8624 いちよし証券(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1990-12-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1990-12-14 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1990-12-13 | 1,220 | 1,220 | 1,210 | 1,210 | 7,000 | 1,210 |
| 1990-12-12 | 1,240 | 1,240 | 1,230 | 1,230 | 25,000 | 1,230 |
| 1990-12-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1990-12-05 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1990-11-28 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1990-11-27 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1990-11-26 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1990-11-20 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1990-11-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1990-11-01 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1990-10-26 | 1,330 | 1,340 | 1,330 | 1,330 | 21,000 | 1,330 |
| 1990-10-25 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1990-10-23 | 1,350 | 1,350 | 1,310 | 1,310 | 7,000 | 1,310 |
| 1990-10-22 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,350 |
| 1990-10-19 | 1,250 | 1,320 | 1,250 | 1,320 | 22,000 | 1,320 |
| 1990-10-18 | 1,220 | 1,240 | 1,220 | 1,240 | 22,000 | 1,240 |
| 1990-10-17 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 | 1,240 |
| 1990-10-16 | 1,250 | 1,250 | 1,240 | 1,240 | 11,000 | 1,240 |
| 1990-10-12 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 1,260 |
| 1990-10-11 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1990-10-09 | 1,250 | 1,250 | 1,240 | 1,240 | 14,000 | 1,240 |
| 1990-10-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1990-10-05 | 1,200 | 1,230 | 1,200 | 1,230 | 9,000 | 1,230 |
| 1990-10-04 | 1,150 | 1,200 | 1,150 | 1,200 | 13,000 | 1,200 |
| 1990-10-03 | 1,110 | 1,140 | 1,100 | 1,140 | 11,000 | 1,140 |
| 1990-10-02 | 1,020 | 1,090 | 1,020 | 1,090 | 22,000 | 1,090 |
| 1990-10-01 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1990-09-28 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1990-09-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1990-09-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1990-09-18 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1990-09-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1990-09-13 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1990-09-12 | 1,270 | 1,270 | 1,240 | 1,240 | 9,000 | 1,240 |
| 1990-09-11 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,290 |
| 1990-09-07 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1990-08-31 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1990-08-29 | 1,780 | 1,780 | 1,770 | 1,770 | 3,000 | 1,770 |
| 1990-08-28 | 1,780 | 1,780 | 1,780 | 1,780 | 10,000 | 1,780 |
| 1990-08-09 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 1,930 |
| 1990-08-08 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 1,930 |
| 1990-08-06 | 1,970 | 1,970 | 1,950 | 1,950 | 25,000 | 1,950 |
