8624 いちよし証券(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 700 | 710 | 700 | 700 | 26,000 | 700 |
| 1995-12-28 | 730 | 738 | 716 | 717 | 103,000 | 717 |
| 1995-12-27 | 740 | 749 | 716 | 730 | 166,000 | 730 |
| 1995-12-26 | 720 | 720 | 701 | 705 | 180,000 | 705 |
| 1995-12-25 | 682 | 730 | 682 | 730 | 179,000 | 730 |
| 1995-12-22 | 667 | 680 | 667 | 677 | 122,000 | 677 |
| 1995-12-21 | 641 | 660 | 641 | 660 | 59,000 | 660 |
| 1995-12-20 | 638 | 650 | 638 | 640 | 26,000 | 640 |
| 1995-12-19 | 650 | 650 | 630 | 647 | 51,000 | 647 |
| 1995-12-18 | 658 | 659 | 645 | 655 | 56,000 | 655 |
| 1995-12-15 | 651 | 670 | 650 | 660 | 166,000 | 660 |
| 1995-12-14 | 648 | 650 | 638 | 650 | 57,000 | 650 |
| 1995-12-13 | 643 | 648 | 643 | 643 | 63,000 | 643 |
| 1995-12-12 | 625 | 643 | 625 | 640 | 104,000 | 640 |
| 1995-12-11 | 631 | 649 | 626 | 626 | 56,000 | 626 |
| 1995-12-08 | 640 | 640 | 611 | 625 | 113,000 | 625 |
| 1995-12-07 | 600 | 630 | 600 | 630 | 169,000 | 630 |
| 1995-12-06 | 586 | 597 | 580 | 596 | 78,000 | 596 |
| 1995-12-05 | 590 | 600 | 580 | 593 | 69,000 | 593 |
| 1995-12-04 | 582 | 589 | 580 | 589 | 89,000 | 589 |
| 1995-12-01 | 564 | 572 | 560 | 572 | 150,000 | 572 |
| 1995-11-30 | 560 | 570 | 553 | 564 | 85,000 | 564 |
| 1995-11-29 | 560 | 561 | 556 | 560 | 98,000 | 560 |
| 1995-11-28 | 560 | 565 | 552 | 560 | 57,000 | 560 |
| 1995-11-27 | 546 | 565 | 546 | 550 | 35,000 | 550 |
| 1995-11-24 | 550 | 550 | 546 | 546 | 3,000 | 546 |
| 1995-11-22 | 570 | 570 | 550 | 550 | 20,000 | 550 |
| 1995-11-21 | 560 | 560 | 550 | 555 | 31,000 | 555 |
| 1995-11-20 | 540 | 550 | 540 | 550 | 45,000 | 550 |
| 1995-11-17 | 526 | 530 | 520 | 530 | 49,000 | 530 |
| 1995-11-16 | 525 | 525 | 525 | 525 | 19,000 | 525 |
| 1995-11-15 | 532 | 532 | 525 | 525 | 75,000 | 525 |
| 1995-11-14 | 531 | 532 | 531 | 532 | 8,000 | 532 |
| 1995-11-13 | 531 | 531 | 531 | 531 | 5,000 | 531 |
| 1995-11-10 | 532 | 532 | 530 | 530 | 18,000 | 530 |
| 1995-11-09 | 529 | 530 | 529 | 530 | 5,000 | 530 |
| 1995-11-08 | 529 | 530 | 528 | 530 | 9,000 | 530 |
| 1995-11-07 | 529 | 530 | 526 | 526 | 11,000 | 526 |
| 1995-11-06 | 529 | 530 | 529 | 529 | 8,000 | 529 |
| 1995-11-02 | 527 | 529 | 527 | 529 | 5,000 | 529 |
| 1995-11-01 | 525 | 529 | 525 | 528 | 9,000 | 528 |
| 1995-10-31 | 528 | 530 | 523 | 523 | 14,000 | 523 |
| 1995-10-30 | 530 | 530 | 525 | 530 | 23,000 | 530 |
| 1995-10-27 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1995-10-26 | 558 | 558 | 540 | 550 | 16,000 | 550 |
| 1995-10-25 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1995-10-24 | 560 | 569 | 560 | 565 | 38,000 | 565 |
| 1995-10-23 | 560 | 560 | 555 | 560 | 17,000 | 560 |
