8624 いちよし証券(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1993-12-29 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1993-12-27 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 1993-12-24 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1993-12-22 | 485 | 485 | 480 | 480 | 10,000 | 480 |
| 1993-12-21 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1993-12-20 | 476 | 476 | 475 | 475 | 7,000 | 475 |
| 1993-12-17 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1993-12-16 | 475 | 475 | 470 | 470 | 10,000 | 470 |
| 1993-12-15 | 465 | 475 | 465 | 475 | 5,000 | 475 |
| 1993-12-14 | 462 | 462 | 462 | 462 | 6,000 | 462 |
| 1993-12-13 | 460 | 460 | 457 | 460 | 8,000 | 460 |
| 1993-12-10 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1993-12-03 | 481 | 481 | 480 | 480 | 8,000 | 480 |
| 1993-12-01 | 452 | 455 | 452 | 455 | 2,000 | 455 |
| 1993-11-30 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1993-11-29 | 460 | 460 | 440 | 440 | 10,000 | 440 |
| 1993-11-26 | 460 | 465 | 460 | 460 | 5,000 | 460 |
| 1993-11-25 | 469 | 469 | 460 | 460 | 17,000 | 460 |
| 1993-11-24 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1993-11-22 | 481 | 481 | 470 | 470 | 9,000 | 470 |
| 1993-11-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1993-11-18 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1993-11-17 | 500 | 500 | 500 | 500 | 23,000 | 500 |
| 1993-11-15 | 475 | 475 | 470 | 470 | 19,000 | 470 |
| 1993-11-12 | 460 | 465 | 460 | 465 | 20,000 | 465 |
| 1993-11-11 | 457 | 461 | 457 | 460 | 55,000 | 460 |
| 1993-11-10 | 465 | 465 | 457 | 457 | 69,000 | 457 |
| 1993-11-09 | 480 | 480 | 470 | 470 | 14,000 | 470 |
| 1993-11-08 | 485 | 485 | 481 | 481 | 2,000 | 481 |
| 1993-11-05 | 490 | 500 | 490 | 490 | 41,000 | 490 |
| 1993-11-04 | 530 | 530 | 520 | 520 | 239,000 | 520 |
| 1993-11-02 | 538 | 540 | 538 | 540 | 7,000 | 540 |
| 1993-10-28 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 1993-10-27 | 539 | 540 | 539 | 540 | 6,000 | 540 |
| 1993-10-26 | 540 | 540 | 540 | 540 | 9,000 | 540 |
| 1993-10-25 | 549 | 549 | 535 | 540 | 9,000 | 540 |
| 1993-10-21 | 565 | 565 | 550 | 550 | 6,000 | 550 |
| 1993-10-20 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1993-10-19 | 570 | 570 | 550 | 555 | 9,000 | 555 |
| 1993-10-18 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1993-10-15 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 1993-10-14 | 548 | 560 | 548 | 560 | 6,000 | 560 |
| 1993-10-13 | 567 | 567 | 550 | 555 | 6,000 | 555 |
| 1993-10-12 | 577 | 577 | 567 | 567 | 6,000 | 567 |
| 1993-10-07 | 588 | 588 | 587 | 587 | 2,000 | 587 |
| 1993-10-05 | 578 | 588 | 578 | 588 | 4,000 | 588 |
| 1993-10-04 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 1993-10-01 | 580 | 580 | 578 | 578 | 7,000 | 578 |
| 1993-09-30 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1993-09-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1993-09-28 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1993-09-27 | 605 | 605 | 600 | 600 | 10,000 | 600 |
| 1993-09-24 | 601 | 601 | 599 | 599 | 7,000 | 599 |
| 1993-09-22 | 610 | 610 | 600 | 601 | 15,000 | 601 |
| 1993-09-21 | 614 | 615 | 614 | 615 | 6,000 | 615 |
| 1993-09-20 | 600 | 604 | 600 | 604 | 6,000 | 604 |
| 1993-09-17 | 615 | 615 | 610 | 610 | 2,000 | 610 |
| 1993-09-16 | 610 | 615 | 605 | 605 | 10,000 | 605 |
| 1993-09-14 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1993-09-13 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1993-09-10 | 619 | 620 | 619 | 620 | 7,000 | 620 |
| 1993-09-09 | 628 | 628 | 623 | 623 | 2,000 | 623 |
| 1993-09-08 | 629 | 629 | 618 | 618 | 6,000 | 618 |
| 1993-09-07 | 630 | 630 | 630 | 630 | 11,000 | 630 |
| 1993-09-06 | 626 | 631 | 625 | 630 | 23,000 | 630 |
| 1993-09-03 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1993-09-02 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1993-09-01 | 611 | 620 | 611 | 620 | 6,000 | 620 |
| 1993-08-31 | 612 | 619 | 610 | 619 | 14,000 | 619 |
| 1993-08-30 | 610 | 610 | 607 | 610 | 4,000 | 610 |
