8624 いちよし証券(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1996-12-27 | 471 | 480 | 471 | 480 | 20,000 | 480 |
| 1996-12-26 | 485 | 485 | 470 | 470 | 12,000 | 470 |
| 1996-12-25 | 479 | 480 | 470 | 480 | 17,000 | 480 |
| 1996-12-24 | 477 | 477 | 470 | 470 | 18,000 | 470 |
| 1996-12-20 | 480 | 480 | 461 | 462 | 22,000 | 462 |
| 1996-12-19 | 485 | 485 | 480 | 480 | 37,000 | 480 |
| 1996-12-18 | 480 | 489 | 480 | 485 | 45,000 | 485 |
| 1996-12-17 | 485 | 485 | 475 | 485 | 21,000 | 485 |
| 1996-12-16 | 480 | 485 | 480 | 485 | 14,000 | 485 |
| 1996-12-13 | 481 | 485 | 475 | 485 | 38,000 | 485 |
| 1996-12-12 | 491 | 491 | 485 | 488 | 37,000 | 488 |
| 1996-12-11 | 499 | 500 | 492 | 500 | 18,000 | 500 |
| 1996-12-10 | 485 | 499 | 485 | 499 | 59,000 | 499 |
| 1996-12-09 | 500 | 505 | 500 | 500 | 14,000 | 500 |
| 1996-12-06 | 505 | 506 | 491 | 491 | 21,000 | 491 |
| 1996-12-05 | 501 | 502 | 490 | 490 | 8,000 | 490 |
| 1996-12-04 | 511 | 511 | 510 | 511 | 47,000 | 511 |
| 1996-12-03 | 521 | 521 | 521 | 521 | 24,000 | 521 |
| 1996-12-02 | 521 | 521 | 521 | 521 | 24,000 | 521 |
| 1996-11-29 | 530 | 530 | 520 | 520 | 21,000 | 520 |
| 1996-11-28 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1996-11-27 | 549 | 558 | 540 | 558 | 37,000 | 558 |
| 1996-11-26 | 554 | 554 | 536 | 540 | 15,000 | 540 |
| 1996-11-25 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1996-11-22 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1996-11-21 | 535 | 535 | 530 | 534 | 35,000 | 534 |
| 1996-11-20 | 547 | 547 | 535 | 535 | 24,000 | 535 |
| 1996-11-19 | 555 | 555 | 540 | 548 | 355,000 | 548 |
| 1996-11-18 | 560 | 560 | 555 | 560 | 61,000 | 560 |
| 1996-11-15 | 565 | 565 | 560 | 560 | 122,000 | 560 |
| 1996-11-14 | 560 | 560 | 560 | 560 | 32,000 | 560 |
| 1996-11-13 | 560 | 560 | 558 | 560 | 44,000 | 560 |
| 1996-11-12 | 561 | 561 | 560 | 560 | 40,000 | 560 |
| 1996-11-11 | 563 | 565 | 562 | 562 | 22,000 | 562 |
| 1996-11-08 | 560 | 562 | 560 | 562 | 19,000 | 562 |
| 1996-11-07 | 556 | 561 | 556 | 560 | 11,000 | 560 |
| 1996-11-06 | 548 | 555 | 548 | 550 | 26,000 | 550 |
| 1996-11-05 | 548 | 549 | 547 | 547 | 9,000 | 547 |
| 1996-11-01 | 552 | 554 | 548 | 548 | 38,000 | 548 |
| 1996-10-31 | 550 | 555 | 548 | 555 | 16,000 | 555 |
| 1996-10-30 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1996-10-29 | 555 | 555 | 555 | 555 | 13,000 | 555 |
| 1996-10-28 | 568 | 568 | 555 | 555 | 38,000 | 555 |
| 1996-10-25 | 569 | 569 | 555 | 558 | 26,000 | 558 |
| 1996-10-24 | 570 | 570 | 569 | 570 | 35,000 | 570 |
| 1996-10-23 | 569 | 570 | 565 | 570 | 60,000 | 570 |
| 1996-10-22 | 580 | 580 | 572 | 572 | 10,000 | 572 |
| 1996-10-21 | 595 | 595 | 585 | 585 | 13,000 | 585 |