| 1995-10-20 | 550 | 555 | 550 | 555 | 11,000 | 555 |
| 1995-10-19 | 555 | 565 | 555 | 565 | 5,000 | 565 |
| 1995-10-18 | 555 | 555 | 555 | 555 | 8,000 | 555 |
| 1995-10-17 | 565 | 570 | 551 | 551 | 52,000 | 551 |
| 1995-10-16 | 565 | 565 | 565 | 565 | 18,000 | 565 |
| 1995-10-13 | 563 | 564 | 561 | 562 | 13,000 | 562 |
| 1995-10-12 | 558 | 563 | 558 | 561 | 34,000 | 561 |
| 1995-10-11 | 581 | 587 | 580 | 584 | 70,000 | 584 |
| 1995-10-09 | 587 | 587 | 572 | 587 | 16,000 | 587 |
| 1995-10-06 | 574 | 584 | 573 | 583 | 82,000 | 583 |
| 1995-10-05 | 580 | 580 | 561 | 575 | 77,000 | 575 |
| 1995-10-04 | 535 | 560 | 535 | 560 | 73,000 | 560 |
| 1995-10-03 | 535 | 536 | 531 | 532 | 23,000 | 532 |
| 1995-10-02 | 540 | 540 | 538 | 540 | 12,000 | 540 |
| 1995-09-29 | 551 | 551 | 538 | 538 | 21,000 | 538 |
| 1995-09-28 | 565 | 565 | 560 | 561 | 34,000 | 561 |
| 1995-09-27 | 561 | 566 | 555 | 555 | 43,000 | 555 |
| 1995-09-26 | 531 | 555 | 531 | 555 | 33,000 | 555 |
| 1995-09-25 | 540 | 541 | 530 | 530 | 21,000 | 530 |
| 1995-09-22 | 559 | 559 | 550 | 550 | 23,000 | 550 |
| 1995-09-21 | 560 | 563 | 560 | 563 | 11,000 | 563 |
| 1995-09-20 | 580 | 589 | 560 | 560 | 42,000 | 560 |
| 1995-09-19 | 560 | 580 | 560 | 580 | 25,000 | 580 |
| 1995-09-18 | 610 | 610 | 570 | 570 | 112,000 | 570 |
| 1995-09-14 | 607 | 608 | 590 | 600 | 74,000 | 600 |
| 1995-09-13 | 600 | 604 | 570 | 597 | 75,000 | 597 |
| 1995-09-12 | 600 | 611 | 600 | 600 | 142,000 | 600 |
| 1995-09-11 | 572 | 600 | 572 | 600 | 105,000 | 600 |
| 1995-09-08 | 544 | 575 | 540 | 560 | 117,000 | 560 |
| 1995-09-07 | 550 | 550 | 530 | 530 | 26,000 | 530 |
| 1995-09-06 | 551 | 553 | 540 | 540 | 47,000 | 540 |
| 1995-09-05 | 550 | 550 | 545 | 550 | 28,000 | 550 |
| 1995-09-04 | 575 | 575 | 550 | 555 | 28,000 | 555 |
| 1995-09-01 | 576 | 576 | 570 | 574 | 38,000 | 574 |
| 1995-08-31 | 584 | 590 | 567 | 567 | 37,000 | 567 |
| 1995-08-30 | 595 | 595 | 589 | 594 | 40,000 | 594 |
| 1995-08-29 | 564 | 570 | 552 | 570 | 28,000 | 570 |
| 1995-08-28 | 550 | 564 | 550 | 564 | 12,000 | 564 |
| 1995-08-25 | 549 | 550 | 545 | 547 | 14,000 | 547 |
| 1995-08-24 | 550 | 555 | 545 | 549 | 47,000 | 549 |
| 1995-08-23 | 561 | 565 | 555 | 555 | 45,000 | 555 |
| 1995-08-22 | 561 | 572 | 561 | 565 | 59,000 | 565 |
| 1995-08-21 | 590 | 590 | 570 | 572 | 56,000 | 572 |
| 1995-08-18 | 581 | 585 | 560 | 580 | 57,000 | 580 |
| 1995-08-17 | 615 | 615 | 593 | 598 | 239,000 | 598 |
| 1995-08-16 | 574 | 620 | 571 | 616 | 391,000 | 616 |
| 1995-08-15 | 495 | 544 | 495 | 544 | 126,000 | 544 |
| 1995-08-14 | 483 | 495 | 480 | 495 | 70,000 | 495 |
| 1995-08-11 | 475 | 475 | 469 | 470 | 94,000 | 470 |
| 1995-08-10 | 469 | 472 | 468 | 469 | 38,000 | 469 |
