8624 いちよし証券(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 180 | 185 | 180 | 180 | 23,000 | 180 |
| 1997-12-29 | 180 | 185 | 180 | 180 | 26,000 | 180 |
| 1997-12-26 | 200 | 200 | 190 | 190 | 30,000 | 190 |
| 1997-12-25 | 190 | 205 | 190 | 200 | 29,000 | 200 |
| 1997-12-24 | 185 | 185 | 180 | 185 | 78,000 | 185 |
| 1997-12-22 | 185 | 185 | 184 | 185 | 48,000 | 185 |
| 1997-12-19 | 195 | 195 | 185 | 187 | 17,000 | 187 |
| 1997-12-18 | 195 | 195 | 190 | 195 | 41,000 | 195 |
| 1997-12-17 | 192 | 200 | 191 | 195 | 53,000 | 195 |
| 1997-12-16 | 183 | 190 | 183 | 190 | 26,000 | 190 |
| 1997-12-15 | 182 | 182 | 181 | 181 | 61,000 | 181 |
| 1997-12-12 | 200 | 200 | 185 | 185 | 91,000 | 185 |
| 1997-12-11 | 200 | 200 | 195 | 199 | 282,000 | 199 |
| 1997-12-10 | 200 | 200 | 200 | 200 | 129,000 | 200 |
| 1997-12-09 | 191 | 193 | 191 | 193 | 328,000 | 193 |
| 1997-12-08 | 197 | 197 | 191 | 192 | 71,000 | 192 |
| 1997-12-05 | 199 | 200 | 198 | 200 | 59,000 | 200 |
| 1997-12-04 | 200 | 200 | 185 | 200 | 119,000 | 200 |
| 1997-12-03 | 202 | 205 | 199 | 200 | 86,000 | 200 |
| 1997-12-02 | 200 | 207 | 196 | 202 | 220,000 | 202 |
| 1997-12-01 | 188 | 199 | 188 | 196 | 278,000 | 196 |
| 1997-11-28 | 174 | 186 | 173 | 185 | 107,000 | 185 |
| 1997-11-27 | 175 | 175 | 145 | 164 | 785,000 | 164 |
| 1997-11-26 | 170 | 175 | 160 | 173 | 429,000 | 173 |
| 1997-11-25 | 175 | 175 | 160 | 161 | 200,000 | 161 |
| 1997-11-21 | 177 | 196 | 177 | 190 | 120,000 | 190 |
| 1997-11-20 | 185 | 190 | 178 | 178 | 112,000 | 178 |
| 1997-11-19 | 197 | 200 | 190 | 190 | 60,000 | 190 |
| 1997-11-18 | 200 | 204 | 195 | 200 | 118,000 | 200 |
| 1997-11-17 | 190 | 200 | 190 | 200 | 117,000 | 200 |
| 1997-11-14 | 205 | 206 | 200 | 200 | 53,000 | 200 |
| 1997-11-13 | 205 | 206 | 201 | 206 | 19,000 | 206 |
| 1997-11-12 | 207 | 207 | 206 | 206 | 44,000 | 206 |
| 1997-11-11 | 206 | 211 | 206 | 206 | 99,000 | 206 |
| 1997-11-10 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 1997-11-07 | 230 | 230 | 220 | 226 | 54,000 | 226 |
| 1997-11-06 | 235 | 235 | 235 | 235 | 16,000 | 235 |
| 1997-11-05 | 237 | 237 | 235 | 235 | 22,000 | 235 |
| 1997-11-04 | 230 | 239 | 230 | 237 | 6,000 | 237 |
| 1997-10-31 | 232 | 237 | 232 | 233 | 40,000 | 233 |
| 1997-10-30 | 235 | 239 | 233 | 239 | 34,000 | 239 |
| 1997-10-29 | 244 | 245 | 235 | 235 | 62,000 | 235 |
| 1997-10-28 | 245 | 246 | 233 | 233 | 36,000 | 233 |
| 1997-10-27 | 250 | 250 | 241 | 241 | 3,000 | 241 |
| 1997-10-24 | 254 | 254 | 250 | 250 | 25,000 | 250 |
| 1997-10-23 | 263 | 263 | 255 | 263 | 70,000 | 263 |
| 1997-10-22 | 256 | 260 | 255 | 260 | 26,000 | 260 |
