8624 いちよし証券(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	150	151	150	151	6,000	151
1998-12-29	153	153	150	150	10,000	150
1998-12-28	150	153	150	153	9,000	153
1998-12-25	150	151	145	145	27,000	145
1998-12-24	148	148	146	146	2,000	146
1998-12-22	146	146	146	146	24,000	146
1998-12-21	151	151	146	146	10,000	146
1998-12-18	155	155	150	150	5,000	150
1998-12-17	150	150	150	150	26,000	150
1998-12-16	146	151	146	151	14,000	151
1998-12-15	155	155	146	146	7,000	146
1998-12-14	160	165	160	164	21,000	164
1998-12-11	168	168	163	163	25,000	163
1998-12-10	165	166	165	166	49,000	166
1998-12-09	163	163	163	163	3,000	163
1998-12-08	168	168	168	168	1,000	168
1998-12-07	157	160	157	160	5,000	160
1998-12-04	158	158	157	157	9,000	157
1998-12-03	160	160	159	159	16,000	159
1998-12-02	161	165	160	160	16,000	160
1998-12-01	167	168	161	161	23,000	161
1998-11-30	170	170	166	170	45,000	170
1998-11-27	165	166	162	165	48,000	165
1998-11-26	164	164	152	152	13,000	152
1998-11-25	165	165	160	160	30,000	160
1998-11-24	156	165	156	165	66,000	165
1998-11-20	150	150	150	150	4,000	150
1998-11-19	150	150	150	150	13,000	150
1998-11-18	154	154	150	150	13,000	150
1998-11-17	151	151	151	151	10,000	151
1998-11-16	147	155	147	150	6,000	150
1998-11-13	150	150	145	147	13,000	147
1998-11-11	150	155	150	155	4,000	155
1998-11-10	145	145	145	145	6,000	145
1998-11-09	150	150	145	149	15,000	149
1998-11-06	146	150	145	150	32,000	150
1998-11-05	163	163	140	142	34,000	142
1998-11-04	135	165	135	164	44,000	164
1998-11-02	138	138	135	135	145,000	135
1998-10-30	121	128	121	128	402,000	128
1998-10-29	121	121	121	121	4,000	121
1998-10-28	130	131	121	121	20,000	121
1998-10-27	130	130	130	130	33,000	130
1998-10-26	130	130	128	130	12,000	130
1998-10-23	130	132	128	128	52,000	128
1998-10-22	128	130	128	130	90,000	130
1998-10-21	120	128	120	128	289,000	128
1998-10-20	120	120	120	120	14,000	120
1998-10-19	123	123	120	120	22,000	120
1998-10-16	120	121	120	120	9,000	120
1998-10-15	125	125	120	120	3,000	120
1998-10-14	125	125	125	125	30,000	125
1998-10-13	123	135	123	135	13,000	135
1998-10-12	119	121	119	120	78,000	120
1998-10-09	117	117	110	116	7,000	116
1998-10-08	120	120	118	118	44,000	118
1998-10-07	119	120	117	119	42,000	119
1998-10-06	119	119	118	119	17,000	119
1998-10-05	125	125	119	119	13,000	119
1998-10-02	125	125	120	125	32,000	125
1998-10-01	130	130	130	130	2,000	130
1998-09-30	130	131	130	130	6,000	130
1998-09-29	130	130	130	130	21,000	130
1998-09-28	131	131	130	130	40,000	130
1998-09-25	132	132	130	130	40,000	130
1998-09-24	130	134	128	128	52,000	128
1998-09-22	132	132	130	130	19,000	130
1998-09-21	140	140	132	132	29,000	132
1998-09-18	139	139	135	135	6,000	135
1998-09-17	141	141	140	140	6,000	140
1998-09-16	140	140	140	140	22,000	140
1998-09-14	141	142	140	140	11,000	140
1998-09-11	145	145	140	140	12,000	140
1998-09-10	145	145	145	145	12,000	145
1998-09-09	148	150	145	145	22,000	145
1998-09-08	144	150	144	144	35,000	144
1998-09-07	140	140	140	140	10,000	140
1998-09-04	140	140	135	137	31,000	137
1998-09-03	142	142	140	141	28,000	141
