8624 いちよし証券(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 790 | 790 | 780 | 790 | 8,000 | 790 |
| 1994-12-29 | 810 | 810 | 790 | 800 | 14,000 | 800 |
| 1994-12-28 | 819 | 819 | 810 | 812 | 18,000 | 812 |
| 1994-12-27 | 790 | 820 | 790 | 820 | 100,000 | 820 |
| 1994-12-26 | 771 | 780 | 771 | 780 | 66,000 | 780 |
| 1994-12-22 | 759 | 770 | 755 | 770 | 62,000 | 770 |
| 1994-12-21 | 760 | 760 | 736 | 760 | 374,000 | 760 |
| 1994-12-20 | 745 | 750 | 736 | 750 | 75,000 | 750 |
| 1994-12-19 | 720 | 740 | 720 | 740 | 41,000 | 740 |
| 1994-12-16 | 711 | 715 | 710 | 715 | 10,000 | 715 |
| 1994-12-15 | 701 | 705 | 701 | 705 | 10,000 | 705 |
| 1994-12-13 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1994-12-12 | 760 | 770 | 760 | 770 | 48,000 | 770 |
| 1994-12-09 | 751 | 760 | 750 | 760 | 27,000 | 760 |
| 1994-12-08 | 750 | 760 | 750 | 751 | 14,000 | 751 |
| 1994-12-07 | 770 | 770 | 760 | 765 | 31,000 | 765 |
| 1994-12-06 | 735 | 760 | 725 | 760 | 68,000 | 760 |
| 1994-12-05 | 726 | 735 | 725 | 730 | 27,000 | 730 |
| 1994-12-02 | 726 | 726 | 716 | 716 | 7,000 | 716 |
| 1994-12-01 | 726 | 726 | 715 | 720 | 37,000 | 720 |
| 1994-11-30 | 711 | 724 | 711 | 723 | 24,000 | 723 |
| 1994-11-29 | 709 | 709 | 701 | 701 | 11,000 | 701 |
| 1994-11-28 | 679 | 679 | 679 | 679 | 20,000 | 679 |
| 1994-11-25 | 681 | 681 | 675 | 679 | 14,000 | 679 |
| 1994-11-24 | 700 | 700 | 675 | 679 | 24,000 | 679 |
| 1994-11-22 | 710 | 710 | 709 | 709 | 9,000 | 709 |
| 1994-11-21 | 711 | 715 | 710 | 715 | 39,000 | 715 |
| 1994-11-18 | 711 | 712 | 710 | 710 | 20,000 | 710 |
| 1994-11-17 | 711 | 711 | 705 | 710 | 23,000 | 710 |
| 1994-11-16 | 721 | 721 | 711 | 712 | 15,000 | 712 |
| 1994-11-15 | 682 | 712 | 682 | 711 | 7,000 | 711 |
| 1994-11-14 | 681 | 681 | 662 | 680 | 9,000 | 680 |
| 1994-11-11 | 680 | 681 | 680 | 681 | 30,000 | 681 |
| 1994-11-10 | 690 | 690 | 675 | 690 | 36,000 | 690 |
| 1994-11-09 | 729 | 729 | 709 | 709 | 3,000 | 709 |
| 1994-11-08 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 1994-11-07 | 776 | 776 | 746 | 746 | 38,000 | 746 |
| 1994-11-04 | 780 | 780 | 773 | 779 | 14,000 | 779 |
| 1994-11-02 | 790 | 790 | 780 | 783 | 24,000 | 783 |
| 1994-11-01 | 790 | 790 | 789 | 790 | 26,000 | 790 |
| 1994-10-31 | 790 | 791 | 790 | 790 | 20,000 | 790 |
| 1994-10-28 | 783 | 790 | 782 | 790 | 62,000 | 790 |
| 1994-10-27 | 790 | 791 | 780 | 780 | 29,000 | 780 |
| 1994-10-26 | 803 | 810 | 795 | 800 | 21,000 | 800 |
| 1994-10-25 | 805 | 805 | 803 | 803 | 5,000 | 803 |
| 1994-10-24 | 820 | 820 | 803 | 810 | 17,000 | 810 |
| 1994-10-21 | 819 | 820 | 818 | 820 | 32,000 | 820 |
| 1994-10-20 | 791 | 799 | 790 | 799 | 61,000 | 799 |
| 1994-10-19 | 849 | 849 | 811 | 811 | 9,000 | 811 |
