8624 いちよし証券(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	887	902	885	897	135,600	897
2016-12-29	917	918	895	899	180,600	899
2016-12-28	917	924	915	919	112,000	919
2016-12-27	916	929	913	914	205,700	914
2016-12-26	933	936	917	921	220,400	921
2016-12-22	931	940	925	933	239,100	933
2016-12-21	956	961	937	937	167,600	937
2016-12-20	941	949	934	946	303,000	946
2016-12-19	956	959	944	946	223,800	946
2016-12-16	951	967	951	962	448,400	962
2016-12-15	943	957	942	947	292,300	947
2016-12-14	943	949	938	943	220,600	943
2016-12-13	940	950	931	943	513,100	943
2016-12-12	970	973	938	958	652,000	958
2016-12-09	951	964	934	957	574,600	957
2016-12-08	901	948	901	948	529,200	948
2016-12-07	872	893	869	889	394,200	889
2016-12-06	853	873	848	866	450,300	866
2016-12-05	860	860	838	841	359,000	841
2016-12-02	844	865	842	860	567,100	860
2016-12-01	835	854	834	844	459,500	844
2016-11-30	818	823	810	820	298,700	820
2016-11-29	824	824	815	818	234,600	818
2016-11-28	819	834	807	829	321,100	829
2016-11-25	843	844	821	825	279,000	825
2016-11-24	845	847	835	841	211,000	841
2016-11-22	839	845	829	832	248,600	832
2016-11-21	828	834	820	831	190,800	831
2016-11-18	820	824	815	820	189,700	820
2016-11-17	826	826	805	810	152,400	810
2016-11-16	815	822	805	817	285,700	817
2016-11-15	810	817	797	800	137,900	800
2016-11-14	774	816	772	810	444,000	810
2016-11-11	771	784	765	768	182,500	768
2016-11-10	758	765	752	761	213,300	761
2016-11-09	759	767	708	716	241,700	716
2016-11-08	769	769	757	757	99,400	757
2016-11-07	771	775	762	762	110,300	762
2016-11-04	762	766	754	756	130,900	756
2016-11-02	781	783	764	765	293,200	765
2016-11-01	786	792	781	788	169,500	788
2016-10-31	793	800	784	788	255,900	788
2016-10-28	792	811	792	806	302,400	806
2016-10-27	780	787	779	782	169,000	782
2016-10-26	780	784	775	782	82,300	782
2016-10-25	777	785	776	781	104,100	781
2016-10-24	784	785	774	778	124,500	778
2016-10-21	791	792	783	784	122,000	784
2016-10-20	775	789	770	788	165,600	788
2016-10-19	781	788	773	775	170,300	775
2016-10-17	786	795	785	786	136,000	786
2016-10-13	775	786	771	776	155,600	776
2016-10-12	770	784	768	773	293,900	773
2016-10-11	795	798	783	784	134,200	784
2016-10-07	800	803	795	799	91,300	799
2016-10-06	803	809	801	802	139,500	802
2016-10-05	794	801	788	795	169,400	795
2016-10-04	776	793	774	790	347,200	790
2016-10-03	770	784	765	776	200,200	776
2016-09-30	762	769	753	763	199,900	763
2016-09-29	767	774	764	770	188,800	770
2016-09-28	778	784	766	768	197,800	768
2016-09-27	796	797	778	797	342,100	797
2016-09-26	823	823	802	804	216,700	804
2016-09-23	823	829	813	820	154,200	820
2016-09-21	829	831	804	825	223,100	825
2016-09-20	825	830	814	823	162,000	823
2016-09-16	813	824	812	824	158,700	824
2016-09-15	817	819	808	811	112,200	811
2016-09-14	824	829	819	823	88,400	823
2016-09-13	828	832	823	824	100,200	824
2016-09-12	831	834	826	828	85,800	828
2016-09-09	840	849	833	843	127,300	843
2016-09-08	842	852	840	843	90,800	843
2016-09-07	833	843	827	840	117,900	840
2016-09-06	833	844	833	840	80,200	840
2016-09-05	847	852	839	839	134,900	839
2016-09-02	830	843	825	841	227,800	841
2016-09-01	821	835	817	831	141,500	831
2016-08-31	808	818	805	816	146,900	816
2016-08-30	781	792	781	788	65,200	788
2016-08-29	774	789	773	785	93,600	785
2016-08-26	775	775	764	765	64,300	765
2016-08-25	773	775	765	770	64,000	770
2016-08-24	777	779	764	767	78,400	767