| 1993-08-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1993-08-26 | 606 | 606 | 606 | 606 | 6,000 | 606 |
| 1993-08-24 | 610 | 610 | 606 | 606 | 4,000 | 606 |
| 1993-08-23 | 611 | 611 | 610 | 610 | 5,000 | 610 |
| 1993-08-20 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1993-08-19 | 620 | 621 | 620 | 621 | 5,000 | 621 |
| 1993-08-18 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1993-08-17 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1993-08-16 | 640 | 640 | 630 | 639 | 20,000 | 639 |
| 1993-08-13 | 644 | 654 | 644 | 654 | 22,000 | 654 |
| 1993-08-12 | 625 | 638 | 625 | 638 | 38,000 | 638 |
| 1993-08-11 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1993-08-10 | 600 | 601 | 600 | 601 | 8,000 | 601 |
| 1993-08-09 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 1993-08-06 | 635 | 635 | 619 | 619 | 8,000 | 619 |
| 1993-08-05 | 636 | 636 | 625 | 635 | 16,000 | 635 |
| 1993-08-04 | 625 | 630 | 625 | 628 | 14,000 | 628 |
| 1993-08-03 | 625 | 630 | 625 | 625 | 12,000 | 625 |
| 1993-08-02 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1993-07-30 | 614 | 624 | 614 | 615 | 31,000 | 615 |
| 1993-07-29 | 600 | 614 | 600 | 614 | 12,000 | 614 |
| 1993-07-28 | 600 | 600 | 590 | 590 | 10,000 | 590 |
| 1993-07-27 | 600 | 605 | 600 | 600 | 8,000 | 600 |
| 1993-07-26 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 1993-07-23 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1993-07-22 | 604 | 604 | 600 | 600 | 2,000 | 600 |
| 1993-07-21 | 600 | 604 | 600 | 604 | 7,000 | 604 |
| 1993-07-20 | 610 | 610 | 604 | 604 | 6,000 | 604 |
| 1993-07-19 | 615 | 615 | 610 | 610 | 10,000 | 610 |
| 1993-07-16 | 609 | 610 | 605 | 610 | 12,000 | 610 |
| 1993-07-15 | 605 | 610 | 605 | 610 | 32,000 | 610 |
| 1993-07-14 | 611 | 611 | 601 | 601 | 27,000 | 601 |
| 1993-07-13 | 601 | 610 | 600 | 610 | 15,000 | 610 |
| 1993-07-12 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1993-07-09 | 600 | 610 | 590 | 610 | 11,000 | 610 |
| 1993-07-08 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 1993-07-07 | 610 | 610 | 600 | 600 | 8,000 | 600 |
| 1993-07-06 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1993-07-05 | 621 | 621 | 610 | 615 | 23,000 | 615 |
| 1993-07-02 | 630 | 630 | 619 | 619 | 6,000 | 619 |
| 1993-07-01 | 640 | 642 | 640 | 640 | 26,000 | 640 |
| 1993-06-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-06-29 | 635 | 635 | 635 | 635 | 16,000 | 635 |
| 1993-06-28 | 640 | 640 | 630 | 635 | 9,000 | 635 |
| 1993-06-25 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 1993-06-24 | 620 | 630 | 620 | 621 | 13,000 | 621 |
| 1993-06-23 | 627 | 627 | 625 | 625 | 5,000 | 625 |
| 1993-06-22 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1993-06-21 | 650 | 650 | 630 | 630 | 5,000 | 630 |
| 1993-06-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-06-17 | 660 | 660 | 650 | 650 | 4,000 | 650 |
| 1993-06-16 | 680 | 680 | 660 | 660 | 10,000 | 660 |
| 1993-06-15 | 693 | 693 | 680 | 680 | 3,000 | 680 |
| 1993-06-14 | 693 | 693 | 693 | 693 | 4,000 | 693 |
| 1993-06-11 | 700 | 700 | 693 | 693 | 4,000 | 693 |
| 1993-06-10 | 693 | 701 | 691 | 700 | 12,000 | 700 |
| 1993-06-08 | 690 | 695 | 690 | 690 | 7,000 | 690 |
| 1993-06-07 | 714 | 714 | 690 | 690 | 5,000 | 690 |
| 1993-06-04 | 714 | 715 | 714 | 714 | 5,000 | 714 |
| 1993-06-03 | 710 | 720 | 710 | 720 | 17,000 | 720 |
| 1993-06-02 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1993-06-01 | 706 | 706 | 700 | 700 | 9,000 | 700 |
| 1993-05-31 | 709 | 710 | 700 | 706 | 13,000 | 706 |
| 1993-05-28 | 715 | 715 | 710 | 715 | 10,000 | 715 |
| 1993-05-27 | 718 | 718 | 710 | 715 | 7,000 | 715 |
| 1993-05-26 | 708 | 717 | 708 | 714 | 17,000 | 714 |
| 1993-05-25 | 705 | 713 | 705 | 713 | 15,000 | 713 |
| 1993-05-24 | 705 | 705 | 705 | 705 | 7,000 | 705 |
| 1993-05-21 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1993-05-20 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1993-05-19 | 710 | 720 | 700 | 700 | 12,000 | 700 |