| 1997-10-21 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1997-10-20 | 263 | 263 | 260 | 260 | 13,000 | 260 |
| 1997-10-17 | 270 | 270 | 270 | 270 | 27,000 | 270 |
| 1997-10-16 | 256 | 260 | 250 | 260 | 23,000 | 260 |
| 1997-10-14 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1997-10-13 | 250 | 250 | 250 | 250 | 21,000 | 250 |
| 1997-10-09 | 245 | 245 | 245 | 245 | 10,000 | 245 |
| 1997-10-08 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1997-10-07 | 244 | 245 | 244 | 245 | 14,000 | 245 |
| 1997-10-06 | 240 | 245 | 240 | 245 | 11,000 | 245 |
| 1997-10-03 | 240 | 249 | 240 | 249 | 50,000 | 249 |
| 1997-10-02 | 248 | 250 | 242 | 250 | 236,000 | 250 |
| 1997-10-01 | 250 | 250 | 240 | 243 | 63,000 | 243 |
| 1997-09-30 | 251 | 251 | 250 | 250 | 22,000 | 250 |
| 1997-09-29 | 252 | 252 | 250 | 250 | 22,000 | 250 |
| 1997-09-26 | 269 | 269 | 260 | 260 | 174,000 | 260 |
| 1997-09-25 | 266 | 266 | 256 | 256 | 43,000 | 256 |
| 1997-09-24 | 253 | 260 | 252 | 252 | 86,000 | 252 |
| 1997-09-22 | 259 | 259 | 253 | 253 | 30,000 | 253 |
| 1997-09-19 | 252 | 260 | 252 | 260 | 11,000 | 260 |
| 1997-09-18 | 260 | 260 | 252 | 260 | 130,000 | 260 |
| 1997-09-17 | 260 | 265 | 260 | 260 | 55,000 | 260 |
| 1997-09-16 | 260 | 260 | 256 | 260 | 66,000 | 260 |
| 1997-09-12 | 260 | 260 | 260 | 260 | 21,000 | 260 |
| 1997-09-11 | 260 | 260 | 259 | 260 | 14,000 | 260 |
| 1997-09-10 | 276 | 276 | 255 | 260 | 25,000 | 260 |
| 1997-09-09 | 280 | 281 | 280 | 281 | 9,000 | 281 |
| 1997-09-08 | 284 | 284 | 284 | 284 | 14,000 | 284 |
| 1997-09-05 | 286 | 288 | 285 | 288 | 9,000 | 288 |
| 1997-09-04 | 291 | 292 | 289 | 291 | 28,000 | 291 |
| 1997-09-03 | 291 | 298 | 291 | 291 | 29,000 | 291 |
| 1997-09-02 | 295 | 295 | 291 | 291 | 5,000 | 291 |
| 1997-09-01 | 290 | 300 | 290 | 296 | 20,000 | 296 |
| 1997-08-29 | 310 | 310 | 281 | 289 | 78,000 | 289 |
| 1997-08-28 | 320 | 320 | 315 | 315 | 11,000 | 315 |
| 1997-08-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1997-08-26 | 344 | 344 | 320 | 320 | 18,000 | 320 |
| 1997-08-22 | 325 | 329 | 324 | 329 | 14,000 | 329 |
| 1997-08-21 | 330 | 330 | 329 | 329 | 8,000 | 329 |
| 1997-08-20 | 335 | 335 | 330 | 330 | 62,000 | 330 |
| 1997-08-19 | 350 | 350 | 340 | 340 | 5,000 | 340 |
| 1997-08-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-08-15 | 340 | 370 | 340 | 370 | 28,000 | 370 |
| 1997-08-14 | 341 | 350 | 336 | 340 | 87,000 | 340 |
| 1997-08-13 | 330 | 330 | 330 | 330 | 62,000 | 330 |
| 1997-08-12 | 415 | 415 | 405 | 410 | 114,000 | 410 |
| 1997-08-11 | 426 | 426 | 418 | 418 | 18,000 | 418 |
| 1997-08-08 | 420 | 430 | 420 | 430 | 144,000 | 430 |