| 1994-10-18 | 861 | 865 | 849 | 850 | 48,000 | 850 |
| 1994-10-17 | 870 | 870 | 860 | 861 | 42,000 | 861 |
| 1994-10-14 | 850 | 870 | 843 | 870 | 120,000 | 870 |
| 1994-10-13 | 865 | 865 | 848 | 848 | 56,000 | 848 |
| 1994-10-12 | 850 | 855 | 849 | 855 | 9,000 | 855 |
| 1994-10-11 | 843 | 860 | 843 | 860 | 20,000 | 860 |
| 1994-10-07 | 855 | 870 | 855 | 870 | 9,000 | 870 |
| 1994-10-06 | 885 | 885 | 870 | 875 | 12,000 | 875 |
| 1994-10-05 | 885 | 885 | 880 | 885 | 20,000 | 885 |
| 1994-10-04 | 881 | 885 | 880 | 880 | 27,000 | 880 |
| 1994-10-03 | 879 | 880 | 865 | 880 | 34,000 | 880 |
| 1994-09-30 | 880 | 880 | 880 | 880 | 8,000 | 880 |
| 1994-09-29 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1994-09-28 | 880 | 885 | 880 | 885 | 17,000 | 885 |
| 1994-09-27 | 881 | 881 | 880 | 880 | 10,000 | 880 |
| 1994-09-26 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1994-09-22 | 886 | 889 | 885 | 885 | 17,000 | 885 |
| 1994-09-21 | 848 | 876 | 848 | 876 | 20,000 | 876 |
| 1994-09-20 | 845 | 845 | 840 | 843 | 145,000 | 843 |
| 1994-09-19 | 847 | 847 | 840 | 845 | 36,000 | 845 |
| 1994-09-16 | 849 | 850 | 845 | 848 | 53,000 | 848 |
| 1994-09-14 | 852 | 852 | 849 | 849 | 12,000 | 849 |
| 1994-09-13 | 855 | 855 | 850 | 851 | 58,000 | 851 |
| 1994-09-12 | 851 | 853 | 851 | 851 | 19,000 | 851 |
| 1994-09-09 | 875 | 875 | 851 | 851 | 31,000 | 851 |
| 1994-09-08 | 871 | 883 | 870 | 880 | 58,000 | 880 |
| 1994-09-07 | 900 | 900 | 870 | 870 | 36,000 | 870 |
| 1994-09-06 | 911 | 912 | 910 | 910 | 13,000 | 910 |
| 1994-09-05 | 913 | 913 | 910 | 911 | 116,000 | 911 |
| 1994-09-02 | 912 | 912 | 905 | 910 | 21,000 | 910 |
| 1994-09-01 | 917 | 917 | 905 | 916 | 56,000 | 916 |
| 1994-08-31 | 917 | 917 | 911 | 912 | 78,000 | 912 |
| 1994-08-30 | 916 | 920 | 912 | 912 | 19,000 | 912 |
| 1994-08-29 | 911 | 920 | 911 | 919 | 46,000 | 919 |
| 1994-08-26 | 924 | 924 | 910 | 911 | 22,000 | 911 |
| 1994-08-25 | 938 | 939 | 938 | 939 | 4,000 | 939 |
| 1994-08-23 | 945 | 945 | 940 | 943 | 18,000 | 943 |
| 1994-08-22 | 947 | 950 | 940 | 945 | 16,000 | 945 |
| 1994-08-19 | 958 | 960 | 940 | 948 | 68,000 | 948 |
| 1994-08-18 | 958 | 970 | 958 | 965 | 8,000 | 965 |
| 1994-08-17 | 958 | 958 | 950 | 950 | 9,000 | 950 |
| 1994-08-16 | 947 | 960 | 947 | 950 | 61,000 | 950 |
| 1994-08-15 | 958 | 958 | 950 | 950 | 7,000 | 950 |
| 1994-08-12 | 947 | 964 | 947 | 964 | 11,000 | 964 |
| 1994-08-11 | 912 | 927 | 912 | 927 | 4,000 | 927 |
| 1994-08-10 | 907 | 910 | 907 | 910 | 8,000 | 910 |
| 1994-08-09 | 912 | 919 | 910 | 915 | 31,000 | 915 |
| 1994-08-08 | 906 | 910 | 906 | 910 | 15,000 | 910 |
| 1994-08-05 | 927 | 930 | 920 | 920 | 29,000 | 920 |
| 1994-08-04 | 930 | 930 | 925 | 930 | 19,000 | 930 |