| 1993-05-18 | 730 | 730 | 720 | 720 | 10,000 | 720 |
| 1993-05-17 | 720 | 730 | 720 | 720 | 30,000 | 720 |
| 1993-05-14 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1993-05-13 | 744 | 750 | 744 | 750 | 4,000 | 750 |
| 1993-05-12 | 745 | 765 | 745 | 750 | 51,000 | 750 |
| 1993-05-11 | 746 | 750 | 740 | 750 | 37,000 | 750 |
| 1993-05-10 | 722 | 722 | 718 | 719 | 23,000 | 719 |
| 1993-05-07 | 692 | 692 | 692 | 692 | 4,000 | 692 |
| 1993-05-06 | 701 | 710 | 690 | 698 | 34,000 | 698 |
| 1993-04-30 | 695 | 695 | 690 | 690 | 18,000 | 690 |
| 1993-04-28 | 655 | 658 | 655 | 656 | 49,000 | 656 |
| 1993-04-27 | 631 | 645 | 616 | 645 | 55,000 | 645 |
| 1993-04-26 | 645 | 645 | 645 | 645 | 7,000 | 645 |
| 1993-04-22 | 640 | 655 | 640 | 655 | 21,000 | 655 |
| 1993-04-21 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-04-20 | 661 | 661 | 660 | 660 | 8,000 | 660 |
| 1993-04-19 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1993-04-16 | 671 | 680 | 671 | 678 | 17,000 | 678 |
| 1993-04-15 | 690 | 695 | 680 | 680 | 6,000 | 680 |
| 1993-04-14 | 690 | 690 | 685 | 690 | 22,000 | 690 |
| 1993-04-13 | 690 | 700 | 690 | 700 | 16,000 | 700 |
| 1993-04-12 | 719 | 720 | 690 | 690 | 21,000 | 690 |
| 1993-04-09 | 701 | 720 | 691 | 720 | 18,000 | 720 |
| 1993-04-08 | 716 | 722 | 700 | 709 | 76,000 | 709 |
| 1993-04-07 | 710 | 725 | 710 | 710 | 83,000 | 710 |
| 1993-04-06 | 741 | 741 | 710 | 720 | 41,000 | 720 |
| 1993-04-05 | 678 | 721 | 677 | 721 | 53,000 | 721 |
| 1993-04-02 | 570 | 650 | 570 | 650 | 32,000 | 650 |
| 1993-04-01 | 570 | 580 | 570 | 580 | 6,000 | 580 |
| 1993-03-31 | 560 | 580 | 560 | 560 | 28,000 | 560 |
| 1993-03-30 | 540 | 555 | 540 | 550 | 47,000 | 550 |
| 1993-03-26 | 480 | 484 | 475 | 481 | 31,000 | 481 |
| 1993-03-25 | 483 | 483 | 480 | 480 | 8,000 | 480 |
| 1993-03-24 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1993-03-23 | 495 | 495 | 490 | 492 | 37,000 | 492 |
| 1993-03-22 | 495 | 500 | 495 | 500 | 19,000 | 500 |
| 1993-03-19 | 470 | 470 | 470 | 470 | 22,000 | 470 |
| 1993-03-17 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1993-03-16 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1993-03-15 | 410 | 410 | 410 | 410 | 12,000 | 410 |
| 1993-03-12 | 400 | 405 | 400 | 405 | 6,000 | 405 |
| 1993-03-11 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1993-03-10 | 405 | 415 | 405 | 405 | 5,000 | 405 |
| 1993-03-08 | 385 | 385 | 381 | 385 | 15,000 | 385 |
| 1993-03-05 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1993-03-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1993-03-03 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1993-03-02 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1993-03-01 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1993-02-26 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1993-02-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-02-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1993-02-23 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1993-02-22 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1993-02-19 | 396 | 396 | 396 | 396 | 8,000 | 396 |
| 1993-02-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1993-02-16 | 395 | 395 | 395 | 395 | 8,000 | 395 |
| 1993-02-15 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1993-02-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1993-02-09 | 380 | 381 | 380 | 381 | 4,000 | 381 |
| 1993-02-08 | 382 | 385 | 380 | 380 | 12,000 | 380 |
| 1993-02-05 | 380 | 380 | 380 | 380 | 15,000 | 380 |
| 1993-02-04 | 391 | 391 | 380 | 380 | 12,000 | 380 |
| 1993-02-03 | 385 | 385 | 380 | 385 | 22,000 | 385 |
| 1993-02-02 | 395 | 395 | 385 | 385 | 26,000 | 385 |
| 1993-02-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1993-01-29 | 385 | 387 | 385 | 387 | 13,000 | 387 |
| 1993-01-27 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1993-01-26 | 385 | 385 | 385 | 385 | 16,000 | 385 |
| 1993-01-22 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 1993-01-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