| 1995-08-09 | 476 | 480 | 466 | 466 | 21,000 | 466 |
| 1995-08-08 | 480 | 480 | 471 | 476 | 10,000 | 476 |
| 1995-08-07 | 490 | 490 | 480 | 480 | 12,000 | 480 |
| 1995-08-04 | 493 | 493 | 485 | 490 | 32,000 | 490 |
| 1995-08-03 | 485 | 496 | 485 | 489 | 43,000 | 489 |
| 1995-08-02 | 460 | 470 | 460 | 470 | 59,000 | 470 |
| 1995-08-01 | 475 | 475 | 461 | 470 | 20,000 | 470 |
| 1995-07-31 | 470 | 477 | 470 | 477 | 30,000 | 477 |
| 1995-07-28 | 469 | 470 | 461 | 470 | 76,000 | 470 |
| 1995-07-27 | 461 | 464 | 460 | 464 | 125,000 | 464 |
| 1995-07-26 | 470 | 470 | 463 | 470 | 37,000 | 470 |
| 1995-07-25 | 475 | 475 | 465 | 465 | 22,000 | 465 |
| 1995-07-24 | 485 | 485 | 475 | 475 | 18,000 | 475 |
| 1995-07-21 | 482 | 482 | 475 | 480 | 32,000 | 480 |
| 1995-07-20 | 477 | 481 | 477 | 481 | 14,000 | 481 |
| 1995-07-19 | 508 | 508 | 488 | 490 | 18,000 | 490 |
| 1995-07-18 | 518 | 521 | 511 | 518 | 79,000 | 518 |
| 1995-07-17 | 523 | 523 | 516 | 516 | 33,000 | 516 |
| 1995-07-14 | 519 | 523 | 516 | 523 | 45,000 | 523 |
| 1995-07-13 | 526 | 527 | 519 | 519 | 45,000 | 519 |
| 1995-07-12 | 520 | 528 | 510 | 516 | 114,000 | 516 |
| 1995-07-11 | 500 | 510 | 500 | 510 | 50,000 | 510 |
| 1995-07-10 | 530 | 530 | 500 | 503 | 100,000 | 503 |
| 1995-07-07 | 450 | 484 | 450 | 480 | 87,000 | 480 |
| 1995-07-06 | 441 | 441 | 438 | 441 | 42,000 | 441 |
| 1995-07-05 | 440 | 445 | 440 | 440 | 60,000 | 440 |
| 1995-07-04 | 427 | 435 | 425 | 435 | 36,000 | 435 |
| 1995-07-03 | 420 | 422 | 420 | 422 | 18,000 | 422 |
| 1995-06-30 | 425 | 428 | 424 | 425 | 22,000 | 425 |
| 1995-06-29 | 440 | 442 | 435 | 435 | 76,000 | 435 |
| 1995-06-28 | 430 | 431 | 425 | 425 | 42,000 | 425 |
| 1995-06-27 | 445 | 445 | 430 | 430 | 64,000 | 430 |
| 1995-06-26 | 432 | 440 | 430 | 440 | 59,000 | 440 |
| 1995-06-23 | 420 | 425 | 420 | 421 | 69,000 | 421 |
| 1995-06-22 | 415 | 419 | 410 | 419 | 58,000 | 419 |
| 1995-06-21 | 415 | 417 | 411 | 411 | 19,000 | 411 |
| 1995-06-20 | 422 | 424 | 415 | 415 | 18,000 | 415 |
| 1995-06-19 | 420 | 427 | 415 | 422 | 10,000 | 422 |
| 1995-06-16 | 415 | 415 | 410 | 415 | 105,000 | 415 |
| 1995-06-15 | 420 | 425 | 401 | 410 | 38,000 | 410 |
| 1995-06-14 | 400 | 424 | 400 | 424 | 59,000 | 424 |
| 1995-06-13 | 430 | 430 | 407 | 410 | 96,000 | 410 |
| 1995-06-12 | 450 | 450 | 425 | 425 | 39,000 | 425 |
| 1995-06-09 | 480 | 480 | 465 | 465 | 26,000 | 465 |
| 1995-06-08 | 493 | 493 | 480 | 480 | 14,000 | 480 |
| 1995-06-07 | 490 | 493 | 490 | 493 | 6,000 | 493 |
| 1995-06-06 | 490 | 492 | 490 | 490 | 28,000 | 490 |
| 1995-06-05 | 515 | 519 | 500 | 500 | 7,000 | 500 |
| 1995-06-02 | 500 | 519 | 500 | 515 | 45,000 | 515 |
| 1995-06-01 | 495 | 501 | 491 | 500 | 9,000 | 500 |
