8624 いちよし証券(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,840	2,850	2,840	2,840	13,000	2,581.82
1989-12-28	2,800	2,800	2,800	2,800	2,000	2,545.45
1989-12-27	2,820	2,820	2,780	2,780	14,000	2,527.27
1989-12-26	2,830	2,830	2,820	2,820	16,000	2,563.64
1989-12-25	2,820	2,820	2,820	2,820	13,000	2,563.64
1989-12-22	2,810	2,850	2,810	2,850	16,000	2,590.91
1989-12-21	2,810	2,850	2,810	2,810	8,000	2,554.55
1989-12-20	2,820	2,890	2,810	2,810	26,000	2,554.55
1989-12-19	2,820	2,820	2,800	2,800	17,000	2,545.45
1989-12-18	2,760	2,840	2,760	2,840	14,000	2,581.82
1989-12-15	2,750	2,800	2,720	2,800	12,000	2,545.45
1989-12-14	2,750	2,750	2,750	2,750	9,000	2,500
1989-12-13	2,750	2,770	2,750	2,770	7,000	2,518.18
1989-12-12	2,700	2,720	2,700	2,700	17,000	2,454.55
1989-12-11	2,690	2,700	2,680	2,700	10,000	2,454.55
1989-12-07	2,700	2,710	2,680	2,700	16,000	2,454.55
1989-12-06	2,700	2,700	2,700	2,700	30,000	2,454.55
1989-12-04	2,700	2,700	2,700	2,700	6,000	2,454.55
1989-11-29	2,700	2,700	2,700	2,700	13,000	2,454.55
1989-11-28	2,690	2,690	2,680	2,680	2,000	2,436.36
1989-11-27	2,710	2,710	2,700	2,700	7,000	2,454.55
1989-11-24	2,680	2,680	2,680	2,680	4,000	2,436.36
1989-11-22	2,720	2,720	2,720	2,720	3,000	2,472.73
1989-11-21	2,720	2,730	2,720	2,720	20,000	2,472.73
1989-11-20	2,720	2,720	2,720	2,720	14,000	2,472.73
1989-11-17	2,720	2,720	2,720	2,720	16,000	2,472.73
1989-11-16	2,730	2,730	2,720	2,720	17,000	2,472.73
1989-11-15	2,730	2,730	2,730	2,730	15,000	2,481.82
1989-11-14	2,730	2,730	2,720	2,720	11,000	2,472.73
1989-11-13	2,720	2,720	2,720	2,720	8,000	2,472.73
1989-11-10	2,730	2,750	2,720	2,720	17,000	2,472.73
1989-11-09	2,750	2,750	2,730	2,730	7,000	2,481.82
1989-11-08	2,750	2,750	2,730	2,730	9,000	2,481.82
1989-11-07	2,750	2,760	2,750	2,750	10,000	2,500
1989-11-06	2,760	2,760	2,760	2,760	5,000	2,509.09
1989-11-02	2,700	2,730	2,700	2,730	8,000	2,481.82
1989-11-01	2,700	2,700	2,700	2,700	4,000	2,454.55
1989-10-31	2,700	2,700	2,700	2,700	13,000	2,454.55
1989-10-30	2,720	2,720	2,700	2,700	3,000	2,454.55
1989-10-27	2,720	2,720	2,700	2,720	44,000	2,472.73
1989-10-26	2,670	2,680	2,670	2,680	32,000	2,436.36
1989-10-25	2,670	2,670	2,670	2,670	7,000	2,427.27
1989-10-24	2,670	2,670	2,670	2,670	20,000	2,427.27
1989-10-23	2,680	2,680	2,670	2,670	15,000	2,427.27
1989-10-20	2,680	2,680	2,680	2,680	9,000	2,436.36
1989-10-19	2,690	2,690	2,690	2,690	10,000	2,445.45
1989-10-18	2,690	2,690	2,690	2,690	15,000	2,445.45
1989-10-17	2,680	2,700	2,670	2,700	22,000	2,454.55
1989-10-16	2,690	2,690	2,680	2,680	6,000	2,436.36
1989-10-13	2,700	2,700	2,700	2,700	10,000	2,454.55
1989-10-12	2,710	2,710	2,700	2,700	9,000	2,454.55
1989-10-11	2,720	2,720	2,720	2,720	9,000	2,472.73
1989-10-09	2,720	2,720	2,720	2,720	8,000	2,472.73
1989-10-06	2,720	2,720	2,720	2,720	9,000	2,472.73
1989-10-05	2,720	2,720	2,720	2,720	11,000	2,472.73