1998-09-02	147	147	142	144	39,000	144
1998-09-01	150	150	145	145	36,000	145
1998-08-31	146	150	146	146	11,000	146
1998-08-28	150	153	148	153	44,000	153
1998-08-26	150	155	150	150	15,000	150
1998-08-24	147	147	147	147	2,000	147
1998-08-21	143	145	141	145	234,000	145
1998-08-20	143	144	143	143	14,000	143
1998-08-19	145	147	145	145	29,000	145
1998-08-18	149	150	147	147	21,000	147
1998-08-17	150	150	145	145	19,000	145
1998-08-14	145	145	141	145	31,000	145
1998-08-13	146	146	144	144	20,000	144
1998-08-12	147	147	145	146	38,000	146
1998-08-11	150	150	147	147	9,000	147
1998-08-10	155	155	145	150	16,000	150
1998-08-07	160	160	155	160	11,000	160
1998-08-06	160	163	160	160	21,000	160
1998-08-05	162	162	161	162	21,000	162
1998-08-04	164	164	164	164	5,000	164
1998-08-03	165	166	164	164	259,000	164
1998-07-31	165	165	161	164	40,000	164
1998-07-30	167	167	162	165	22,000	165
1998-07-29	169	169	165	169	48,000	169
1998-07-28	174	174	169	169	111,000	169
1998-07-27	167	170	167	170	26,000	170
1998-07-24	170	170	167	167	38,000	167
1998-07-23	174	175	174	174	5,000	174
1998-07-22	179	179	175	175	8,000	175
1998-07-21	180	182	180	180	46,000	180
1998-07-17	184	185	181	182	18,000	182
1998-07-16	181	185	175	185	12,000	185
1998-07-15	187	187	185	185	19,000	185
1998-07-14	190	190	185	185	14,000	185
1998-07-13	185	190	185	190	13,000	190
1998-07-10	200	200	195	196	183,000	196
1998-07-09	196	200	196	197	45,000	197
1998-07-08	187	192	186	190	41,000	190
1998-07-07	185	187	185	187	18,000	187
1998-07-06	185	185	185	185	11,000	185
1998-07-03	185	191	185	185	27,000	185
1998-07-02	197	197	191	192	23,000	192
1998-07-01	180	190	180	185	43,000	185
1998-06-30	170	175	170	175	110,000	175
1998-06-29	169	169	169	169	7,000	169
1998-06-26	169	169	167	169	30,000	169
1998-06-25	170	170	166	166	32,000	166
1998-06-24	170	170	163	164	73,000	164
1998-06-23	170	170	170	170	8,000	170
1998-06-22	170	175	170	175	47,000	175
1998-06-19	175	175	175	175	20,000	175
1998-06-18	175	180	175	179	51,000	179
1998-06-17	179	179	161	161	22,000	161
1998-06-16	180	180	180	180	18,000	180
1998-06-15	181	181	180	180	16,000	180
1998-06-12	176	181	176	181	5,000	181
1998-06-11	190	190	190	190	2,000	190
1998-06-10	200	200	200	200	1,000	200
1998-06-04	206	210	206	210	16,000	210
1998-06-03	205	209	205	209	3,000	209
1998-06-02	210	210	203	205	13,000	205
1998-06-01	210	210	205	205	23,000	205
1998-05-29	206	206	206	206	5,000	206
1998-05-27	220	220	220	220	5,000	220
1998-05-26	210	210	205	205	23,000	205
1998-05-25	200	210	200	210	141,000	210
1998-05-21	195	202	195	202	55,000	202
1998-05-20	198	200	195	195	10,000	195
1998-05-19	185	195	185	195	115,000	195
1998-05-18	185	190	185	185	12,000	185
1998-05-15	176	176	176	176	2,000	176
1998-05-14	185	185	176	176	5,000	176
1998-05-13	180	180	180	180	2,000	180
1998-05-12	180	180	176	180	5,000	180
1998-05-08	180	180	180	180	5,000	180
1998-05-07	184	184	180	180	6,000	180
1998-05-06	195	195	195	195	2,000	195
1998-05-01	185	185	181	184	7,000	184
1998-04-30	185	185	185	185	10,000	185
1998-04-28	190	190	185	185	19,000	185
1998-04-27	198	198	190	190	7,000	190
