8624 いちよし証券(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 990 | 998 | 990 | 998 | 5,000 | 998 |
| 1991-12-27 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-12-02 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1991-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1991-11-27 | 990 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 1991-11-18 | 1,000 | 1,010 | 990 | 1,010 | 21,000 | 1,010 |
| 1991-11-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-11-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1991-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-11-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-10-31 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-10-30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-10-29 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1991-10-28 | 1,010 | 1,020 | 1,000 | 1,020 | 152,000 | 1,020 |
| 1991-10-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-10-24 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1991-10-23 | 1,010 | 1,020 | 1,010 | 1,020 | 116,000 | 1,020 |
| 1991-10-22 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 | 1,010 |
| 1991-10-21 | 1,010 | 1,020 | 1,010 | 1,020 | 21,000 | 1,020 |
| 1991-10-18 | 1,010 | 1,020 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1991-10-07 | 1,000 | 1,020 | 1,000 | 1,020 | 26,000 | 1,020 |
| 1991-10-04 | 1,010 | 1,020 | 1,000 | 1,020 | 24,000 | 1,020 |
| 1991-10-03 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1991-09-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1991-09-27 | 1,010 | 1,010 | 1,010 | 1,010 | 320,000 | 1,010 |
| 1991-09-26 | 1,010 | 1,010 | 1,010 | 1,010 | 100,000 | 1,010 |
| 1991-09-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-09-20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-09-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1991-09-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1991-09-17 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1991-09-13 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1991-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1991-09-06 | 1,020 | 1,030 | 1,020 | 1,030 | 12,000 | 1,030 |
| 1991-09-05 | 1,030 | 1,030 | 1,020 | 1,020 | 23,000 | 1,020 |
| 1991-09-04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1991-09-03 | 1,000 | 1,030 | 1,000 | 1,030 | 27,000 | 1,030 |
| 1991-09-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1991-08-30 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1991-08-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1991-08-21 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1991-08-09 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1991-08-08 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1991-08-07 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1991-08-06 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1991-08-05 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1991-08-02 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1991-08-01 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1991-07-31 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1991-07-26 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1991-07-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1991-07-22 | 1,090 | 1,100 | 1,090 | 1,100 | 23,000 | 1,100 |
| 1991-07-19 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1991-07-18 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1991-07-16 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1991-07-15 | 1,090 | 1,100 | 1,080 | 1,100 | 11,000 | 1,100 |
| 1991-07-12 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1991-07-11 | 1,090 | 1,090 | 1,080 | 1,090 | 34,000 | 1,090 |
| 1991-07-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1991-07-09 | 1,090 | 1,090 | 1,080 | 1,080 | 16,000 | 1,080 |
| 1991-07-08 | 1,090 | 1,090 | 1,090 | 1,090 | 27,000 | 1,090 |
| 1991-07-05 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1991-07-04 | 1,090 | 1,090 | 1,080 | 1,090 | 20,000 | 1,090 |
| 1991-07-03 | 1,090 | 1,090 | 1,090 | 1,090 | 15,000 | 1,090 |
| 1991-07-02 | 1,080 | 1,090 | 1,080 | 1,090 | 16,000 | 1,090 |
| 1991-07-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-06-28 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1991-06-27 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 1,100 |
| 1991-06-26 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 | 1,100 |
| 1991-06-25 | 1,080 | 1,100 | 1,080 | 1,100 | 26,000 | 1,100 |
| 1991-06-24 | 1,080 | 1,080 | 1,060 | 1,060 | 16,000 | 1,060 |
| 1991-06-21 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 | 1,100 |
| 1991-06-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1991-06-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1991-06-18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1991-06-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-06-14 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1991-06-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1991-06-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-06-10 | 1,070 | 1,100 | 1,070 | 1,100 | 5,000 | 1,100 |
| 1991-06-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1991-06-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1991-06-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1991-06-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1991-05-31 | 1,070 | 1,090 | 1,070 | 1,090 | 7,000 | 1,090 |
| 1991-05-30 | 1,070 | 1,070 | 1,050 | 1,050 | 30,000 | 1,050 |
| 1991-05-29 | 1,120 | 1,120 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1991-05-24 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 | 1,130 |
| 1991-05-22 | 1,130 | 1,130 | 1,130 | 1,130 | 22,000 | 1,130 |
| 1991-05-21 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1991-05-20 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1991-05-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1991-05-15 | 1,150 | 1,150 | 1,130 | 1,150 | 4,000 | 1,150 |
| 1991-05-08 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 | 1,170 |
| 1991-05-07 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1991-05-01 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1991-04-30 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 1,170 |
| 1991-04-24 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1991-04-22 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1991-04-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1991-04-18 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1991-04-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1991-04-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1991-04-09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-04-08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1991-04-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-04-04 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 | 1,200 |
| 1991-04-03 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1991-04-02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1991-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1991-03-29 | 1,200 | 1,220 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1991-03-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1991-03-25 | 1,190 | 1,190 | 1,180 | 1,180 | 11,000 | 1,180 |
| 1991-03-22 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 | 1,180 |
| 1991-03-20 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1991-03-19 | 1,210 | 1,220 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1991-03-18 | 1,190 | 1,210 | 1,180 | 1,200 | 16,000 | 1,200 |
| 1991-03-15 | 1,170 | 1,180 | 1,170 | 1,180 | 8,000 | 1,180 |
| 1991-03-14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1991-03-13 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 1,180 |
| 1991-03-12 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 1,180 |
| 1991-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-02-26 | 1,190 | 1,210 | 1,190 | 1,210 | 7,000 | 1,210 |
| 1991-02-25 | 1,200 | 1,210 | 1,190 | 1,210 | 3,000 | 1,210 |
| 1991-02-22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1991-02-21 | 1,210 | 1,210 | 1,200 | 1,210 | 10,000 | 1,210 |
| 1991-02-20 | 1,220 | 1,220 | 1,210 | 1,210 | 17,000 | 1,210 |
| 1991-02-19 | 1,240 | 1,250 | 1,230 | 1,240 | 5,000 | 1,240 |
| 1991-02-18 | 1,210 | 1,230 | 1,210 | 1,230 | 4,000 | 1,230 |
| 1991-02-15 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-02-14 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-02-13 | 1,220 | 1,230 | 1,220 | 1,220 | 18,000 | 1,220 |
| 1991-02-12 | 1,180 | 1,220 | 1,180 | 1,220 | 14,000 | 1,220 |
| 1991-02-08 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1991-02-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1991-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-01-29 | 1,210 | 1,210 | 1,200 | 1,210 | 5,000 | 1,210 |
| 1991-01-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-01-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-01-24 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1991-01-23 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 1,200 |
| 1991-01-22 | 1,200 | 1,210 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1991-01-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-01-18 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 | 1,190 |
| 1991-01-17 | 1,190 | 1,200 | 1,190 | 1,200 | 16,000 | 1,200 |
| 1991-01-14 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1991-01-11 | 1,200 | 1,200 | 1,190 | 1,200 | 21,000 | 1,200 |
| 1991-01-10 | 1,190 | 1,200 | 1,180 | 1,200 | 11,000 | 1,200 |
| 1991-01-09 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
