8624 いちよし証券(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	516	540	516	540	19,000	540
1999-12-29	510	540	500	540	25,000	540
1999-12-28	560	560	540	540	32,000	540
1999-12-27	574	578	530	530	155,000	530
1999-12-24	471	514	466	514	183,000	514
1999-12-22	465	465	432	434	638,000	434
1999-12-21	480	480	450	460	143,000	460
1999-12-20	501	510	490	495	98,000	495
1999-12-17	528	530	520	520	41,000	520
1999-12-16	550	550	527	527	122,000	527
1999-12-15	560	560	545	545	70,000	545
1999-12-14	570	575	570	570	44,000	570
1999-12-13	590	590	570	570	27,000	570
1999-12-10	600	600	595	597	26,000	597
1999-12-09	599	605	595	595	65,000	595
1999-12-08	590	609	588	603	54,000	603
1999-12-07	588	600	588	590	48,000	590
1999-12-06	585	590	580	586	33,000	586
1999-12-03	609	609	576	580	48,000	580
1999-12-02	612	612	564	580	36,000	580
1999-12-01	610	614	610	612	28,000	612
1999-11-30	648	648	605	611	16,000	611
1999-11-29	651	668	639	649	28,000	649
1999-11-26	646	660	641	648	58,000	648
1999-11-25	670	674	645	645	134,000	645
1999-11-24	638	655	637	645	234,000	645
1999-11-22	615	660	610	638	192,000	638
1999-11-19	600	605	600	605	117,000	605
1999-11-18	599	600	595	595	40,000	595
1999-11-17	581	600	581	599	24,000	599
1999-11-16	585	586	576	576	31,000	576
1999-11-15	625	625	576	585	74,000	585
1999-11-12	588	588	550	576	234,000	576
1999-11-11	635	635	585	585	134,000	585
1999-11-10	630	650	622	635	41,000	635
1999-11-09	635	640	625	626	105,000	626
1999-11-08	640	650	625	630	157,000	630
1999-11-05	645	645	621	621	52,000	621
1999-11-04	649	649	629	629	62,000	629
1999-11-02	650	655	650	650	42,000	650
1999-11-01	690	690	660	660	16,000	660
1999-10-29	690	690	652	652	16,000	652
1999-10-28	671	680	650	650	29,000	650
1999-10-27	692	692	680	680	18,000	680
1999-10-26	651	700	651	672	45,000	672
1999-10-25	760	770	710	710	167,000	710
1999-10-22	720	740	700	740	76,000	740
1999-10-21	749	749	699	700	117,000	700
1999-10-20	660	740	660	720	99,000	720
1999-10-19	671	671	641	650	14,000	650
1999-10-18	620	650	620	641	32,000	641
1999-10-15	710	720	680	680	53,000	680
1999-10-14	690	700	680	700	18,000	700
1999-10-13	694	700	685	700	36,000	700
1999-10-12	686	700	685	694	25,000	694
1999-10-08	701	701	684	685	18,000	685
1999-10-07	691	700	683	700	23,000	700
1999-10-06	683	686	683	685	8,000	685
1999-10-05	740	740	680	680	19,000	680
1999-10-04	730	730	701	730	40,000	730
1999-10-01	680	730	680	730	13,000	730
1999-09-30	730	738	730	730	70,000	730
1999-09-29	700	710	700	705	55,000	705
1999-09-28	686	690	672	686	111,000	686
1999-09-27	696	696	676	683	40,000	683
1999-09-24	670	705	670	686	36,000	686
1999-09-22	705	730	705	720	140,000	720
1999-09-21	770	770	750	755	66,000	755
1999-09-20	830	831	810	810	61,000	810
1999-09-17	825	830	815	821	365,000	821
1999-09-16	835	850	810	820	262,000	820
1999-09-14	821	840	812	835	566,000	835
1999-09-13	745	823	739	820	451,000	820
1999-09-10	720	739	710	739	133,000	739
1999-09-09	699	710	690	710	58,000	710
1999-09-08	740	745	699	699	94,000	699
1999-09-07	718	718	702	710	169,000	710
1999-09-06	690	698	670	698	106,000	698
1999-09-03	645	655	645	650	75,000	650
1999-09-02	640	645	620	645	75,000	645
1999-09-01	612	637	612	637	24,000	637