| 1996-10-18 | 587 | 595 | 587 | 595 | 91,000 | 595 |
| 1996-10-17 | 585 | 588 | 585 | 587 | 32,000 | 587 |
| 1996-10-16 | 586 | 586 | 585 | 585 | 27,000 | 585 |
| 1996-10-15 | 582 | 585 | 582 | 585 | 24,000 | 585 |
| 1996-10-14 | 582 | 582 | 582 | 582 | 19,000 | 582 |
| 1996-10-11 | 591 | 592 | 590 | 590 | 23,000 | 590 |
| 1996-10-09 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1996-10-08 | 595 | 595 | 595 | 595 | 12,000 | 595 |
| 1996-10-07 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1996-10-04 | 595 | 595 | 595 | 595 | 9,000 | 595 |
| 1996-10-03 | 596 | 596 | 596 | 596 | 8,000 | 596 |
| 1996-10-02 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 1996-10-01 | 595 | 595 | 592 | 592 | 18,000 | 592 |
| 1996-09-30 | 592 | 594 | 592 | 594 | 8,000 | 594 |
| 1996-09-27 | 589 | 591 | 588 | 591 | 4,000 | 591 |
| 1996-09-26 | 577 | 585 | 577 | 580 | 18,000 | 580 |
| 1996-09-25 | 576 | 580 | 576 | 576 | 10,000 | 576 |
| 1996-09-24 | 575 | 575 | 573 | 573 | 6,000 | 573 |
| 1996-09-20 | 589 | 590 | 589 | 590 | 7,000 | 590 |
| 1996-09-19 | 602 | 602 | 590 | 590 | 19,000 | 590 |
| 1996-09-18 | 600 | 600 | 596 | 600 | 34,000 | 600 |
| 1996-09-17 | 600 | 605 | 590 | 590 | 54,000 | 590 |
| 1996-09-13 | 580 | 580 | 575 | 580 | 6,000 | 580 |
| 1996-09-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-09-11 | 590 | 591 | 590 | 590 | 6,000 | 590 |
| 1996-09-10 | 599 | 600 | 595 | 600 | 35,000 | 600 |
| 1996-09-09 | 600 | 600 | 594 | 594 | 24,000 | 594 |
| 1996-09-06 | 600 | 600 | 590 | 596 | 37,000 | 596 |
| 1996-09-05 | 614 | 614 | 610 | 610 | 27,000 | 610 |
| 1996-09-04 | 610 | 610 | 610 | 610 | 17,000 | 610 |
| 1996-09-03 | 617 | 617 | 605 | 605 | 22,000 | 605 |
| 1996-09-02 | 610 | 610 | 600 | 600 | 13,000 | 600 |
| 1996-08-30 | 625 | 625 | 620 | 620 | 6,000 | 620 |
| 1996-08-29 | 635 | 635 | 630 | 630 | 8,000 | 630 |
| 1996-08-28 | 635 | 640 | 635 | 635 | 9,000 | 635 |
| 1996-08-27 | 641 | 641 | 640 | 640 | 8,000 | 640 |
| 1996-08-26 | 639 | 642 | 636 | 640 | 71,000 | 640 |
| 1996-08-23 | 640 | 640 | 639 | 639 | 30,000 | 639 |
| 1996-08-22 | 634 | 645 | 634 | 645 | 17,000 | 645 |
| 1996-08-21 | 640 | 656 | 635 | 635 | 47,000 | 635 |
| 1996-08-20 | 630 | 635 | 630 | 630 | 9,000 | 630 |
| 1996-08-19 | 615 | 630 | 615 | 630 | 16,000 | 630 |
| 1996-08-16 | 614 | 620 | 614 | 615 | 6,000 | 615 |
| 1996-08-15 | 599 | 620 | 599 | 620 | 42,000 | 620 |
| 1996-08-14 | 606 | 609 | 606 | 609 | 6,000 | 609 |
| 1996-08-13 | 600 | 609 | 600 | 609 | 18,000 | 609 |
| 1996-08-12 | 609 | 610 | 595 | 610 | 18,000 | 610 |
| 1996-08-09 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1996-08-08 | 603 | 610 | 601 | 606 | 15,000 | 606 |
| 1996-08-07 | 601 | 602 | 601 | 602 | 17,000 | 602 |
