070 | 1,032 | 1,065 | 139,700 |
| 2015/10/06 | 1,053 | 1,071 | 1,026 | 1,031 | 209,200 |
| 2015/10/05 | 1,052 | 1,052 | 1,029 | 1,043 | 96,900 |
| 2015/10/02 | 1,029 | 1,050 | 1,027 | 1,039 | 139,400 |
| 2015/10/01 | 1,033 | 1,056 | 1,026 | 1,049 | 174,600 |
| 2015/09/30 | 995 | 1,044 | 995 | 1,033 | 230,800 |
| 2015/09/29 | 976 | 1,004 | 976 | 979 | 314,700 |
| 2015/09/28 | 1,044 | 1,044 | 1,012 | 1,017 | 201,600 |
| 2015/09/25 | 1,051 | 1,076 | 1,025 | 1,059 | 446,800 |
| 2015/09/24 | 1,110 | 1,111 | 1,049 | 1,051 | 578,100 |
| 2015/09/18 | 1,123 | 1,169 | 1,099 | 1,169 | 985,700 |
| 2015/09/17 | 1,105 | 1,159 | 1,098 | 1,152 | 499,700 |
| 2015/09/16 | 1,045 | 1,107 | 1,030 | 1,096 | 612,600 |
| 2015/09/15 | 1,026 | 1,048 | 1,000 | 1,015 | 184,300 |
| 2015/09/14 | 1,041 | 1,061 | 1,020 | 1,026 | 152,100 |
| 2015/09/11 | 1,016 | 1,063 | 1,016 | 1,055 | 212,000 |
| 2015/09/10 | 1,005 | 1,051 | 1,002 | 1,041 | 177,500 |
| 2015/09/09 | 1,010 | 1,051 | 1,004 | 1,051 | 257,500 |
| 2015/09/08 | 970 | 1,013 | 966 | 985 | 199,100 |
| 2015/09/07 | 977 | 987 | 948 | 978 | 196,300 |
| 2015/09/04 | 1,013 | 1,016 | 970 | 986 | 228,700 |
| 2015/09/03 | 1,019 | 1,037 | 1,003 | 1,010 | 209,600 |
| 2015/09/02 | 992 | 1,030 | 983 | 1,005 | 202,500 |
| 2015/09/01 | 1,031 | 1,050 | 1,016 | 1,018 | 190,000 |
| 2015/08/31 | 1,060 | 1,065 | 1,040 | 1,053 | 231,000 |
| 2015/08/28 | 1,038 | 1,070 | 1,031 | 1,070 | 195,300 |
| 2015/08/27 | 1,006 | 1,025 | 1,000 | 1,002 | 217,500 |
| 2015/08/26 | 930 | 975 | 926 | 971 | 309,300 |
| 2015/08/25 | 934 | 969 | 902 | 926 | 374,200 |
| 2015/08/24 | 1,050 | 1,062 | 968 | 975 | 362,300 |
| 2015/08/21 | 1,099 | 1,108 | 1,085 | 1,088 | 208,900 |
| 2015/08/20 | 1,112 | 1,129 | 1,112 | 1,115 | 88,800 |
| 2015/08/19 | 1,139 | 1,139 | 1,116 | 1,116 | 74,100 |
| 2015/08/18 | 1,122 | 1,139 | 1,114 | 1,138 | 123,700 |
| 2015/08/17 | 1,129 | 1,129 | 1,117 | 1,124 | 89,700 |
| 2015/08/14 | 1,131 | 1,133 | 1,113 | 1,119 | 120,900 |
| 2015/08/13 | 1,142 | 1,153 | 1,130 | 1,136 | 104,300 |
| 2015/08/12 | 1,150 | 1,155 | 1,141 | 1,146 | 109,700 |
| 2015/08/11 | 1,165 | 1,174 | 1,148 | 1,162 | 103,500 |
| 2015/08/10 | 1,147 | 1,159 | 1,140 | 1,159 | 73,900 |
| 2015/08/07 | 1,135 | 1,151 | 1,130 | 1,149 | 113,900 |
| 2015/08/06 | 1,125 | 1,143 | 1,125 | 1,134 | 92,300 |
| 2015/08/05 | 1,115 | 1,137 | 1,111 | 1,131 | 80,600 |
| 2015/08/04 | 1,122 | 1,124 | 1,111 | 1,115 | 80,100 |
| 2015/08/03 | 1,136 | 1,138 | 1,115 | 1,122 | 105,100 |
| 2015/07/31 | 1,151 | 1,152 | 1,130 | 1,137 | 126,800 |
| 2015/07/30 | 1,129 | 1,161 | 1,121 | 1,150 | 201,100 |
| 2015/07/29 | 1,122 | 1,130 | 1,111 | 1,126 | 134,600 |