1999-08-31	619	621	616	616	16,000	616
1999-08-30	645	649	618	619	58,000	619
1999-08-27	660	660	649	649	13,000	649
1999-08-26	622	622	612	618	40,000	618
1999-08-25	626	630	620	621	19,000	621
1999-08-24	676	676	621	640	24,000	640
1999-08-23	684	684	645	656	35,000	656
1999-08-20	656	676	650	665	50,000	665
1999-08-19	645	650	645	650	3,000	650
1999-08-18	686	686	649	649	32,000	649
1999-08-17	680	685	680	685	21,000	685
1999-08-16	680	680	660	660	38,000	660
1999-08-13	650	665	650	660	7,000	660
1999-08-12	650	650	641	641	28,000	641
1999-08-11	641	645	641	645	6,000	645
1999-08-10	641	642	641	641	9,000	641
1999-08-09	641	641	641	641	6,000	641
1999-08-06	620	650	620	641	32,000	641
1999-08-05	640	645	605	626	45,000	626
1999-08-04	710	710	650	670	75,000	670
1999-08-03	690	710	690	710	175,000	710
1999-08-02	683	699	681	688	71,000	688
1999-07-30	679	685	669	681	127,000	681
1999-07-29	660	697	658	675	338,000	675
1999-07-28	645	645	630	638	94,000	638
1999-07-27	650	650	626	635	43,000	635
1999-07-26	659	659	650	657	53,000	657
1999-07-23	600	648	600	621	208,000	621
1999-07-22	701	701	650	659	150,000	659
1999-07-21	739	745	710	711	260,000	711
1999-07-19	799	800	775	799	629,000	799
1999-07-16	710	769	710	739	899,000	739
1999-07-15	628	709	628	690	638,000	690
1999-07-14	620	627	620	625	352,000	625
1999-07-13	616	628	610	620	238,000	620
1999-07-12	620	620	606	615	173,000	615
1999-07-09	580	620	575	614	195,000	614
1999-07-08	600	600	577	577	177,000	577
1999-07-07	620	630	560	609	362,000	609
1999-07-06	625	676	621	660	819,000	660
1999-07-05	576	576	571	576	395,000	576
1999-07-02	493	500	487	496	442,000	496
1999-07-01	420	469	420	469	335,000	469
1999-06-30	415	420	415	415	45,000	415
1999-06-29	410	410	405	405	20,000	405
1999-06-28	389	403	389	403	32,000	403
1999-06-25	392	400	390	390	44,000	390
1999-06-24	428	428	415	420	85,000	420
1999-06-23	438	440	429	430	68,000	430
1999-06-22	409	450	407	448	359,000	448
1999-06-21	425	425	406	413	146,000	413
1999-06-18	395	435	386	435	755,000	435
1999-06-17	365	395	364	395	160,000	395
1999-06-16	350	363	350	363	71,000	363
1999-06-15	350	355	350	353	48,000	353
1999-06-14	354	355	345	355	36,000	355
1999-06-11	351	370	351	365	117,000	365
1999-06-10	315	339	315	335	49,000	335
1999-06-09	321	321	319	321	14,000	321
1999-06-08	320	325	319	321	27,000	321
1999-06-07	285	310	285	310	9,000	310
1999-06-04	303	303	295	295	27,000	295
1999-06-03	307	307	295	303	31,000	303
1999-06-02	305	305	303	305	143,000	305
1999-06-01	303	303	298	300	22,000	300
1999-05-31	309	309	297	303	42,000	303
1999-05-28	320	320	311	314	100,000	314
1999-05-27	330	330	321	325	39,000	325
1999-05-26	310	315	305	315	35,000	315
1999-05-25	315	320	314	315	25,000	315
1999-05-24	322	322	320	320	72,000	320
1999-05-21	320	322	318	322	53,000	322
1999-05-20	301	320	272	315	124,000	315
1999-05-19	330	330	300	314	94,000	314
1999-05-18	330	330	322	330	20,000	330
1999-05-17	340	345	330	330	36,000	330
1999-05-14	360	365	341	350	66,000	350
1999-05-13	335	349	321	349	144,000	349
1999-05-12	350	352	341	350	39,000	350
1999-05-11	375	375	350	359	90,000	359
1999-05-10	383	385	372	377	84,000	377
1999-05-07	389	389	382	383	86,000	383
1999-05-06	389	392	380	384	101,000	384