| 1995-05-31 | 501 | 501 | 480 | 485 | 29,000 | 485 |
| 1995-05-30 | 498 | 500 | 495 | 500 | 27,000 | 500 |
| 1995-05-29 | 501 | 501 | 495 | 498 | 16,000 | 498 |
| 1995-05-26 | 519 | 519 | 501 | 501 | 22,000 | 501 |
| 1995-05-25 | 519 | 521 | 515 | 518 | 26,000 | 518 |
| 1995-05-24 | 506 | 525 | 506 | 525 | 7,000 | 525 |
| 1995-05-23 | 490 | 516 | 490 | 505 | 35,000 | 505 |
| 1995-05-22 | 505 | 505 | 490 | 490 | 33,000 | 490 |
| 1995-05-19 | 526 | 526 | 501 | 504 | 64,000 | 504 |
| 1995-05-18 | 540 | 559 | 525 | 525 | 38,000 | 525 |
| 1995-05-17 | 523 | 550 | 523 | 550 | 62,000 | 550 |
| 1995-05-16 | 578 | 578 | 551 | 551 | 16,000 | 551 |
| 1995-05-15 | 589 | 589 | 550 | 578 | 44,000 | 578 |
| 1995-05-12 | 580 | 590 | 580 | 589 | 45,000 | 589 |
| 1995-05-11 | 581 | 590 | 566 | 590 | 35,000 | 590 |
| 1995-05-10 | 622 | 622 | 611 | 611 | 26,000 | 611 |
| 1995-05-09 | 635 | 640 | 615 | 622 | 80,000 | 622 |
| 1995-05-08 | 655 | 656 | 635 | 635 | 60,000 | 635 |
| 1995-05-02 | 630 | 659 | 630 | 658 | 363,000 | 658 |
| 1995-05-01 | 605 | 619 | 601 | 618 | 143,000 | 618 |
| 1995-04-28 | 594 | 595 | 585 | 595 | 60,000 | 595 |
| 1995-04-27 | 580 | 590 | 576 | 581 | 33,000 | 581 |
| 1995-04-26 | 580 | 585 | 575 | 580 | 74,000 | 580 |
| 1995-04-25 | 580 | 580 | 569 | 576 | 69,000 | 576 |
| 1995-04-24 | 590 | 590 | 575 | 575 | 71,000 | 575 |
| 1995-04-21 | 580 | 583 | 560 | 560 | 187,000 | 560 |
| 1995-04-20 | 560 | 584 | 560 | 580 | 48,000 | 580 |
| 1995-04-19 | 574 | 574 | 560 | 565 | 31,000 | 565 |
| 1995-04-18 | 565 | 580 | 550 | 570 | 45,000 | 570 |
| 1995-04-17 | 545 | 565 | 545 | 565 | 18,000 | 565 |
| 1995-04-14 | 580 | 585 | 565 | 565 | 7,000 | 565 |
| 1995-04-13 | 575 | 590 | 575 | 580 | 11,000 | 580 |
| 1995-04-12 | 589 | 589 | 575 | 580 | 15,000 | 580 |
| 1995-04-11 | 570 | 600 | 570 | 590 | 85,000 | 590 |
| 1995-04-10 | 550 | 560 | 550 | 560 | 11,000 | 560 |
| 1995-04-07 | 554 | 559 | 550 | 550 | 13,000 | 550 |
| 1995-04-06 | 565 | 565 | 559 | 565 | 15,000 | 565 |
| 1995-04-05 | 552 | 560 | 540 | 560 | 8,000 | 560 |
| 1995-04-04 | 526 | 552 | 526 | 552 | 13,000 | 552 |
| 1995-04-03 | 541 | 556 | 541 | 556 | 6,000 | 556 |
| 1995-03-31 | 545 | 557 | 545 | 551 | 18,000 | 551 |
| 1995-03-30 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1995-03-29 | 535 | 540 | 531 | 535 | 109,000 | 535 |
| 1995-03-28 | 508 | 550 | 508 | 545 | 69,000 | 545 |
| 1995-03-27 | 504 | 504 | 504 | 504 | 28,000 | 504 |
| 1995-03-24 | 471 | 474 | 465 | 474 | 22,000 | 474 |
| 1995-03-23 | 490 | 490 | 480 | 480 | 12,000 | 480 |
| 1995-03-22 | 520 | 520 | 490 | 491 | 14,000 | 491 |
| 1995-03-20 | 505 | 510 | 503 | 510 | 19,000 | 510 |
| 1995-03-17 | 510 | 515 | 502 | 505 | 19,000 | 505 |