| 1994-08-03 | 932 | 940 | 930 | 930 | 56,000 | 930 |
| 1994-08-02 | 929 | 930 | 925 | 930 | 70,000 | 930 |
| 1994-08-01 | 940 | 940 | 930 | 930 | 6,000 | 930 |
| 1994-07-29 | 950 | 950 | 935 | 950 | 37,000 | 950 |
| 1994-07-28 | 960 | 960 | 930 | 950 | 67,000 | 950 |
| 1994-07-27 | 987 | 987 | 961 | 970 | 30,000 | 970 |
| 1994-07-26 | 990 | 991 | 981 | 991 | 22,000 | 991 |
| 1994-07-25 | 995 | 995 | 991 | 995 | 20,000 | 995 |
| 1994-07-22 | 1,010 | 1,010 | 996 | 1,010 | 45,000 | 1,010 |
| 1994-07-21 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1994-07-20 | 1,010 | 1,020 | 1,010 | 1,010 | 40,000 | 1,010 |
| 1994-07-18 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1994-07-15 | 1,060 | 1,060 | 1,010 | 1,010 | 46,000 | 1,010 |
| 1994-07-14 | 1,020 | 1,060 | 1,010 | 1,040 | 30,000 | 1,040 |
| 1994-07-13 | 1,000 | 1,020 | 1,000 | 1,010 | 32,000 | 1,010 |
| 1994-07-12 | 1,040 | 1,040 | 1,010 | 1,010 | 39,000 | 1,010 |
| 1994-07-11 | 1,060 | 1,070 | 1,050 | 1,060 | 29,000 | 1,060 |
| 1994-07-08 | 1,090 | 1,100 | 1,080 | 1,100 | 70,000 | 1,100 |
| 1994-07-07 | 1,090 | 1,110 | 1,090 | 1,100 | 83,000 | 1,100 |
| 1994-07-06 | 1,080 | 1,110 | 1,070 | 1,100 | 102,000 | 1,100 |
| 1994-07-05 | 1,070 | 1,090 | 1,070 | 1,080 | 115,000 | 1,080 |
| 1994-07-04 | 1,020 | 1,060 | 1,010 | 1,050 | 119,000 | 1,050 |
| 1994-07-01 | 1,010 | 1,040 | 1,000 | 1,000 | 70,000 | 1,000 |
| 1994-06-30 | 975 | 1,000 | 975 | 1,000 | 48,000 | 1,000 |
| 1994-06-29 | 975 | 975 | 968 | 975 | 53,000 | 975 |
| 1994-06-28 | 940 | 985 | 940 | 985 | 126,000 | 985 |
| 1994-06-27 | 945 | 945 | 920 | 940 | 71,000 | 940 |
| 1994-06-24 | 940 | 950 | 940 | 950 | 67,000 | 950 |
| 1994-06-23 | 926 | 940 | 926 | 936 | 46,000 | 936 |
| 1994-06-22 | 920 | 930 | 920 | 925 | 34,000 | 925 |
| 1994-06-21 | 940 | 942 | 935 | 942 | 28,000 | 942 |
| 1994-06-20 | 945 | 950 | 941 | 941 | 28,000 | 941 |
| 1994-06-17 | 946 | 960 | 940 | 941 | 64,000 | 941 |
| 1994-06-16 | 970 | 970 | 945 | 945 | 29,000 | 945 |
| 1994-06-15 | 980 | 985 | 970 | 975 | 106,000 | 975 |
| 1994-06-14 | 970 | 986 | 960 | 986 | 116,000 | 986 |
| 1994-06-13 | 940 | 999 | 940 | 970 | 178,000 | 970 |
| 1994-06-10 | 895 | 920 | 890 | 920 | 129,000 | 920 |
| 1994-06-09 | 849 | 885 | 845 | 885 | 86,000 | 885 |
| 1994-06-08 | 840 | 845 | 840 | 845 | 38,000 | 845 |
| 1994-06-07 | 845 | 845 | 835 | 835 | 40,000 | 835 |
| 1994-06-06 | 839 | 839 | 830 | 835 | 13,000 | 835 |
| 1994-06-03 | 839 | 840 | 839 | 840 | 12,000 | 840 |
| 1994-06-02 | 835 | 846 | 835 | 841 | 36,000 | 841 |
| 1994-06-01 | 815 | 835 | 815 | 832 | 28,000 | 832 |
| 1994-05-31 | 829 | 829 | 805 | 807 | 15,000 | 807 |
| 1994-05-30 | 825 | 830 | 820 | 829 | 33,000 | 829 |
