8624 いちよし証券(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 389 | 389 | 380 | 380 | 16,000 | 380 |
| 2000-12-28 | 381 | 394 | 380 | 390 | 39,000 | 390 |
| 2000-12-27 | 398 | 399 | 380 | 380 | 22,000 | 380 |
| 2000-12-26 | 413 | 413 | 395 | 405 | 27,000 | 405 |
| 2000-12-25 | 396 | 400 | 390 | 398 | 40,000 | 398 |
| 2000-12-22 | 370 | 395 | 367 | 393 | 76,000 | 393 |
| 2000-12-21 | 380 | 380 | 351 | 355 | 98,000 | 355 |
| 2000-12-20 | 396 | 400 | 382 | 386 | 48,000 | 386 |
| 2000-12-19 | 410 | 415 | 400 | 405 | 85,000 | 405 |
| 2000-12-18 | 424 | 424 | 410 | 410 | 30,000 | 410 |
| 2000-12-15 | 435 | 435 | 424 | 424 | 16,000 | 424 |
| 2000-12-14 | 448 | 448 | 436 | 440 | 52,000 | 440 |
| 2000-12-13 | 440 | 450 | 440 | 450 | 55,000 | 450 |
| 2000-12-12 | 445 | 446 | 440 | 440 | 106,000 | 440 |
| 2000-12-11 | 443 | 449 | 440 | 441 | 48,000 | 441 |
| 2000-12-08 | 457 | 457 | 441 | 443 | 81,000 | 443 |
| 2000-12-07 | 466 | 470 | 457 | 457 | 30,000 | 457 |
| 2000-12-06 | 466 | 480 | 465 | 466 | 50,000 | 466 |
| 2000-12-05 | 459 | 460 | 451 | 451 | 11,000 | 451 |
| 2000-12-04 | 448 | 455 | 441 | 449 | 43,000 | 449 |
| 2000-12-01 | 408 | 449 | 408 | 448 | 83,000 | 448 |
| 2000-11-30 | 435 | 435 | 420 | 421 | 37,000 | 421 |
| 2000-11-29 | 441 | 441 | 435 | 435 | 10,000 | 435 |
| 2000-11-28 | 441 | 441 | 438 | 439 | 19,000 | 439 |
| 2000-11-27 | 448 | 450 | 415 | 415 | 70,000 | 415 |
| 2000-11-24 | 410 | 430 | 410 | 411 | 63,000 | 411 |
| 2000-11-22 | 447 | 447 | 426 | 430 | 44,000 | 430 |
| 2000-11-21 | 434 | 448 | 430 | 448 | 30,000 | 448 |
| 2000-11-20 | 446 | 460 | 446 | 451 | 7,000 | 451 |
| 2000-11-17 | 460 | 460 | 445 | 449 | 136,000 | 449 |
| 2000-11-16 | 463 | 470 | 463 | 466 | 31,000 | 466 |
| 2000-11-15 | 480 | 485 | 468 | 468 | 36,000 | 468 |
| 2000-11-14 | 447 | 462 | 447 | 450 | 30,000 | 450 |
| 2000-11-13 | 450 | 455 | 445 | 447 | 115,000 | 447 |
| 2000-11-10 | 465 | 466 | 450 | 457 | 71,000 | 457 |
| 2000-11-09 | 485 | 485 | 466 | 466 | 38,000 | 466 |
| 2000-11-08 | 475 | 480 | 465 | 480 | 45,000 | 480 |
| 2000-11-07 | 504 | 513 | 475 | 475 | 148,000 | 475 |
| 2000-11-06 | 449 | 504 | 444 | 504 | 105,000 | 504 |
| 2000-11-02 | 420 | 424 | 414 | 424 | 120,000 | 424 |
| 2000-11-01 | 401 | 430 | 400 | 423 | 241,000 | 423 |
| 2000-10-31 | 370 | 385 | 351 | 385 | 338,000 | 385 |
| 2000-10-30 | 413 | 413 | 365 | 380 | 159,000 | 380 |
| 2000-10-27 | 460 | 470 | 436 | 438 | 136,000 | 438 |
| 2000-10-26 | 470 | 470 | 450 | 453 | 139,000 | 453 |
| 2000-10-25 | 501 | 501 | 475 | 480 | 109,000 | 480 |
| 2000-10-24 | 520 | 520 | 502 | 502 | 102,000 | 502 |
| 2000-10-23 | 533 | 534 | 520 | 520 | 60,000 | 520 |
| 2000-10-20 | 539 | 552 | 520 | 534 | 157,000 | 534 |
| 2000-10-19 | 545 | 545 | 530 | 533 | 44,000 | 533 |
| 2000-10-18 | 562 | 562 | 550 | 550 | 78,000 | 550 |
| 2000-10-17 | 570 | 582 | 563 | 563 | 24,000 | 563 |
| 2000-10-16 | 600 | 600 | 577 | 577 | 26,000 | 577 |
| 2000-10-13 | 570 | 570 | 550 | 563 | 71,000 | 563 |
| 2000-10-12 | 590 | 600 | 587 | 587 | 60,000 | 587 |