1989-10-04	2,720	2,740	2,720	2,720	11,000	2,472.73
1989-10-03	2,730	2,750	2,730	2,750	12,000	2,500
1989-09-29	2,740	2,750	2,740	2,740	21,000	2,490.91
1989-09-28	2,740	2,750	2,740	2,740	12,000	2,490.91
1989-09-27	2,750	2,750	2,750	2,750	20,000	2,500
1989-09-26	2,760	2,760	2,760	2,760	24,000	2,509.09
1989-09-25	2,760	2,760	2,760	2,760	14,000	2,509.09
1989-09-22	2,760	2,760	2,760	2,760	11,000	2,509.09
1989-09-21	2,770	2,770	2,750	2,770	27,000	2,518.18
1989-09-20	2,760	2,770	2,760	2,770	18,000	2,518.18
1989-09-19	2,770	2,770	2,750	2,770	15,000	2,518.18
1989-09-18	2,770	2,780	2,770	2,780	20,000	2,527.27
1989-09-14	2,770	2,780	2,770	2,770	11,000	2,518.18
1989-09-13	2,770	2,780	2,770	2,780	25,000	2,527.27
1989-09-12	2,770	2,780	2,770	2,780	24,000	2,527.27
1989-09-11	2,760	2,770	2,760	2,770	15,000	2,518.18
1989-09-08	2,760	2,760	2,760	2,760	20,000	2,509.09
1989-09-07	2,760	2,780	2,760	2,760	10,000	2,509.09
1989-09-06	2,760	2,780	2,760	2,780	31,000	2,527.27
1989-09-05	2,760	2,780	2,760	2,780	22,000	2,527.27
1989-09-04	2,760	2,770	2,760	2,770	20,000	2,518.18
1989-09-01	2,760	2,760	2,760	2,760	18,000	2,509.09
1989-08-31	2,760	2,760	2,760	2,760	25,000	2,509.09
1989-08-30	2,760	2,770	2,760	2,770	17,000	2,518.18
1989-08-29	2,760	2,760	2,760	2,760	13,000	2,509.09
1989-08-28	2,780	2,780	2,780	2,780	3,000	2,527.27
1989-08-25	2,770	2,780	2,760	2,780	26,000	2,527.27
1989-08-24	2,760	2,760	2,760	2,760	5,000	2,509.09
1989-08-23	2,760	2,760	2,760	2,760	9,000	2,509.09
1989-08-22	2,760	2,780	2,760	2,780	19,000	2,527.27
1989-08-21	2,760	2,770	2,760	2,760	15,000	2,509.09
1989-08-18	2,760	2,780	2,760	2,780	29,000	2,527.27
1989-08-17	2,760	2,770	2,760	2,770	12,000	2,518.18
1989-08-16	2,760	2,760	2,760	2,760	5,000	2,509.09
1989-08-15	2,760	2,760	2,760	2,760	9,000	2,509.09
1989-08-14	2,760	2,760	2,760	2,760	3,000	2,509.09
1989-08-11	2,760	2,770	2,760	2,770	10,000	2,518.18
1989-08-10	2,760	2,760	2,760	2,760	1,000	2,509.09
1989-08-09	2,760	2,770	2,760	2,770	14,000	2,518.18
1989-08-08	2,770	2,770	2,760	2,760	21,000	2,509.09
1989-08-07	2,770	2,770	2,770	2,770	10,000	2,518.18
1989-08-04	2,790	2,790	2,780	2,780	18,000	2,527.27
1989-08-03	2,790	2,790	2,780	2,790	20,000	2,536.36
1989-08-02	2,780	2,780	2,780	2,780	6,000	2,527.27
1989-08-01	2,780	2,780	2,780	2,780	8,000	2,527.27
1989-07-31	2,780	2,790	2,770	2,790	12,000	2,536.36
1989-07-28	2,770	2,770	2,770	2,770	13,000	2,518.18
1989-07-27	2,760	2,770	2,760	2,760	12,000	2,509.09
1989-07-26	2,770	2,770	2,770	2,770	11,000	2,518.18
1989-07-25	2,770	2,770	2,770	2,770	20,000	2,518.18
1989-07-24	2,780	2,780	2,770	2,770	2,000	2,518.18
1989-07-21	2,780	2,780	2,770	2,770	9,000	2,518.18
1989-07-20	2,780	2,790	2,780	2,780	20,000	2,527.27
1989-07-19	2,770	2,780	2,770	2,780	14,000	2,527.27
1989-07-18	2,770	2,780	2,770	2,780	63,000	2,527.27
1989-07-17	2,770	2,770	2,770	2,770	4,000	2,518.18
1989-07-14	2,790	2,790	2,790	2,790	4,000	2,536.36