| 1996-08-06 | 620 | 620 | 605 | 620 | 23,000 | 620 |
| 1996-08-05 | 620 | 622 | 620 | 620 | 9,000 | 620 |
| 1996-08-02 | 631 | 631 | 630 | 630 | 5,000 | 630 |
| 1996-08-01 | 620 | 630 | 620 | 630 | 13,000 | 630 |
| 1996-07-31 | 634 | 637 | 631 | 634 | 67,000 | 634 |
| 1996-07-30 | 639 | 639 | 634 | 639 | 21,000 | 639 |
| 1996-07-29 | 649 | 649 | 641 | 641 | 8,000 | 641 |
| 1996-07-26 | 650 | 661 | 646 | 661 | 22,000 | 661 |
| 1996-07-25 | 650 | 650 | 643 | 650 | 10,000 | 650 |
| 1996-07-24 | 659 | 659 | 651 | 651 | 13,000 | 651 |
| 1996-07-23 | 650 | 650 | 641 | 649 | 14,000 | 649 |
| 1996-07-22 | 660 | 660 | 655 | 655 | 10,000 | 655 |
| 1996-07-19 | 659 | 665 | 656 | 665 | 32,000 | 665 |
| 1996-07-18 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1996-07-17 | 645 | 650 | 645 | 650 | 33,000 | 650 |
| 1996-07-16 | 648 | 648 | 641 | 641 | 7,000 | 641 |
| 1996-07-15 | 660 | 665 | 646 | 646 | 29,000 | 646 |
| 1996-07-12 | 663 | 670 | 663 | 670 | 104,000 | 670 |
| 1996-07-11 | 683 | 683 | 680 | 680 | 8,000 | 680 |
| 1996-07-10 | 685 | 687 | 684 | 684 | 66,000 | 684 |
| 1996-07-09 | 683 | 685 | 683 | 685 | 8,000 | 685 |
| 1996-07-08 | 693 | 696 | 693 | 693 | 11,000 | 693 |
| 1996-07-05 | 720 | 720 | 701 | 710 | 20,000 | 710 |
| 1996-07-04 | 728 | 730 | 725 | 730 | 66,000 | 730 |
| 1996-07-03 | 725 | 725 | 719 | 725 | 55,000 | 725 |
| 1996-07-02 | 720 | 720 | 712 | 720 | 42,000 | 720 |
| 1996-07-01 | 711 | 712 | 711 | 712 | 11,000 | 712 |
| 1996-06-28 | 709 | 719 | 709 | 709 | 182,000 | 709 |
| 1996-06-27 | 709 | 709 | 701 | 704 | 40,000 | 704 |
| 1996-06-26 | 700 | 710 | 698 | 707 | 172,000 | 707 |
| 1996-06-25 | 704 | 704 | 698 | 700 | 41,000 | 700 |
| 1996-06-24 | 704 | 705 | 704 | 704 | 10,000 | 704 |
| 1996-06-21 | 701 | 702 | 701 | 702 | 16,000 | 702 |
| 1996-06-20 | 717 | 717 | 701 | 701 | 12,000 | 701 |
| 1996-06-19 | 729 | 730 | 716 | 716 | 29,000 | 716 |
| 1996-06-18 | 730 | 730 | 715 | 729 | 7,000 | 729 |
| 1996-06-17 | 725 | 730 | 722 | 730 | 25,000 | 730 |
| 1996-06-14 | 703 | 720 | 703 | 720 | 30,000 | 720 |
| 1996-06-13 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1996-06-12 | 696 | 701 | 696 | 701 | 11,000 | 701 |
| 1996-06-11 | 701 | 701 | 690 | 696 | 13,000 | 696 |
| 1996-06-10 | 700 | 700 | 695 | 700 | 16,000 | 700 |
| 1996-06-07 | 710 | 715 | 700 | 700 | 38,000 | 700 |
| 1996-06-06 | 719 | 720 | 710 | 710 | 21,000 | 710 |
| 1996-06-05 | 720 | 720 | 715 | 720 | 12,000 | 720 |
| 1996-06-04 | 720 | 720 | 716 | 718 | 31,000 | 718 |
| 1996-06-03 | 722 | 726 | 718 | 720 | 43,000 | 720 |
| 1996-05-31 | 724 | 725 | 720 | 722 | 15,000 | 722 |
| 1996-05-30 | 724 | 724 | 718 | 718 | 45,000 | 718 |