| 1994-05-27 | 815 | 818 | 801 | 817 | 47,000 | 817 |
| 1994-05-26 | 805 | 815 | 805 | 815 | 16,000 | 815 |
| 1994-05-25 | 801 | 805 | 801 | 801 | 80,000 | 801 |
| 1994-05-24 | 806 | 806 | 799 | 805 | 27,000 | 805 |
| 1994-05-23 | 795 | 806 | 795 | 806 | 38,000 | 806 |
| 1994-05-20 | 794 | 798 | 793 | 795 | 31,000 | 795 |
| 1994-05-19 | 790 | 795 | 790 | 794 | 39,000 | 794 |
| 1994-05-18 | 765 | 785 | 765 | 785 | 25,000 | 785 |
| 1994-05-17 | 761 | 761 | 760 | 760 | 3,000 | 760 |
| 1994-05-16 | 770 | 770 | 760 | 760 | 15,000 | 760 |
| 1994-05-13 | 778 | 779 | 763 | 770 | 9,000 | 770 |
| 1994-05-12 | 776 | 780 | 772 | 780 | 13,000 | 780 |
| 1994-05-11 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1994-05-10 | 785 | 795 | 780 | 795 | 17,000 | 795 |
| 1994-05-09 | 790 | 795 | 790 | 795 | 29,000 | 795 |
| 1994-05-06 | 780 | 790 | 780 | 790 | 13,000 | 790 |
| 1994-05-02 | 777 | 777 | 777 | 777 | 2,000 | 777 |
| 1994-04-28 | 789 | 789 | 770 | 770 | 9,000 | 770 |
| 1994-04-27 | 793 | 794 | 790 | 791 | 10,000 | 791 |
| 1994-04-26 | 797 | 797 | 790 | 795 | 17,000 | 795 |
| 1994-04-25 | 800 | 800 | 795 | 800 | 13,000 | 800 |
| 1994-04-22 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-04-21 | 808 | 808 | 790 | 790 | 10,000 | 790 |
| 1994-04-20 | 815 | 816 | 805 | 808 | 37,000 | 808 |
| 1994-04-19 | 805 | 805 | 800 | 805 | 59,000 | 805 |
| 1994-04-18 | 780 | 800 | 780 | 800 | 21,000 | 800 |
| 1994-04-15 | 775 | 780 | 775 | 780 | 19,000 | 780 |
| 1994-04-14 | 771 | 775 | 770 | 775 | 12,000 | 775 |
| 1994-04-13 | 768 | 775 | 768 | 769 | 20,000 | 769 |
| 1994-04-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1994-04-11 | 765 | 785 | 765 | 785 | 24,000 | 785 |
| 1994-04-08 | 810 | 810 | 760 | 765 | 42,000 | 765 |
| 1994-04-07 | 770 | 810 | 770 | 810 | 79,000 | 810 |
| 1994-04-06 | 740 | 760 | 740 | 760 | 36,000 | 760 |
| 1994-04-05 | 730 | 738 | 730 | 738 | 8,000 | 738 |
| 1994-04-04 | 740 | 740 | 730 | 740 | 33,000 | 740 |
| 1994-04-01 | 740 | 740 | 740 | 740 | 16,000 | 740 |
| 1994-03-31 | 775 | 775 | 750 | 765 | 25,000 | 765 |
| 1994-03-30 | 771 | 783 | 763 | 775 | 27,000 | 775 |
| 1994-03-29 | 790 | 790 | 785 | 790 | 39,000 | 790 |
| 1994-03-28 | 807 | 807 | 790 | 790 | 39,000 | 790 |
| 1994-03-25 | 800 | 801 | 800 | 800 | 37,000 | 800 |
| 1994-03-24 | 810 | 815 | 810 | 810 | 40,000 | 810 |
| 1994-03-23 | 845 | 845 | 825 | 830 | 57,000 | 830 |
| 1994-03-22 | 815 | 830 | 810 | 830 | 81,000 | 830 |
| 1994-03-18 | 805 | 806 | 801 | 805 | 144,000 | 805 |
| 1994-03-17 | 795 | 802 | 795 | 799 | 132,000 | 799 |
| 1994-03-16 | 795 | 795 | 786 | 794 | 74,000 | 794 |
| 1994-03-15 | 785 | 795 | 785 | 795 | 224,000 | 795 |