| 1990-08-03 | 1,970 | 1,970 | 1,970 | 1,970 | 22,000 | 1,970 |
| 1990-08-02 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
| 1990-08-01 | 1,970 | 1,970 | 1,970 | 1,970 | 7,000 | 1,970 |
| 1990-07-31 | 1,970 | 1,970 | 1,970 | 1,970 | 10,000 | 1,970 |
| 1990-07-30 | 1,970 | 1,970 | 1,970 | 1,970 | 30,000 | 1,970 |
| 1990-07-27 | 1,970 | 1,970 | 1,970 | 1,970 | 10,000 | 1,970 |
| 1990-07-26 | 2,000 | 2,000 | 1,980 | 1,980 | 18,000 | 1,980 |
| 1990-07-25 | 1,980 | 2,000 | 1,980 | 2,000 | 50,000 | 2,000 |
| 1990-07-24 | 1,980 | 1,980 | 1,980 | 1,980 | 10,000 | 1,980 |
| 1990-07-20 | 1,990 | 2,000 | 1,980 | 2,000 | 43,000 | 2,000 |
| 1990-07-19 | 1,990 | 1,990 | 1,990 | 1,990 | 10,000 | 1,990 |
| 1990-07-18 | 2,000 | 2,000 | 1,990 | 1,990 | 58,000 | 1,990 |
| 1990-07-17 | 1,980 | 2,000 | 1,980 | 2,000 | 57,000 | 2,000 |
| 1990-07-16 | 1,980 | 1,980 | 1,980 | 1,980 | 9,000 | 1,980 |
| 1990-07-13 | 1,980 | 1,980 | 1,980 | 1,980 | 10,000 | 1,980 |
| 1990-07-12 | 1,980 | 1,980 | 1,980 | 1,980 | 9,000 | 1,980 |
| 1990-07-11 | 1,980 | 1,980 | 1,980 | 1,980 | 11,000 | 1,980 |
| 1990-07-10 | 1,980 | 1,980 | 1,980 | 1,980 | 8,000 | 1,980 |
| 1990-07-09 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 1,980 |
| 1990-07-05 | 1,980 | 1,980 | 1,970 | 1,970 | 11,000 | 1,970 |
| 1990-07-04 | 1,980 | 1,980 | 1,980 | 1,980 | 10,000 | 1,980 |
| 1990-07-03 | 1,980 | 1,990 | 1,980 | 1,980 | 11,000 | 1,980 |
| 1990-07-02 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1990-06-29 | 2,000 | 2,000 | 2,000 | 2,000 | 9,000 | 2,000 |
| 1990-06-28 | 2,000 | 2,010 | 2,000 | 2,010 | 6,000 | 2,010 |
| 1990-06-27 | 1,990 | 2,030 | 1,990 | 2,030 | 104,000 | 2,030 |
| 1990-06-26 | 2,000 | 2,000 | 1,980 | 1,980 | 32,000 | 1,980 |
| 1990-06-22 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1990-06-21 | 1,990 | 2,000 | 1,990 | 2,000 | 20,000 | 2,000 |
| 1990-06-20 | 2,000 | 2,000 | 1,990 | 2,000 | 29,000 | 2,000 |
| 1990-06-19 | 1,980 | 1,990 | 1,980 | 1,990 | 34,000 | 1,990 |
| 1990-06-18 | 1,960 | 1,960 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1990-06-15 | 1,960 | 1,970 | 1,960 | 1,960 | 22,000 | 1,960 |
| 1990-06-14 | 1,960 | 1,970 | 1,950 | 1,950 | 7,000 | 1,950 |
| 1990-06-13 | 1,970 | 1,970 | 1,950 | 1,960 | 15,000 | 1,960 |
| 1990-06-12 | 1,970 | 1,980 | 1,950 | 1,950 | 9,000 | 1,950 |
| 1990-06-11 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 1,980 |
| 1990-06-08 | 1,980 | 1,980 | 1,970 | 1,980 | 12,000 | 1,980 |
| 1990-06-07 | 1,990 | 1,990 | 1,980 | 1,990 | 29,000 | 1,990 |
| 1990-06-06 | 1,970 | 2,000 | 1,970 | 1,990 | 45,000 | 1,990 |
| 1990-06-05 | 1,980 | 2,000 | 1,970 | 1,980 | 20,000 | 1,980 |
| 1990-06-04 | 1,980 | 2,000 | 1,970 | 2,000 | 19,000 | 2,000 |
| 1990-06-01 | 1,970 | 1,970 | 1,950 | 1,970 | 21,000 | 1,970 |
| 1990-05-31 | 1,980 | 1,980 | 1,960 | 1,980 | 13,000 | 1,980 |
| 1990-05-30 | 1,970 | 1,980 | 1,950 | 1,980 | 7,000 | 1,980 |