| 1995-03-16 | 518 | 520 | 501 | 501 | 71,000 | 501 |
| 1995-03-15 | 501 | 519 | 501 | 518 | 28,000 | 518 |
| 1995-03-14 | 530 | 530 | 503 | 505 | 108,000 | 505 |
| 1995-03-13 | 520 | 541 | 520 | 540 | 24,000 | 540 |
| 1995-03-10 | 551 | 552 | 510 | 510 | 19,000 | 510 |
| 1995-03-09 | 552 | 570 | 552 | 570 | 21,000 | 570 |
| 1995-03-08 | 583 | 583 | 577 | 577 | 3,000 | 577 |
| 1995-03-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-03-06 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1995-03-03 | 581 | 590 | 581 | 590 | 8,000 | 590 |
| 1995-03-02 | 520 | 531 | 520 | 531 | 26,000 | 531 |
| 1995-03-01 | 540 | 540 | 510 | 510 | 37,000 | 510 |
| 1995-02-28 | 550 | 566 | 540 | 540 | 107,000 | 540 |
| 1995-02-27 | 559 | 560 | 550 | 550 | 25,000 | 550 |
| 1995-02-24 | 586 | 586 | 570 | 572 | 22,000 | 572 |
| 1995-02-23 | 590 | 590 | 576 | 576 | 11,000 | 576 |
| 1995-02-22 | 590 | 590 | 570 | 590 | 20,000 | 590 |
| 1995-02-21 | 600 | 600 | 590 | 590 | 18,000 | 590 |
| 1995-02-20 | 610 | 610 | 610 | 610 | 15,000 | 610 |
| 1995-02-17 | 595 | 600 | 595 | 600 | 22,000 | 600 |
| 1995-02-16 | 590 | 595 | 585 | 590 | 40,000 | 590 |
| 1995-02-15 | 606 | 606 | 590 | 590 | 21,000 | 590 |
| 1995-02-13 | 601 | 615 | 601 | 606 | 10,000 | 606 |
| 1995-02-10 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1995-02-09 | 661 | 661 | 641 | 641 | 23,000 | 641 |
| 1995-02-08 | 661 | 661 | 661 | 661 | 12,000 | 661 |
| 1995-02-07 | 685 | 687 | 685 | 685 | 59,000 | 685 |
| 1995-02-06 | 685 | 686 | 675 | 685 | 22,000 | 685 |
| 1995-02-03 | 685 | 685 | 675 | 685 | 34,000 | 685 |
| 1995-02-02 | 680 | 686 | 680 | 685 | 87,000 | 685 |
| 1995-02-01 | 680 | 686 | 680 | 685 | 51,000 | 685 |
| 1995-01-31 | 670 | 680 | 661 | 670 | 70,000 | 670 |
| 1995-01-30 | 600 | 660 | 600 | 660 | 72,000 | 660 |
| 1995-01-27 | 610 | 615 | 600 | 610 | 44,000 | 610 |
| 1995-01-26 | 643 | 643 | 614 | 614 | 66,000 | 614 |
| 1995-01-25 | 604 | 624 | 604 | 624 | 48,000 | 624 |
| 1995-01-24 | 560 | 596 | 560 | 574 | 91,000 | 574 |
| 1995-01-23 | 610 | 610 | 562 | 570 | 56,000 | 570 |
| 1995-01-20 | 640 | 640 | 621 | 621 | 62,000 | 621 |
| 1995-01-19 | 659 | 662 | 641 | 645 | 57,000 | 645 |
| 1995-01-18 | 656 | 660 | 655 | 660 | 28,000 | 660 |
| 1995-01-17 | 716 | 716 | 695 | 695 | 6,000 | 695 |
| 1995-01-13 | 729 | 730 | 715 | 716 | 11,000 | 716 |
| 1995-01-12 | 730 | 730 | 726 | 730 | 32,000 | 730 |
| 1995-01-11 | 739 | 739 | 721 | 721 | 9,000 | 721 |
| 1995-01-10 | 741 | 741 | 741 | 741 | 4,000 | 741 |
| 1995-01-06 | 774 | 780 | 760 | 760 | 21,000 | 760 |
| 1995-01-04 | 800 | 800 | 795 | 795 | 3,000 | 795 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