| 1997-08-07 | 430 | 430 | 430 | 430 | 43,000 | 430 |
| 1997-08-06 | 430 | 431 | 424 | 430 | 84,000 | 430 |
| 1997-08-05 | 430 | 430 | 427 | 430 | 56,000 | 430 |
| 1997-08-04 | 433 | 434 | 430 | 430 | 26,000 | 430 |
| 1997-08-01 | 430 | 432 | 430 | 431 | 39,000 | 431 |
| 1997-07-31 | 430 | 430 | 424 | 429 | 63,000 | 429 |
| 1997-07-30 | 430 | 430 | 428 | 430 | 72,000 | 430 |
| 1997-07-29 | 432 | 432 | 430 | 430 | 10,000 | 430 |
| 1997-07-28 | 435 | 435 | 430 | 431 | 51,000 | 431 |
| 1997-07-25 | 430 | 430 | 429 | 430 | 33,000 | 430 |
| 1997-07-24 | 431 | 431 | 429 | 430 | 20,000 | 430 |
| 1997-07-23 | 430 | 430 | 425 | 430 | 78,000 | 430 |
| 1997-07-22 | 429 | 430 | 425 | 430 | 85,000 | 430 |
| 1997-07-18 | 419 | 428 | 419 | 428 | 30,000 | 428 |
| 1997-07-17 | 415 | 415 | 415 | 415 | 20,000 | 415 |
| 1997-07-16 | 410 | 420 | 410 | 420 | 51,000 | 420 |
| 1997-07-15 | 420 | 420 | 419 | 420 | 10,000 | 420 |
| 1997-07-14 | 405 | 420 | 400 | 420 | 16,000 | 420 |
| 1997-07-11 | 410 | 420 | 406 | 420 | 17,000 | 420 |
| 1997-07-10 | 415 | 415 | 409 | 415 | 15,000 | 415 |
| 1997-07-09 | 411 | 411 | 409 | 410 | 22,000 | 410 |
| 1997-07-08 | 430 | 430 | 416 | 416 | 17,000 | 416 |
| 1997-07-07 | 430 | 430 | 420 | 425 | 26,000 | 425 |
| 1997-07-04 | 425 | 434 | 425 | 430 | 23,000 | 430 |
| 1997-07-03 | 435 | 435 | 430 | 430 | 9,000 | 430 |
| 1997-07-02 | 429 | 430 | 429 | 430 | 13,000 | 430 |
| 1997-07-01 | 430 | 435 | 430 | 430 | 12,000 | 430 |
| 1997-06-30 | 435 | 443 | 430 | 443 | 22,000 | 443 |
| 1997-06-27 | 444 | 449 | 440 | 440 | 91,000 | 440 |
| 1997-06-26 | 410 | 435 | 410 | 430 | 44,000 | 430 |
| 1997-06-25 | 400 | 401 | 385 | 401 | 148,000 | 401 |
| 1997-06-24 | 405 | 406 | 400 | 400 | 64,000 | 400 |
| 1997-06-23 | 410 | 410 | 404 | 406 | 76,000 | 406 |
| 1997-06-20 | 423 | 424 | 417 | 424 | 33,000 | 424 |
| 1997-06-19 | 428 | 442 | 428 | 438 | 25,000 | 438 |
| 1997-06-18 | 422 | 433 | 422 | 433 | 42,000 | 433 |
| 1997-06-17 | 415 | 422 | 414 | 422 | 23,000 | 422 |
| 1997-06-16 | 413 | 414 | 413 | 413 | 8,000 | 413 |
| 1997-06-13 | 410 | 412 | 406 | 412 | 24,000 | 412 |
| 1997-06-12 | 403 | 410 | 403 | 410 | 31,000 | 410 |
| 1997-06-11 | 410 | 411 | 403 | 403 | 24,000 | 403 |
| 1997-06-10 | 412 | 414 | 412 | 414 | 24,000 | 414 |
| 1997-06-09 | 412 | 413 | 412 | 412 | 8,000 | 412 |
| 1997-06-06 | 430 | 430 | 410 | 410 | 12,000 | 410 |
| 1997-06-04 | 435 | 437 | 435 | 437 | 5,000 | 437 |
| 1997-06-03 | 426 | 434 | 426 | 434 | 21,000 | 434 |
| 1997-06-02 | 444 | 444 | 430 | 430 | 22,000 | 430 |
| 1997-05-30 | 450 | 450 | 444 | 444 | 19,000 | 444 |
| 1997-05-29 | 456 | 460 | 450 | 453 | 17,000 | 453 |