| 1990-05-29 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 1,980 |
| 1990-05-28 | 1,950 | 2,000 | 1,950 | 1,990 | 35,000 | 1,990 |
| 1990-05-25 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1990-05-24 | 1,990 | 2,000 | 1,990 | 2,000 | 4,000 | 2,000 |
| 1990-05-23 | 2,000 | 2,000 | 1,990 | 2,000 | 15,000 | 2,000 |
| 1990-05-22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1990-05-21 | 2,000 | 2,050 | 2,000 | 2,010 | 13,000 | 2,010 |
| 1990-05-18 | 1,980 | 2,010 | 1,980 | 2,010 | 23,000 | 2,010 |
| 1990-05-17 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1990-05-16 | 1,980 | 2,000 | 1,980 | 2,000 | 14,000 | 2,000 |
| 1990-05-15 | 2,000 | 2,000 | 1,980 | 2,000 | 14,000 | 2,000 |
| 1990-05-14 | 1,980 | 2,000 | 1,980 | 2,000 | 20,000 | 2,000 |
| 1990-05-11 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 1,980 |
| 1990-05-10 | 1,970 | 1,980 | 1,970 | 1,980 | 11,000 | 1,980 |
| 1990-05-09 | 1,970 | 1,980 | 1,960 | 1,980 | 7,000 | 1,980 |
| 1990-05-08 | 1,970 | 1,980 | 1,970 | 1,980 | 16,000 | 1,980 |
| 1990-05-07 | 1,990 | 2,000 | 1,960 | 1,960 | 5,000 | 1,960 |
| 1990-05-02 | 1,950 | 2,050 | 1,950 | 2,050 | 13,000 | 2,050 |
| 1990-05-01 | 1,980 | 1,980 | 1,950 | 1,950 | 17,000 | 1,950 |
| 1990-04-27 | 2,000 | 2,000 | 1,920 | 1,980 | 29,000 | 1,980 |
| 1990-04-26 | 2,000 | 2,000 | 1,920 | 1,920 | 36,000 | 1,920 |
| 1990-04-25 | 2,050 | 2,050 | 2,010 | 2,010 | 94,000 | 2,010 |
| 1990-04-24 | 2,130 | 2,130 | 2,130 | 2,130 | 59,000 | 2,130 |
| 1990-04-20 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1990-04-19 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 | 2,230 |
| 1990-04-18 | 2,240 | 2,240 | 2,240 | 2,240 | 10,000 | 2,240 |
| 1990-04-13 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1990-04-09 | 2,280 | 2,280 | 2,280 | 2,280 | 19,000 | 2,280 |
| 1990-04-06 | 2,200 | 2,270 | 2,190 | 2,270 | 9,000 | 2,270 |
| 1990-04-05 | 2,270 | 2,270 | 2,270 | 2,270 | 4,000 | 2,270 |
| 1990-04-03 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 2,310 |
| 1990-03-27 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1990-03-26 | 2,560 | 2,560 | 2,560 | 2,560 | 10,000 | 2,327.27 |
| 1990-03-22 | 2,580 | 2,580 | 2,580 | 2,580 | 2,000 | 2,345.45 |
| 1990-03-20 | 2,580 | 2,580 | 2,580 | 2,580 | 3,000 | 2,345.45 |
| 1990-03-19 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 2,418.18 |
| 1990-03-16 | 2,680 | 2,680 | 2,670 | 2,670 | 15,000 | 2,427.27 |
| 1990-03-15 | 2,680 | 2,680 | 2,680 | 2,680 | 5,000 | 2,436.36 |
| 1990-03-14 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 2,445.45 |
| 1990-03-13 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 | 2,454.55 |
| 1990-03-12 | 2,700 | 2,700 | 2,700 | 2,700 | 17,000 | 2,454.55 |
| 1990-03-09 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 2,454.55 |
| 1990-03-08 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,454.55 |