| 2015/07/28 | 1,130 | 1,132 | 1,114 | 1,121 | 224,800 |
| 2015/07/27 | 1,159 | 1,159 | 1,134 | 1,139 | 116,000 |
| 2015/07/24 | 1,156 | 1,158 | 1,149 | 1,153 | 99,800 |
| 2015/07/23 | 1,159 | 1,159 | 1,142 | 1,150 | 98,800 |
| 2015/07/22 | 1,166 | 1,169 | 1,141 | 1,150 | 205,600 |
| 2015/07/21 | 1,187 | 1,187 | 1,170 | 1,176 | 167,400 |
| 2015/07/17 | 1,197 | 1,197 | 1,176 | 1,179 | 199,300 |
| 2015/07/16 | 1,194 | 1,194 | 1,177 | 1,190 | 255,800 |
| 2015/07/15 | 1,182 | 1,197 | 1,171 | 1,192 | 172,500 |
| 2015/07/14 | 1,177 | 1,199 | 1,174 | 1,192 | 230,000 |
| 2015/07/13 | 1,142 | 1,154 | 1,138 | 1,150 | 90,400 |
| 2015/07/10 | 1,135 | 1,152 | 1,128 | 1,135 | 154,300 |
| 2015/07/09 | 1,120 | 1,141 | 1,077 | 1,141 | 338,900 |
| 2015/07/08 | 1,180 | 1,181 | 1,142 | 1,142 | 241,000 |
| 2015/07/07 | 1,193 | 1,200 | 1,182 | 1,184 | 139,600 |
| 2015/07/06 | 1,192 | 1,196 | 1,177 | 1,182 | 210,700 |
| 2015/07/03 | 1,204 | 1,213 | 1,198 | 1,208 | 214,200 |
| 2015/07/02 | 1,211 | 1,224 | 1,211 | 1,216 | 155,000 |
| 2015/07/01 | 1,199 | 1,210 | 1,190 | 1,204 | 148,700 |
| 2015/06/30 | 1,199 | 1,199 | 1,183 | 1,196 | 255,500 |
| 2015/06/29 | 1,195 | 1,205 | 1,184 | 1,184 | 352,500 |
| 2015/06/26 | 1,223 | 1,230 | 1,210 | 1,225 | 164,400 |
| 2015/06/25 | 1,221 | 1,230 | 1,206 | 1,222 | 165,200 |
| 2015/06/24 | 1,228 | 1,234 | 1,222 | 1,225 | 202,900 |
| 2015/06/23 | 1,218 | 1,229 | 1,206 | 1,228 | 293,900 |
| 2015/06/22 | 1,208 | 1,229 | 1,207 | 1,213 | 243,400 |
| 2015/06/19 | 1,205 | 1,221 | 1,204 | 1,208 | 269,900 |
| 2015/06/18 | 1,205 | 1,208 | 1,195 | 1,200 | 194,300 |
| 2015/06/17 | 1,214 | 1,217 | 1,202 | 1,204 | 172,300 |
| 2015/06/16 | 1,210 | 1,219 | 1,194 | 1,215 | 263,300 |
| 2015/06/15 | 1,210 | 1,217 | 1,205 | 1,212 | 144,200 |
| 2015/06/12 | 1,210 | 1,227 | 1,206 | 1,220 | 321,800 |
| 2015/06/11 | 1,217 | 1,221 | 1,209 | 1,215 | 192,100 |
| 2015/06/10 | 1,225 | 1,236 | 1,201 | 1,202 | 280,700 |
| 2015/06/09 | 1,242 | 1,246 | 1,218 | 1,222 | 202,300 |
| 2015/06/08 | 1,247 | 1,257 | 1,243 | 1,250 | 203,100 |
| 2015/06/05 | 1,230 | 1,243 | 1,222 | 1,241 | 163,500 |
| 2015/06/04 | 1,228 | 1,249 | 1,221 | 1,245 | 328,600 |
| 2015/06/03 | 1,200 | 1,224 | 1,197 | 1,213 | 324,700 |
| 2015/06/02 | 1,208 | 1,210 | 1,185 | 1,193 | 413,900 |
| 2015/06/01 | 1,207 | 1,210 | 1,193 | 1,208 | 279,300 |
| 2015/05/29 | 1,219 | 1,229 | 1,203 | 1,205 | 318,600 |
| 2015/05/28 | 1,237 | 1,237 | 1,214 | 1,218 | 349,800 |
| 2015/05/27 | 1,247 | 1,251 | 1,226 | 1,232 | 314,600 |
| 2015/05/26 | 1,290 | 1,292 | 1,243 | 1,254 | 550,100 |
| 2015/05/25 | 1,291 | 1,300 | 1,291 | 1,293 | 105,100 |
| 2015/05/22 | 1,289 | 1,293 | 1,272 | 1,289 | 131,100 |