1998-04-24	200	202	193	193	23,000	193
1998-04-23	200	200	200	200	8,000	200
1998-04-22	200	204	198	204	8,000	204
1998-04-21	195	200	195	200	3,000	200
1998-04-20	190	190	190	190	8,000	190
1998-04-17	200	200	200	200	9,000	200
1998-04-16	210	210	200	200	8,000	200
1998-04-15	207	207	201	201	3,000	201
1998-04-14	201	202	201	202	6,000	202
1998-04-13	219	219	200	200	30,000	200
1998-04-10	219	219	215	215	3,000	215
1998-04-09	220	220	220	220	5,000	220
1998-04-08	210	210	210	210	10,000	210
1998-04-07	195	195	195	195	1,000	195
1998-04-06	190	192	190	191	28,000	191
1998-04-03	195	195	189	190	50,000	190
1998-04-02	200	200	194	195	78,000	195
1998-04-01	190	200	190	200	67,000	200
1998-03-31	195	195	190	191	21,000	191
1998-03-30	200	205	200	200	7,000	200
1998-03-27	220	220	210	210	11,000	210
1998-03-26	220	220	220	220	5,000	220
1998-03-25	217	220	217	219	21,000	219
1998-03-24	212	215	210	211	33,000	211
1998-03-23	213	213	210	213	40,000	213
1998-03-20	210	210	208	209	37,000	209
1998-03-19	226	226	216	216	117,000	216
1998-03-18	226	226	222	222	18,000	222
1998-03-17	226	226	222	225	35,000	225
1998-03-16	226	227	221	227	44,000	227
1998-03-13	215	225	215	220	53,000	220
1998-03-12	220	220	214	214	54,000	214
1998-03-11	220	224	216	216	16,000	216
1998-03-10	220	220	218	220	19,000	220
1998-03-09	225	225	220	221	42,000	221
1998-03-06	230	232	210	226	87,000	226
1998-03-05	244	244	232	232	13,000	232
1998-03-04	253	253	250	250	15,000	250
1998-03-03	259	259	250	250	13,000	250
1998-03-02	245	254	242	254	56,000	254
1998-02-27	235	242	235	242	29,000	242
1998-02-26	233	234	233	233	7,000	233
1998-02-25	234	234	232	232	24,000	232
1998-02-24	248	248	236	238	24,000	238
1998-02-23	238	238	238	238	1,000	238
1998-02-20	238	238	236	238	6,000	238
1998-02-19	236	238	236	238	3,000	238
1998-02-18	250	250	250	250	6,000	250
1998-02-17	245	254	236	254	49,000	254
1998-02-16	246	246	236	240	23,000	240
1998-02-13	263	263	248	250	41,000	250
1998-02-12	263	263	258	258	118,000	258
1998-02-10	240	256	240	243	122,000	243
1998-02-09	232	240	232	240	77,000	240
1998-02-06	227	231	227	231	3,000	231
1998-02-05	234	235	225	225	23,000	225
1998-02-04	240	240	235	235	5,000	235
1998-02-03	247	247	236	236	23,000	236
1998-02-02	234	238	234	238	11,000	238
1998-01-30	244	244	233	233	18,000	233
1998-01-29	280	280	241	245	70,000	245
1998-01-28	245	286	245	280	161,000	280
1998-01-27	239	248	230	248	100,000	248
1998-01-26	210	240	210	238	148,000	238
1998-01-23	203	205	203	205	25,000	205
1998-01-22	205	205	203	204	42,000	204
1998-01-21	206	210	205	210	81,000	210
1998-01-20	195	200	195	200	2,000	200
1998-01-19	183	195	183	195	21,000	195
1998-01-16	180	187	180	181	85,000	181
1998-01-14	180	180	180	180	15,000	180
1998-01-13	180	180	180	180	7,000	180
1998-01-12	180	180	180	180	26,000	180
1998-01-09	186	186	185	186	24,000	186
1998-01-08	185	187	180	186	23,000	186
1998-01-07	181	181	180	180	50,000	180
1998-01-06	195	195	180	182	10,000	182
1998-01-05	195	195	195	195	3,000	195

分割・併合履歴： [1990-03-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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