| 1994-03-14 | 784 | 790 | 780 | 785 | 71,000 | 785 |
| 1994-03-11 | 780 | 790 | 780 | 790 | 162,000 | 790 |
| 1994-03-10 | 780 | 780 | 765 | 780 | 38,000 | 780 |
| 1994-03-09 | 797 | 797 | 770 | 780 | 79,000 | 780 |
| 1994-03-08 | 789 | 792 | 783 | 792 | 114,000 | 792 |
| 1994-03-07 | 763 | 786 | 758 | 779 | 204,000 | 779 |
| 1994-03-04 | 740 | 765 | 737 | 753 | 214,000 | 753 |
| 1994-03-03 | 736 | 740 | 730 | 732 | 50,000 | 732 |
| 1994-03-02 | 748 | 748 | 725 | 731 | 132,000 | 731 |
| 1994-03-01 | 705 | 750 | 705 | 740 | 237,000 | 740 |
| 1994-02-28 | 695 | 700 | 690 | 700 | 361,000 | 700 |
| 1994-02-25 | 705 | 705 | 692 | 700 | 335,000 | 700 |
| 1994-02-24 | 694 | 705 | 689 | 695 | 164,000 | 695 |
| 1994-02-23 | 695 | 695 | 685 | 685 | 43,000 | 685 |
| 1994-02-22 | 702 | 715 | 695 | 695 | 159,000 | 695 |
| 1994-02-21 | 690 | 700 | 675 | 700 | 135,000 | 700 |
| 1994-02-18 | 685 | 701 | 685 | 700 | 123,000 | 700 |
| 1994-02-17 | 651 | 680 | 650 | 671 | 141,000 | 671 |
| 1994-02-16 | 620 | 660 | 620 | 651 | 137,000 | 651 |
| 1994-02-15 | 635 | 635 | 615 | 616 | 87,000 | 616 |
| 1994-02-14 | 645 | 645 | 630 | 636 | 88,000 | 636 |
| 1994-02-10 | 615 | 626 | 615 | 626 | 31,000 | 626 |
| 1994-02-09 | 600 | 625 | 600 | 620 | 127,000 | 620 |
| 1994-02-08 | 560 | 591 | 560 | 591 | 61,000 | 591 |
| 1994-02-07 | 570 | 570 | 560 | 560 | 24,000 | 560 |
| 1994-02-04 | 580 | 580 | 575 | 580 | 19,000 | 580 |
| 1994-02-03 | 595 | 603 | 580 | 590 | 20,000 | 590 |
| 1994-02-02 | 607 | 607 | 585 | 600 | 53,000 | 600 |
| 1994-02-01 | 599 | 607 | 590 | 607 | 223,000 | 607 |
| 1994-01-31 | 541 | 584 | 541 | 584 | 94,000 | 584 |
| 1994-01-28 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1994-01-27 | 535 | 535 | 520 | 520 | 28,000 | 520 |
| 1994-01-26 | 510 | 520 | 510 | 520 | 20,000 | 520 |
| 1994-01-25 | 496 | 501 | 496 | 501 | 5,000 | 501 |
| 1994-01-24 | 500 | 500 | 480 | 490 | 10,000 | 490 |
| 1994-01-21 | 545 | 545 | 507 | 510 | 401,000 | 510 |
| 1994-01-20 | 540 | 541 | 530 | 541 | 19,000 | 541 |
| 1994-01-19 | 539 | 540 | 530 | 530 | 22,000 | 530 |
| 1994-01-18 | 539 | 539 | 529 | 530 | 13,000 | 530 |
| 1994-01-17 | 533 | 540 | 530 | 540 | 7,000 | 540 |
| 1994-01-14 | 532 | 534 | 532 | 534 | 5,000 | 534 |
| 1994-01-13 | 530 | 535 | 530 | 535 | 7,000 | 535 |
| 1994-01-12 | 520 | 520 | 520 | 520 | 16,000 | 520 |
| 1994-01-11 | 510 | 530 | 510 | 514 | 15,000 | 514 |
| 1994-01-10 | 489 | 500 | 489 | 500 | 12,000 | 500 |
| 1994-01-07 | 488 | 488 | 480 | 480 | 6,000 | 480 |
| 1994-01-06 | 475 | 478 | 475 | 478 | 3,000 | 478 |
| 1994-01-05 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1994-01-04 | 464 | 464 | 464 | 464 | 1,000 | 464 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