1999-04-30	360	390	360	384	93,000	384
1999-04-28	383	398	361	363	101,000	363
1999-04-27	400	400	382	385	187,000	385
1999-04-26	368	400	355	400	274,000	400
1999-04-23	335	370	330	370	61,000	370
1999-04-22	335	336	311	320	142,000	320
1999-04-21	345	349	333	340	120,000	340
1999-04-20	350	362	345	348	122,000	348
1999-04-19	379	379	356	369	142,000	369
1999-04-16	395	395	375	384	199,000	384
1999-04-15	361	379	355	375	198,000	375
1999-04-14	359	365	353	360	411,000	360
1999-04-13	315	343	314	342	219,000	342
1999-04-12	315	315	309	315	104,000	315
1999-04-09	311	315	310	314	228,000	314
1999-04-08	305	310	302	309	142,000	309
1999-04-07	295	300	280	300	89,000	300
1999-04-06	306	306	290	295	111,000	295
1999-04-05	305	310	300	306	172,000	306
1999-04-02	300	300	291	295	103,000	295
1999-04-01	282	290	265	290	94,000	290
1999-03-31	264	267	245	267	195,000	267
1999-03-30	260	269	246	269	196,000	269
1999-03-29	281	285	270	275	150,000	275
1999-03-26	300	305	292	296	163,000	296
1999-03-25	287	297	285	296	117,000	296
1999-03-24	305	305	291	299	134,000	299
1999-03-23	309	318	299	317	343,000	317
1999-03-19	295	299	275	299	402,000	299
1999-03-18	286	299	260	260	607,000	260
1999-03-17	232	235	221	231	346,000	231
1999-03-16	211	229	208	227	97,000	227
1999-03-15	205	210	205	208	117,000	208
1999-03-12	210	220	202	202	93,000	202
1999-03-11	200	203	198	200	212,000	200
1999-03-10	189	195	189	192	121,000	192
1999-03-09	184	187	180	180	158,000	180
1999-03-08	189	190	183	190	155,000	190
1999-03-05	171	174	170	172	18,000	172
1999-03-04	170	174	167	169	43,000	169
1999-03-03	175	175	172	172	43,000	172
1999-03-02	183	183	175	175	86,000	175
1999-03-01	186	189	183	183	62,000	183
1999-02-26	184	186	181	186	105,000	186
1999-02-25	181	185	174	174	69,000	174
1999-02-24	177	179	176	179	61,000	179
1999-02-23	167	180	165	173	187,000	173
1999-02-22	159	165	159	163	32,000	163
1999-02-19	159	159	157	159	44,000	159
1999-02-18	156	156	156	156	21,000	156
1999-02-17	150	155	150	155	9,000	155
1999-02-16	151	157	145	148	50,000	148
1999-02-15	159	161	156	156	9,000	156
1999-02-12	159	164	155	160	57,000	160
1999-02-10	160	160	160	160	3,000	160
1999-02-09	165	165	160	160	8,000	160
1999-02-08	160	164	160	164	10,000	164
1999-02-05	156	157	155	155	51,000	155
1999-02-04	156	156	154	156	18,000	156
1999-02-03	165	165	162	162	37,000	162
1999-02-02	165	169	165	165	52,000	165
1999-02-01	162	165	162	165	23,000	165
1999-01-29	167	167	167	167	5,000	167
1999-01-28	165	165	157	162	84,000	162
1999-01-27	158	158	156	157	28,000	157
1999-01-26	158	158	155	158	31,000	158
1999-01-25	156	158	146	158	32,000	158
1999-01-22	160	161	156	158	40,000	158
1999-01-21	159	162	159	160	7,000	160
1999-01-20	158	158	158	158	11,000	158
1999-01-19	158	158	156	156	5,000	156
1999-01-18	156	156	156	156	19,000	156
1999-01-14	153	155	153	153	45,000	153
1999-01-13	153	157	153	157	58,000	157
1999-01-12	153	153	153	153	8,000	153
1999-01-11	158	158	153	153	2,000	153
1999-01-08	165	165	160	160	13,000	160
1999-01-07	156	165	154	165	22,000	165
1999-01-06	150	151	150	151	14,000	151
1999-01-05	149	149	147	147	14,000	147
1999-01-04	151	151	145	145	11,000	145

分割・併合履歴： [1990-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31