| 1990-03-07 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 2,454.55 |
| 1990-03-06 | 2,710 | 2,710 | 2,670 | 2,710 | 4,000 | 2,463.64 |
| 1990-03-05 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 2,463.64 |
| 1990-03-02 | 2,760 | 2,760 | 2,750 | 2,750 | 4,000 | 2,500 |
| 1990-03-01 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 | 2,527.27 |
| 1990-02-28 | 2,780 | 2,780 | 2,780 | 2,780 | 3,000 | 2,527.27 |
| 1990-02-27 | 2,780 | 2,780 | 2,780 | 2,780 | 4,000 | 2,527.27 |
| 1990-02-26 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 | 2,563.64 |
| 1990-02-22 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 | 2,563.64 |
| 1990-02-21 | 2,850 | 2,850 | 2,850 | 2,850 | 6,000 | 2,590.91 |
| 1990-02-20 | 2,850 | 2,850 | 2,850 | 2,850 | 4,000 | 2,590.91 |
| 1990-02-19 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 2,590.91 |
| 1990-02-16 | 2,850 | 2,850 | 2,840 | 2,840 | 8,000 | 2,581.82 |
| 1990-02-15 | 2,860 | 2,860 | 2,860 | 2,860 | 11,000 | 2,600 |
| 1990-02-14 | 2,850 | 2,870 | 2,850 | 2,850 | 11,000 | 2,590.91 |
| 1990-02-13 | 2,830 | 2,870 | 2,830 | 2,870 | 12,000 | 2,609.09 |
| 1990-02-09 | 2,830 | 2,830 | 2,820 | 2,820 | 29,000 | 2,563.64 |
| 1990-02-08 | 2,860 | 2,860 | 2,830 | 2,830 | 37,000 | 2,572.73 |
| 1990-02-07 | 2,860 | 2,860 | 2,850 | 2,850 | 7,000 | 2,590.91 |
| 1990-02-06 | 2,850 | 2,870 | 2,850 | 2,850 | 9,000 | 2,590.91 |
| 1990-02-05 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 2,590.91 |
| 1990-02-02 | 2,830 | 2,850 | 2,830 | 2,850 | 4,000 | 2,590.91 |
| 1990-02-01 | 2,850 | 2,850 | 2,820 | 2,850 | 8,000 | 2,590.91 |
| 1990-01-31 | 2,850 | 2,850 | 2,850 | 2,850 | 4,000 | 2,590.91 |
| 1990-01-30 | 2,860 | 2,870 | 2,850 | 2,870 | 11,000 | 2,609.09 |
| 1990-01-29 | 2,850 | 2,850 | 2,840 | 2,850 | 10,000 | 2,590.91 |
| 1990-01-26 | 2,860 | 2,860 | 2,850 | 2,850 | 9,000 | 2,590.91 |
| 1990-01-25 | 2,870 | 2,870 | 2,850 | 2,850 | 6,000 | 2,590.91 |
| 1990-01-24 | 2,870 | 2,870 | 2,870 | 2,870 | 9,000 | 2,609.09 |
| 1990-01-23 | 2,860 | 2,870 | 2,860 | 2,870 | 4,000 | 2,609.09 |
| 1990-01-22 | 2,840 | 2,850 | 2,840 | 2,850 | 15,000 | 2,590.91 |
| 1990-01-19 | 2,840 | 2,850 | 2,830 | 2,830 | 38,000 | 2,572.73 |
| 1990-01-18 | 2,850 | 2,850 | 2,830 | 2,850 | 26,000 | 2,590.91 |
| 1990-01-17 | 2,860 | 2,860 | 2,850 | 2,850 | 19,000 | 2,590.91 |
| 1990-01-16 | 2,850 | 2,850 | 2,820 | 2,850 | 28,000 | 2,590.91 |
| 1990-01-12 | 2,860 | 2,890 | 2,850 | 2,870 | 17,000 | 2,609.09 |
| 1990-01-11 | 2,850 | 2,850 | 2,840 | 2,850 | 13,000 | 2,590.91 |
| 1990-01-10 | 2,840 | 2,860 | 2,840 | 2,850 | 11,000 | 2,590.91 |
| 1990-01-09 | 2,850 | 2,850 | 2,830 | 2,830 | 11,000 | 2,572.73 |
| 1990-01-08 | 2,860 | 2,860 | 2,850 | 2,850 | 10,000 | 2,590.91 |
| 1990-01-05 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 2,590.91 |
| 1990-01-04 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,590.91 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
