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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31