1989-07-13	2,790	2,790	2,790	2,790	16,000	2,536.36
1989-07-12	2,790	2,790	2,790	2,790	25,000	2,536.36
1989-07-11	2,790	2,790	2,790	2,790	15,000	2,536.36
1989-07-10	2,800	2,800	2,800	2,800	11,000	2,545.45
1989-07-07	2,800	2,800	2,800	2,800	32,000	2,545.45
1989-07-06	2,800	2,800	2,800	2,800	21,000	2,545.45
1989-07-05	2,800	2,800	2,800	2,800	20,000	2,545.45
1989-07-04	2,800	2,800	2,800	2,800	20,000	2,545.45
1989-07-03	2,800	2,800	2,790	2,800	26,000	2,545.45
1989-06-30	2,800	2,800	2,790	2,800	34,000	2,545.45
1989-06-29	2,810	2,810	2,800	2,800	10,000	2,545.45
1989-06-28	2,810	2,820	2,780	2,820	44,000	2,563.64
1989-06-27	2,820	2,820	2,810	2,810	37,000	2,554.55
1989-06-26	2,820	2,820	2,820	2,820	47,000	2,563.64
1989-06-23	2,820	2,840	2,820	2,820	49,000	2,563.64
1989-06-22	2,780	2,820	2,780	2,820	54,000	2,563.64
1989-06-21	2,820	2,820	2,780	2,820	35,000	2,563.64
1989-06-20	2,780	2,850	2,780	2,820	99,000	2,563.64
1989-06-19	2,780	2,780	2,780	2,780	30,000	2,527.27
1989-06-16	2,790	2,790	2,790	2,790	69,000	2,536.36
1989-06-15	2,780	2,790	2,780	2,780	59,000	2,527.27
1989-06-14	2,780	2,780	2,780	2,780	25,000	2,527.27
1989-06-13	2,780	2,790	2,780	2,790	33,000	2,536.36
1989-06-12	2,790	2,800	2,780	2,780	45,000	2,527.27
1989-06-09	2,790	2,800	2,790	2,790	47,000	2,536.36
1989-06-08	2,790	2,790	2,790	2,790	27,000	2,536.36
1989-06-07	2,790	2,790	2,790	2,790	49,000	2,536.36
1989-06-06	2,790	2,790	2,780	2,790	72,000	2,536.36
1989-06-05	2,790	2,790	2,760	2,790	78,000	2,536.36
1989-06-02	2,770	2,780	2,770	2,770	24,000	2,518.18
1989-06-01	2,790	2,790	2,780	2,780	32,000	2,527.27
1989-05-31	2,790	2,800	2,790	2,790	34,000	2,536.36
1989-05-30	2,790	2,790	2,790	2,790	45,000	2,536.36
1989-05-29	2,780	2,790	2,780	2,780	46,000	2,527.27
1989-05-26	2,780	2,780	2,780	2,780	25,000	2,527.27
1989-05-25	2,780	2,790	2,780	2,780	32,000	2,527.27
1989-05-24	2,780	2,780	2,780	2,780	16,000	2,527.27
1989-05-23	2,780	2,790	2,780	2,790	58,000	2,536.36
1989-05-22	2,790	2,790	2,780	2,780	11,000	2,527.27
1989-05-19	2,780	2,800	2,780	2,800	20,000	2,545.45
1989-05-18	2,780	2,800	2,780	2,790	44,000	2,536.36
1989-05-17	2,780	2,790	2,780	2,780	29,000	2,527.27
1989-05-16	2,780	2,800	2,780	2,800	108,000	2,545.45
1989-05-15	2,780	2,780	2,780	2,780	39,000	2,527.27
1989-05-12	2,780	2,790	2,780	2,790	95,000	2,536.36
1989-05-11	2,780	2,790	2,780	2,790	32,000	2,536.36
1989-05-10	2,780	2,790	2,780	2,780	50,000	2,527.27
1989-05-09	2,780	2,790	2,780	2,790	61,000	2,536.36
1989-05-08	2,780	2,780	2,780	2,780	117,000	2,527.27
1989-05-02	2,780	2,780	2,780	2,780	96,000	2,527.27
1989-05-01	2,780	2,790	2,780	2,780	134,000	2,527.27
1989-04-28	2,780	2,790	2,780	2,780	451,000	2,527.27
1989-04-27	2,780	2,800	2,780	2,800	2,261,000	2,545.45

分割・併合履歴： [1990-03-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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