2016-08-23	779	785	768	770	81,400	770
2016-08-22	774	783	767	780	57,300	780
2016-08-19	770	783	769	770	53,500	770
2016-08-18	767	780	766	768	62,400	768
2016-08-17	763	784	763	777	115,500	777
2016-08-16	791	797	770	770	88,500	770
2016-08-15	797	802	787	788	50,400	788
2016-08-12	791	804	790	802	122,500	802
2016-08-10	791	796	785	787	81,500	787
2016-08-09	793	804	789	799	69,700	799
2016-08-08	794	797	784	796	108,100	796
2016-08-05	772	788	767	779	91,300	779
2016-08-04	739	777	739	775	103,700	775
2016-08-03	751	752	731	734	185,800	734
2016-08-02	780	785	771	771	63,900	771
2016-08-01	787	794	780	788	103,200	788
2016-07-29	801	805	780	802	109,500	802
2016-07-28	798	803	782	783	110,500	783
2016-07-27	799	815	790	812	104,700	812
2016-07-26	811	815	787	789	141,800	789
2016-07-25	800	818	799	809	151,200	809
2016-07-22	794	802	784	791	100,000	791
2016-07-21	819	832	801	809	267,900	809
2016-07-20	780	782	768	774	112,800	774
2016-07-19	810	810	780	787	110,500	787
2016-07-15	781	800	775	791	227,100	791
2016-07-14	774	780	763	773	170,400	773
2016-07-13	795	800	777	780	156,900	780
2016-07-12	755	781	755	774	204,500	774
2016-07-11	717	740	714	738	238,800	738
2016-07-08	703	712	698	698	115,100	698
2016-07-07	701	717	698	703	138,800	703
2016-07-06	717	717	697	701	235,200	701
2016-07-05	738	738	724	730	144,700	730
2016-07-04	735	747	732	740	131,000	740
2016-07-01	737	742	726	737	131,900	737
2016-06-30	725	743	725	730	160,800	730
2016-06-29	724	724	712	717	200,000	717
2016-06-28	693	709	670	704	240,000	704
2016-06-27	721	726	695	704	182,500	704
2016-06-24	781	784	700	706	349,300	706
2016-06-23	766	776	761	775	159,300	775
2016-06-22	765	779	759	770	207,500	770
2016-06-21	752	774	745	772	203,600	772
2016-06-20	757	767	749	762	265,800	762
2016-06-17	738	755	733	752	285,000	752
2016-06-16	738	742	722	727	352,000	727
2016-06-15	724	748	717	745	353,000	745
2016-06-14	730	733	714	721	254,500	721
2016-06-13	744	744	732	734	238,200	734
2016-06-10	771	771	751	759	255,600	759
2016-06-09	782	783	770	772	174,200	772
2016-06-08	786	789	777	784	154,200	784
2016-06-07	786	794	778	784	228,500	784
2016-06-06	811	813	776	782	529,200	782
2016-06-03	850	860	823	837	244,600	837
2016-06-02	874	874	859	859	155,400	859
2016-06-01	890	894	880	881	87,900	881
2016-05-31	890	903	883	903	150,100	903
2016-05-30	876	896	875	896	89,700	896
2016-05-27	872	879	871	875	42,200	875
2016-05-26	889	891	870	872	70,600	872
2016-05-25	884	885	875	884	78,000	884
2016-05-24	879	879	872	872	50,900	872
2016-05-23	877	884	869	881	88,400	881
2016-05-20	867	880	867	878	96,000	878
2016-05-19	880	890	867	869	174,800	869
2016-05-18	880	886	871	879	104,900	879
2016-05-17	872	884	867	884	129,000	884
2016-05-16	866	884	866	867	117,100	867
2016-05-13	892	896	866	866	211,600	866
2016-05-12	903	903	890	891	160,000	891
2016-05-11	930	935	904	907	138,600	907
2016-05-10	898	920	896	918	158,600	918
2016-05-09	895	909	886	896	213,900	896
2016-05-06	881	885	872	880	177,500	880
2016-05-02	900	907	875	881	286,100	881
2016-04-28	967	974	911	915	301,500	915
2016-04-27	944	963	941	963	156,100	963
2016-04-26	953	958	930	943	146,400	943
2016-04-25	980	983	953	958	205,700	958
2016-04-22	937	973	936	973	225,700	973
2016-04-21	956	957	941	951	245,700	951
2016-04-20	963	970	933	936	310,800	936
2016-04-19	954	971	944	951	326,400	951
2016-04-18	946	969	939	946	329,500	946
2016-04-15	979	995	973	976	213,100	976