| 2015/05/21 | 1,308 | 1,314 | 1,294 | 1,294 | 166,200 |
| 2015/05/20 | 1,310 | 1,321 | 1,302 | 1,303 | 112,100 |
| 2015/05/19 | 1,300 | 1,313 | 1,300 | 1,310 | 149,800 |
| 2015/05/18 | 1,299 | 1,306 | 1,287 | 1,300 | 121,100 |
| 2015/05/15 | 1,292 | 1,306 | 1,275 | 1,287 | 117,900 |
| 2015/05/14 | 1,284 | 1,300 | 1,276 | 1,280 | 91,700 |
| 2015/05/13 | 1,302 | 1,304 | 1,287 | 1,297 | 73,100 |
| 2015/05/12 | 1,305 | 1,310 | 1,295 | 1,306 | 94,200 |
| 2015/05/11 | 1,308 | 1,321 | 1,299 | 1,304 | 143,400 |
| 2015/05/08 | 1,295 | 1,305 | 1,286 | 1,301 | 122,700 |
| 2015/05/07 | 1,286 | 1,305 | 1,276 | 1,290 | 152,900 |
| 2015/05/01 | 1,270 | 1,287 | 1,268 | 1,280 | 170,300 |
| 2015/04/30 | 1,285 | 1,301 | 1,272 | 1,290 | 244,600 |
| 2015/04/28 | 1,298 | 1,310 | 1,290 | 1,292 | 162,100 |
| 2015/04/27 | 1,285 | 1,303 | 1,285 | 1,298 | 139,400 |
| 2015/04/24 | 1,318 | 1,318 | 1,285 | 1,285 | 255,200 |
| 2015/04/23 | 1,320 | 1,339 | 1,314 | 1,318 | 334,800 |
| 2015/04/22 | 1,302 | 1,318 | 1,283 | 1,311 | 267,600 |
| 2015/04/21 | 1,305 | 1,308 | 1,289 | 1,298 | 153,500 |
| 2015/04/20 | 1,326 | 1,327 | 1,285 | 1,287 | 281,300 |
| 2015/04/17 | 1,344 | 1,365 | 1,335 | 1,342 | 133,600 |
| 2015/04/16 | 1,322 | 1,354 | 1,317 | 1,354 | 155,800 |
| 2015/04/15 | 1,360 | 1,368 | 1,334 | 1,340 | 139,000 |
| 2015/04/14 | 1,345 | 1,361 | 1,340 | 1,359 | 200,700 |
| 2015/04/13 | 1,350 | 1,358 | 1,340 | 1,352 | 120,100 |
| 2015/04/10 | 1,326 | 1,347 | 1,326 | 1,343 | 162,900 |
| 2015/04/09 | 1,335 | 1,335 | 1,316 | 1,326 | 119,900 |
| 2015/04/08 | 1,318 | 1,344 | 1,318 | 1,329 | 212,300 |
| 2015/04/07 | 1,320 | 1,322 | 1,301 | 1,309 | 106,100 |
| 2015/04/06 | 1,304 | 1,324 | 1,297 | 1,310 | 115,200 |
| 2015/04/03 | 1,312 | 1,320 | 1,290 | 1,311 | 199,700 |
| 2015/04/02 | 1,296 | 1,334 | 1,296 | 1,314 | 183,100 |
| 2015/04/01 | 1,287 | 1,303 | 1,273 | 1,293 | 259,500 |
| 2015/03/31 | 1,339 | 1,343 | 1,298 | 1,302 | 285,100 |
| 2015/03/30 | 1,300 | 1,329 | 1,283 | 1,319 | 401,100 |
| 2015/03/27 | 1,300 | 1,333 | 1,295 | 1,307 | 430,400 |
| 2015/03/26 | 1,350 | 1,350 | 1,322 | 1,329 | 337,400 |
| 2015/03/25 | 1,367 | 1,372 | 1,347 | 1,359 | 282,300 |
| 2015/03/24 | 1,383 | 1,404 | 1,359 | 1,372 | 347,600 |
| 2015/03/23 | 1,382 | 1,407 | 1,376 | 1,383 | 271,300 |
| 2015/03/20 | 1,371 | 1,378 | 1,358 | 1,376 | 268,000 |
| 2015/03/19 | 1,382 | 1,388 | 1,354 | 1,358 | 298,200 |
| 2015/03/18 | 1,379 | 1,383 | 1,347 | 1,381 | 393,800 |
| 2015/03/17 | 1,355 | 1,386 | 1,346 | 1,368 | 580,800 |
| 2015/03/16 | 1,346 | 1,382 | 1,342 | 1,363 | 319,800 |
| 2015/03/13 | 1,343 | 1,354 | 1,321 | 1,336 | 691,400 |