| 1996-05-29 | 719 | 720 | 719 | 720 | 6,000 | 720 |
| 1996-05-28 | 714 | 715 | 711 | 715 | 42,000 | 715 |
| 1996-05-27 | 725 | 725 | 716 | 716 | 25,000 | 716 |
| 1996-05-24 | 711 | 720 | 710 | 720 | 34,000 | 720 |
| 1996-05-23 | 724 | 730 | 715 | 730 | 42,000 | 730 |
| 1996-05-22 | 720 | 720 | 711 | 713 | 27,000 | 713 |
| 1996-05-21 | 730 | 730 | 722 | 730 | 24,000 | 730 |
| 1996-05-20 | 728 | 735 | 728 | 730 | 31,000 | 730 |
| 1996-05-17 | 731 | 732 | 729 | 732 | 32,000 | 732 |
| 1996-05-16 | 726 | 730 | 725 | 728 | 76,000 | 728 |
| 1996-05-15 | 711 | 725 | 711 | 721 | 78,000 | 721 |
| 1996-05-14 | 712 | 719 | 711 | 719 | 66,000 | 719 |
| 1996-05-13 | 727 | 727 | 721 | 726 | 65,000 | 726 |
| 1996-05-10 | 726 | 734 | 726 | 726 | 54,000 | 726 |
| 1996-05-09 | 728 | 734 | 725 | 726 | 47,000 | 726 |
| 1996-05-08 | 710 | 719 | 710 | 719 | 39,000 | 719 |
| 1996-05-07 | 729 | 729 | 716 | 718 | 31,000 | 718 |
| 1996-05-02 | 740 | 740 | 730 | 740 | 52,000 | 740 |
| 1996-05-01 | 760 | 760 | 750 | 750 | 111,000 | 750 |
| 1996-04-30 | 775 | 775 | 761 | 770 | 62,000 | 770 |
| 1996-04-26 | 761 | 774 | 760 | 774 | 168,000 | 774 |
| 1996-04-25 | 749 | 760 | 745 | 755 | 127,000 | 755 |
| 1996-04-24 | 731 | 747 | 731 | 747 | 163,000 | 747 |
| 1996-04-23 | 714 | 734 | 714 | 725 | 61,000 | 725 |
| 1996-04-22 | 719 | 735 | 712 | 734 | 54,000 | 734 |
| 1996-04-19 | 708 | 709 | 706 | 706 | 18,000 | 706 |
| 1996-04-18 | 706 | 710 | 701 | 708 | 29,000 | 708 |
| 1996-04-17 | 732 | 734 | 717 | 720 | 66,000 | 720 |
| 1996-04-16 | 724 | 735 | 724 | 731 | 93,000 | 731 |
| 1996-04-15 | 730 | 730 | 720 | 725 | 95,000 | 725 |
| 1996-04-12 | 724 | 730 | 719 | 728 | 72,000 | 728 |
| 1996-04-11 | 715 | 720 | 715 | 720 | 30,000 | 720 |
| 1996-04-10 | 711 | 720 | 711 | 720 | 12,000 | 720 |
| 1996-04-09 | 700 | 710 | 696 | 710 | 39,000 | 710 |
| 1996-04-08 | 714 | 714 | 700 | 700 | 58,000 | 700 |
| 1996-04-05 | 715 | 715 | 710 | 714 | 49,000 | 714 |
| 1996-04-04 | 715 | 720 | 710 | 720 | 35,000 | 720 |
| 1996-04-03 | 716 | 717 | 715 | 716 | 86,000 | 716 |
| 1996-04-02 | 715 | 716 | 715 | 716 | 82,000 | 716 |
| 1996-04-01 | 715 | 715 | 711 | 715 | 52,000 | 715 |
| 1996-03-29 | 719 | 720 | 715 | 715 | 47,000 | 715 |
| 1996-03-28 | 700 | 709 | 695 | 709 | 110,000 | 709 |
| 1996-03-27 | 675 | 680 | 672 | 680 | 25,000 | 680 |
| 1996-03-26 | 661 | 675 | 651 | 665 | 33,000 | 665 |
| 1996-03-25 | 661 | 664 | 659 | 660 | 32,000 | 660 |
| 1996-03-22 | 660 | 660 | 651 | 652 | 38,000 | 652 |
| 1996-03-21 | 655 | 660 | 655 | 660 | 11,000 | 660 |
| 1996-03-19 | 665 | 665 | 656 | 665 | 49,000 | 665 |
| 1996-03-18 | 671 | 671 | 670 | 671 | 18,000 | 671 |
| 1996-03-15 | 635 | 657 | 635 | 641 | 42,000 | 641 |