| 1997-05-28 | 442 | 450 | 441 | 450 | 37,000 | 450 |
| 1997-05-27 | 431 | 445 | 431 | 440 | 94,000 | 440 |
| 1997-05-26 | 416 | 420 | 416 | 419 | 24,000 | 419 |
| 1997-05-23 | 420 | 423 | 415 | 420 | 24,000 | 420 |
| 1997-05-22 | 425 | 425 | 420 | 423 | 25,000 | 423 |
| 1997-05-21 | 429 | 430 | 425 | 425 | 34,000 | 425 |
| 1997-05-20 | 426 | 435 | 426 | 429 | 47,000 | 429 |
| 1997-05-19 | 424 | 431 | 423 | 428 | 32,000 | 428 |
| 1997-05-16 | 419 | 426 | 419 | 426 | 24,000 | 426 |
| 1997-05-15 | 425 | 425 | 421 | 421 | 39,000 | 421 |
| 1997-05-14 | 429 | 429 | 421 | 425 | 40,000 | 425 |
| 1997-05-13 | 419 | 426 | 419 | 421 | 42,000 | 421 |
| 1997-05-12 | 415 | 415 | 404 | 410 | 29,000 | 410 |
| 1997-05-09 | 430 | 430 | 420 | 420 | 41,000 | 420 |
| 1997-05-08 | 431 | 435 | 430 | 430 | 71,000 | 430 |
| 1997-05-07 | 425 | 440 | 423 | 440 | 100,000 | 440 |
| 1997-05-06 | 416 | 430 | 416 | 428 | 54,000 | 428 |
| 1997-05-02 | 400 | 410 | 398 | 405 | 36,000 | 405 |
| 1997-05-01 | 386 | 405 | 386 | 396 | 55,000 | 396 |
| 1997-04-30 | 372 | 385 | 372 | 385 | 29,000 | 385 |
| 1997-04-28 | 375 | 375 | 370 | 374 | 162,000 | 374 |
| 1997-04-25 | 371 | 374 | 368 | 374 | 48,000 | 374 |
| 1997-04-24 | 380 | 380 | 373 | 380 | 47,000 | 380 |
| 1997-04-23 | 375 | 384 | 375 | 380 | 58,000 | 380 |
| 1997-04-22 | 348 | 378 | 346 | 365 | 195,000 | 365 |
| 1997-04-21 | 354 | 354 | 344 | 345 | 139,000 | 345 |
| 1997-04-18 | 330 | 350 | 329 | 350 | 63,000 | 350 |
| 1997-04-17 | 320 | 328 | 320 | 325 | 53,000 | 325 |
| 1997-04-16 | 305 | 320 | 305 | 320 | 56,000 | 320 |
| 1997-04-15 | 301 | 305 | 301 | 305 | 48,000 | 305 |
| 1997-04-14 | 305 | 305 | 303 | 303 | 14,000 | 303 |
| 1997-04-11 | 305 | 305 | 303 | 305 | 11,000 | 305 |
| 1997-04-10 | 309 | 315 | 306 | 306 | 44,000 | 306 |
| 1997-04-09 | 307 | 314 | 307 | 314 | 45,000 | 314 |
| 1997-04-08 | 302 | 305 | 300 | 305 | 80,000 | 305 |
| 1997-04-07 | 328 | 328 | 299 | 299 | 37,000 | 299 |
| 1997-04-04 | 345 | 345 | 331 | 331 | 13,000 | 331 |
| 1997-04-02 | 354 | 354 | 349 | 350 | 4,000 | 350 |
| 1997-04-01 | 350 | 350 | 349 | 349 | 4,000 | 349 |
| 1997-03-31 | 360 | 360 | 350 | 350 | 18,000 | 350 |
| 1997-03-28 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1997-03-27 | 370 | 370 | 364 | 364 | 4,000 | 364 |
| 1997-03-26 | 362 | 370 | 362 | 370 | 6,000 | 370 |
| 1997-03-25 | 369 | 369 | 365 | 365 | 40,000 | 365 |
| 1997-03-24 | 369 | 370 | 363 | 365 | 42,000 | 365 |
| 1997-03-21 | 371 | 372 | 364 | 370 | 173,000 | 370 |
| 1997-03-19 | 373 | 380 | 373 | 375 | 34,000 | 375 |
| 1997-03-18 | 363 | 370 | 363 | 368 | 18,000 | 368 |