| 2015/03/12 | 1,356 | 1,380 | 1,356 | 1,373 | 110,900 |
| 2015/03/11 | 1,344 | 1,368 | 1,343 | 1,360 | 99,700 |
| 2015/03/10 | 1,414 | 1,414 | 1,355 | 1,363 | 360,700 |
| 2015/03/09 | 1,398 | 1,424 | 1,381 | 1,403 | 237,600 |
| 2015/03/06 | 1,360 | 1,398 | 1,353 | 1,398 | 335,800 |
| 2015/03/05 | 1,337 | 1,369 | 1,336 | 1,351 | 197,100 |
| 2015/03/04 | 1,319 | 1,346 | 1,311 | 1,341 | 181,700 |
| 2015/03/03 | 1,352 | 1,354 | 1,324 | 1,330 | 123,500 |
| 2015/03/02 | 1,346 | 1,375 | 1,344 | 1,348 | 147,800 |
| 2015/02/27 | 1,347 | 1,352 | 1,333 | 1,346 | 160,300 |
| 2015/02/26 | 1,346 | 1,361 | 1,340 | 1,357 | 131,000 |
| 2015/02/25 | 1,368 | 1,368 | 1,346 | 1,352 | 101,900 |
| 2015/02/24 | 1,331 | 1,360 | 1,331 | 1,355 | 140,600 |
| 2015/02/23 | 1,362 | 1,370 | 1,327 | 1,338 | 149,800 |
| 2015/02/20 | 1,335 | 1,359 | 1,327 | 1,355 | 232,400 |
| 2015/02/19 | 1,328 | 1,340 | 1,310 | 1,332 | 263,700 |
| 2015/02/18 | 1,321 | 1,346 | 1,321 | 1,336 | 164,300 |
| 2015/02/17 | 1,317 | 1,340 | 1,313 | 1,321 | 158,900 |
| 2015/02/16 | 1,306 | 1,335 | 1,300 | 1,316 | 209,700 |
| 2015/02/13 | 1,283 | 1,304 | 1,283 | 1,296 | 223,100 |
| 2015/02/12 | 1,278 | 1,288 | 1,272 | 1,278 | 120,800 |
| 2015/02/10 | 1,255 | 1,262 | 1,243 | 1,258 | 96,600 |
| 2015/02/09 | 1,270 | 1,274 | 1,250 | 1,259 | 188,200 |
| 2015/02/06 | 1,231 | 1,264 | 1,230 | 1,258 | 353,200 |
| 2015/02/05 | 1,230 | 1,236 | 1,204 | 1,210 | 215,000 |
| 2015/02/04 | 1,202 | 1,256 | 1,202 | 1,243 | 335,000 |
| 2015/02/03 | 1,189 | 1,198 | 1,181 | 1,192 | 227,800 |
| 2015/02/02 | 1,189 | 1,200 | 1,176 | 1,184 | 205,900 |
| 2015/01/30 | 1,222 | 1,235 | 1,193 | 1,203 | 403,300 |
| 2015/01/29 | 1,227 | 1,249 | 1,203 | 1,210 | 437,400 |
| 2015/01/28 | 1,235 | 1,264 | 1,225 | 1,248 | 232,000 |
| 2015/01/27 | 1,217 | 1,245 | 1,213 | 1,243 | 304,900 |
| 2015/01/26 | 1,186 | 1,203 | 1,180 | 1,198 | 124,900 |
| 2015/01/23 | 1,206 | 1,220 | 1,192 | 1,196 | 203,600 |
| 2015/01/22 | 1,176 | 1,186 | 1,167 | 1,186 | 193,500 |
| 2015/01/21 | 1,201 | 1,221 | 1,170 | 1,183 | 570,800 |
| 2015/01/20 | 1,209 | 1,243 | 1,206 | 1,229 | 311,400 |
| 2015/01/19 | 1,222 | 1,230 | 1,196 | 1,203 | 163,300 |
| 2015/01/16 | 1,213 | 1,223 | 1,202 | 1,213 | 151,800 |
| 2015/01/15 | 1,206 | 1,243 | 1,201 | 1,239 | 150,900 |
| 2015/01/14 | 1,216 | 1,227 | 1,200 | 1,205 | 286,600 |
| 2015/01/13 | 1,255 | 1,255 | 1,218 | 1,233 | 193,700 |
| 2015/01/09 | 1,256 | 1,275 | 1,256 | 1,269 | 165,600 |
| 2015/01/08 | 1,265 | 1,265 | 1,251 | 1,255 | 103,200 |
| 2015/01/07 | 1,250 | 1,266 | 1,246 | 1,251 | 179,400 |
| 2015/01/06 | 1,281 | 1,286 | 1,250 | 1,259 | 356,000 |
| 2015/01/05 | 1,310 | 1,322 | 1,292 | 1,300 | 228,100 |