2016-04-14	975	997	975	994	314,800	994
2016-04-13	944	973	944	969	328,400	969
2016-04-12	910	941	907	937	282,000	937
2016-04-11	912	912	893	903	301,000	903
2016-04-08	885	920	878	912	237,800	912
2016-04-07	907	915	895	900	199,100	900
2016-04-06	910	919	892	903	328,300	903
2016-04-05	915	915	880	887	331,600	887
2016-04-04	923	933	910	918	193,600	918
2016-04-01	959	961	920	922	443,200	922
2016-03-31	974	983	959	959	290,400	959
2016-03-30	995	996	971	973	396,900	973
2016-03-29	1,023	1,023	996	998	817,900	998
2016-03-28	1,046	1,050	1,038	1,049	462,100	1,049
2016-03-25	1,037	1,043	1,022	1,041	397,300	1,041
2016-03-24	1,051	1,057	1,037	1,037	215,600	1,037
2016-03-23	1,051	1,055	1,042	1,050	189,400	1,050
2016-03-22	1,050	1,054	1,036	1,044	199,700	1,044
2016-03-18	1,025	1,042	1,023	1,036	210,500	1,036
2016-03-17	1,055	1,059	1,016	1,022	370,300	1,022
2016-03-16	1,091	1,091	1,052	1,056	380,400	1,056
2016-03-15	1,116	1,117	1,100	1,102	203,600	1,102
2016-03-14	1,129	1,133	1,106	1,114	156,900	1,114
2016-03-11	1,095	1,123	1,090	1,120	109,800	1,120
2016-03-10	1,114	1,125	1,100	1,108	169,600	1,108
2016-03-09	1,108	1,116	1,084	1,096	155,700	1,096
2016-03-08	1,125	1,142	1,103	1,119	123,400	1,119
2016-03-07	1,135	1,146	1,130	1,130	74,300	1,130
2016-03-04	1,108	1,134	1,105	1,130	162,300	1,130
2016-03-03	1,082	1,112	1,082	1,111	141,700	1,111
2016-03-02	1,086	1,099	1,079	1,086	190,800	1,086
2016-03-01	1,058	1,073	1,041	1,064	203,200	1,064
2016-02-29	1,073	1,084	1,059	1,059	127,600	1,059
2016-02-26	1,078	1,089	1,057	1,060	144,700	1,060
2016-02-25	1,072	1,095	1,050	1,069	231,300	1,069
2016-02-24	1,053	1,089	1,049	1,063	136,500	1,063
2016-02-23	1,082	1,088	1,061	1,069	142,500	1,069
2016-02-22	1,077	1,104	1,073	1,078	203,700	1,078
2016-02-19	1,075	1,095	1,060	1,087	122,400	1,087
2016-02-18	1,122	1,134	1,083	1,089	181,300	1,089
2016-02-17	1,080	1,117	1,074	1,088	231,900	1,088
2016-02-16	1,037	1,115	1,037	1,092	318,300	1,092
2016-02-15	1,049	1,054	1,000	1,042	275,600	1,042
2016-02-12	1,000	1,058	991	1,001	356,200	1,001
2016-02-10	1,088	1,093	1,035	1,058	229,400	1,058
2016-02-09	1,087	1,106	1,072	1,089	225,400	1,089
2016-02-08	1,095	1,145	1,090	1,136	258,500	1,136
2016-02-05	1,085	1,102	1,079	1,096	177,200	1,096
2016-02-04	1,093	1,124	1,084	1,107	167,000	1,107
2016-02-03	1,119	1,119	1,082	1,101	141,800	1,101
2016-02-02	1,137	1,158	1,121	1,127	151,000	1,127
2016-02-01	1,150	1,166	1,126	1,153	279,500	1,153
2016-01-29	1,082	1,130	1,059	1,111	236,900	1,111
2016-01-28	1,049	1,073	1,036	1,061	137,800	1,061
2016-01-27	1,045	1,063	1,036	1,051	101,700	1,051
2016-01-26	1,039	1,044	1,024	1,024	110,800	1,024
2016-01-25	1,038	1,066	1,023	1,057	171,700	1,057
2016-01-22	1,004	1,021	986	1,021	199,700	1,021
2016-01-21	995	1,034	970	974	219,100	974
2016-01-20	1,012	1,039	1,000	1,002	240,200	1,002
2016-01-19	1,000	1,025	991	1,017	112,100	1,017
2016-01-18	1,002	1,013	992	998	269,300	998
2016-01-15	1,058	1,059	1,026	1,032	137,600	1,032
2016-01-14	1,035	1,044	1,016	1,039	145,200	1,039
2016-01-13	1,023	1,077	1,023	1,074	149,800	1,074
2016-01-12	1,050	1,050	1,002	1,005	140,600	1,005
2016-01-08	1,059	1,074	1,054	1,056	110,900	1,056
2016-01-07	1,073	1,083	1,061	1,067	106,500	1,067
2016-01-06	1,092	1,098	1,072	1,078	98,800	1,078
2016-01-05	1,086	1,104	1,084	1,090	87,600	1,090
2016-01-04	1,114	1,124	1,081	1,092	120,500	1,092

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