| 1997-03-17 | 365 | 365 | 363 | 363 | 12,000 | 363 |
| 1997-03-14 | 366 | 370 | 365 | 365 | 11,000 | 365 |
| 1997-03-13 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 1997-03-12 | 369 | 379 | 369 | 370 | 18,000 | 370 |
| 1997-03-11 | 363 | 370 | 363 | 370 | 16,000 | 370 |
| 1997-03-10 | 373 | 373 | 363 | 363 | 37,000 | 363 |
| 1997-03-07 | 376 | 378 | 374 | 378 | 7,000 | 378 |
| 1997-03-06 | 380 | 384 | 380 | 384 | 2,000 | 384 |
| 1997-03-05 | 372 | 380 | 372 | 380 | 18,000 | 380 |
| 1997-03-04 | 375 | 381 | 370 | 370 | 63,000 | 370 |
| 1997-03-03 | 380 | 380 | 375 | 375 | 22,000 | 375 |
| 1997-02-28 | 381 | 383 | 380 | 380 | 8,000 | 380 |
| 1997-02-27 | 381 | 385 | 380 | 385 | 37,000 | 385 |
| 1997-02-26 | 400 | 400 | 375 | 375 | 61,000 | 375 |
| 1997-02-25 | 425 | 425 | 390 | 392 | 66,000 | 392 |
| 1997-02-24 | 421 | 430 | 420 | 420 | 47,000 | 420 |
| 1997-02-21 | 419 | 424 | 419 | 420 | 38,000 | 420 |
| 1997-02-20 | 395 | 413 | 395 | 410 | 28,000 | 410 |
| 1997-02-19 | 392 | 400 | 392 | 400 | 44,000 | 400 |
| 1997-02-18 | 399 | 399 | 390 | 397 | 8,000 | 397 |
| 1997-02-17 | 400 | 401 | 399 | 400 | 37,000 | 400 |
| 1997-02-14 | 400 | 400 | 400 | 400 | 54,000 | 400 |
| 1997-02-13 | 383 | 395 | 383 | 395 | 17,000 | 395 |
| 1997-02-12 | 383 | 385 | 377 | 378 | 26,000 | 378 |
| 1997-02-10 | 386 | 386 | 371 | 378 | 42,000 | 378 |
| 1997-02-07 | 395 | 396 | 383 | 383 | 45,000 | 383 |
| 1997-02-06 | 415 | 415 | 400 | 405 | 12,000 | 405 |
| 1997-02-05 | 424 | 430 | 423 | 424 | 29,000 | 424 |
| 1997-02-04 | 435 | 438 | 422 | 422 | 87,000 | 422 |
| 1997-02-03 | 435 | 435 | 432 | 432 | 28,000 | 432 |
| 1997-01-31 | 431 | 445 | 431 | 440 | 39,000 | 440 |
| 1997-01-30 | 440 | 440 | 433 | 438 | 10,000 | 438 |
| 1997-01-29 | 445 | 445 | 440 | 440 | 6,000 | 440 |
| 1997-01-28 | 450 | 450 | 445 | 450 | 13,000 | 450 |
| 1997-01-27 | 445 | 445 | 445 | 445 | 8,000 | 445 |
| 1997-01-24 | 453 | 453 | 448 | 448 | 8,000 | 448 |
| 1997-01-23 | 450 | 458 | 450 | 453 | 12,000 | 453 |
| 1997-01-22 | 450 | 459 | 450 | 455 | 15,000 | 455 |
| 1997-01-21 | 463 | 463 | 455 | 455 | 4,000 | 455 |
| 1997-01-17 | 469 | 470 | 464 | 470 | 8,000 | 470 |
| 1997-01-16 | 465 | 469 | 465 | 469 | 3,000 | 469 |
| 1997-01-14 | 465 | 465 | 451 | 464 | 18,000 | 464 |
| 1997-01-13 | 450 | 470 | 445 | 470 | 35,000 | 470 |
| 1997-01-10 | 455 | 455 | 450 | 455 | 44,000 | 455 |
| 1997-01-09 | 460 | 460 | 455 | 456 | 45,000 | 456 |
| 1997-01-08 | 465 | 465 | 454 | 460 | 26,000 | 460 |
| 1997-01-07 | 471 | 471 | 464 | 465 | 57,000 | 465 |
| 1997-01-06 | 479 | 479 | 470 | 471 | 23,000 | 471 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