| 1996-03-14 | 632 | 635 | 632 | 633 | 19,000 | 633 |
| 1996-03-13 | 633 | 637 | 632 | 637 | 12,000 | 637 |
| 1996-03-12 | 644 | 645 | 632 | 632 | 79,000 | 632 |
| 1996-03-11 | 646 | 646 | 640 | 640 | 21,000 | 640 |
| 1996-03-08 | 643 | 655 | 641 | 655 | 43,000 | 655 |
| 1996-03-07 | 650 | 651 | 641 | 641 | 786,000 | 641 |
| 1996-03-06 | 674 | 674 | 666 | 670 | 101,000 | 670 |
| 1996-03-05 | 685 | 685 | 669 | 670 | 19,000 | 670 |
| 1996-03-04 | 675 | 675 | 670 | 675 | 30,000 | 675 |
| 1996-03-01 | 675 | 679 | 670 | 675 | 21,000 | 675 |
| 1996-02-29 | 677 | 677 | 660 | 675 | 17,000 | 675 |
| 1996-02-28 | 671 | 677 | 667 | 677 | 46,000 | 677 |
| 1996-02-27 | 660 | 662 | 660 | 661 | 48,000 | 661 |
| 1996-02-26 | 672 | 676 | 671 | 674 | 96,000 | 674 |
| 1996-02-23 | 666 | 673 | 666 | 673 | 8,000 | 673 |
| 1996-02-22 | 671 | 672 | 670 | 670 | 12,000 | 670 |
| 1996-02-21 | 679 | 685 | 676 | 681 | 17,000 | 681 |
| 1996-02-20 | 680 | 680 | 672 | 680 | 13,000 | 680 |
| 1996-02-19 | 685 | 685 | 682 | 685 | 13,000 | 685 |
| 1996-02-16 | 697 | 697 | 685 | 685 | 21,000 | 685 |
| 1996-02-15 | 698 | 699 | 698 | 698 | 4,000 | 698 |
| 1996-02-14 | 696 | 697 | 695 | 697 | 10,000 | 697 |
| 1996-02-13 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1996-02-09 | 715 | 715 | 700 | 710 | 33,000 | 710 |
| 1996-02-08 | 710 | 710 | 706 | 710 | 23,000 | 710 |
| 1996-02-07 | 700 | 700 | 695 | 700 | 46,000 | 700 |
| 1996-02-06 | 700 | 700 | 695 | 696 | 25,000 | 696 |
| 1996-02-05 | 711 | 711 | 702 | 709 | 21,000 | 709 |
| 1996-02-02 | 726 | 730 | 706 | 706 | 18,000 | 706 |
| 1996-02-01 | 730 | 730 | 721 | 730 | 179,000 | 730 |
| 1996-01-31 | 700 | 730 | 699 | 720 | 39,000 | 720 |
| 1996-01-30 | 695 | 700 | 690 | 699 | 33,000 | 699 |
| 1996-01-29 | 699 | 699 | 695 | 695 | 17,000 | 695 |
| 1996-01-26 | 686 | 695 | 680 | 680 | 14,000 | 680 |
| 1996-01-25 | 679 | 690 | 679 | 685 | 23,000 | 685 |
| 1996-01-24 | 662 | 670 | 650 | 652 | 48,000 | 652 |
| 1996-01-23 | 681 | 681 | 662 | 670 | 50,000 | 670 |
| 1996-01-22 | 710 | 710 | 685 | 686 | 15,000 | 686 |
| 1996-01-19 | 710 | 710 | 681 | 700 | 20,000 | 700 |
| 1996-01-18 | 711 | 715 | 700 | 700 | 61,000 | 700 |
| 1996-01-17 | 715 | 716 | 705 | 710 | 50,000 | 710 |
| 1996-01-16 | 683 | 694 | 683 | 694 | 44,000 | 694 |
| 1996-01-12 | 710 | 720 | 693 | 693 | 42,000 | 693 |
| 1996-01-11 | 725 | 725 | 691 | 705 | 44,000 | 705 |
| 1996-01-10 | 726 | 735 | 725 | 735 | 29,000 | 735 |
| 1996-01-09 | 739 | 739 | 731 | 731 | 82,000 | 731 |
| 1996-01-08 | 740 | 741 | 735 | 739 | 88,000 | 739 |
| 1996-01-05 | 747 | 747 | 725 | 746 | 135,000 | 746 |
| 1996-01-04 | 709 | 715 | 707 | 714 | 272,000 | 714 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