| 2000-10-11 | 605 | 605 | 595 | 595 | 53,000 | 595 |
| 2000-10-10 | 600 | 607 | 600 | 603 | 24,000 | 603 |
| 2000-10-06 | 600 | 610 | 600 | 610 | 40,000 | 610 |
| 2000-10-05 | 610 | 615 | 610 | 611 | 19,000 | 611 |
| 2000-10-04 | 601 | 610 | 595 | 604 | 58,000 | 604 |
| 2000-10-03 | 596 | 620 | 595 | 620 | 22,000 | 620 |
| 2000-10-02 | 600 | 612 | 600 | 610 | 19,000 | 610 |
| 2000-09-29 | 610 | 620 | 600 | 600 | 59,000 | 600 |
| 2000-09-28 | 600 | 632 | 593 | 632 | 42,000 | 632 |
| 2000-09-27 | 599 | 599 | 576 | 585 | 23,000 | 585 |
| 2000-09-26 | 617 | 617 | 600 | 604 | 20,000 | 604 |
| 2000-09-25 | 641 | 641 | 610 | 610 | 28,000 | 610 |
| 2000-09-22 | 611 | 620 | 590 | 591 | 78,000 | 591 |
| 2000-09-21 | 620 | 628 | 600 | 608 | 81,000 | 608 |
| 2000-09-20 | 575 | 620 | 574 | 620 | 100,000 | 620 |
| 2000-09-19 | 560 | 570 | 551 | 570 | 117,000 | 570 |
| 2000-09-18 | 600 | 600 | 570 | 570 | 59,000 | 570 |
| 2000-09-14 | 605 | 609 | 600 | 604 | 99,000 | 604 |
| 2000-09-13 | 610 | 615 | 605 | 615 | 88,000 | 615 |
| 2000-09-12 | 628 | 628 | 610 | 615 | 59,000 | 615 |
| 2000-09-11 | 645 | 650 | 625 | 628 | 50,000 | 628 |
| 2000-09-08 | 650 | 655 | 645 | 645 | 22,000 | 645 |
| 2000-09-07 | 635 | 655 | 635 | 640 | 26,000 | 640 |
| 2000-09-06 | 659 | 665 | 635 | 665 | 61,000 | 665 |
| 2000-09-05 | 675 | 675 | 660 | 660 | 31,000 | 660 |
| 2000-09-04 | 680 | 680 | 675 | 680 | 20,000 | 680 |
| 2000-09-01 | 692 | 693 | 665 | 680 | 83,000 | 680 |
| 2000-08-31 | 698 | 700 | 695 | 695 | 16,000 | 695 |
| 2000-08-30 | 705 | 705 | 698 | 698 | 21,000 | 698 |
| 2000-08-29 | 710 | 715 | 691 | 697 | 60,000 | 697 |
| 2000-08-28 | 700 | 720 | 700 | 714 | 105,000 | 714 |
| 2000-08-25 | 721 | 727 | 708 | 715 | 38,000 | 715 |
| 2000-08-24 | 728 | 730 | 713 | 718 | 36,000 | 718 |
| 2000-08-23 | 721 | 728 | 714 | 728 | 58,000 | 728 |
| 2000-08-22 | 719 | 719 | 708 | 717 | 34,000 | 717 |
| 2000-08-21 | 710 | 730 | 710 | 724 | 35,000 | 724 |
| 2000-08-18 | 714 | 725 | 703 | 710 | 40,000 | 710 |
| 2000-08-17 | 734 | 750 | 700 | 700 | 90,000 | 700 |
| 2000-08-16 | 748 | 748 | 720 | 738 | 81,000 | 738 |
| 2000-08-15 | 700 | 745 | 700 | 730 | 137,000 | 730 |
| 2000-08-14 | 635 | 690 | 635 | 690 | 141,000 | 690 |
| 2000-08-11 | 635 | 635 | 625 | 627 | 80,000 | 627 |
| 2000-08-10 | 625 | 635 | 625 | 634 | 29,000 | 634 |
| 2000-08-09 | 629 | 635 | 625 | 635 | 44,000 | 635 |
| 2000-08-08 | 659 | 659 | 621 | 639 | 53,000 | 639 |
| 2000-08-07 | 638 | 638 | 605 | 629 | 108,000 | 629 |
| 2000-08-04 | 656 | 660 | 650 | 650 | 69,000 | 650 |
| 2000-08-03 | 675 | 680 | 650 | 675 | 60,000 | 675 |
| 2000-08-02 | 675 | 675 | 669 | 670 | 50,000 | 670 |
| 2000-08-01 | 660 | 680 | 651 | 670 | 88,000 | 670 |
| 2000-07-31 | 611 | 680 | 600 | 650 | 65,000 | 650 |
| 2000-07-28 | 645 | 650 | 610 | 610 | 92,000 | 610 |
| 2000-07-27 | 640 | 645 | 620 | 645 | 73,000 | 645 |
| 2000-07-26 | 650 | 670 | 630 | 645 | 194,000 | 645 |
| 2000-07-25 | 699 | 699 | 680 | 689 | 68,000 | 689 |
| 2000-07-24 | 710 | 710 | 640 | 699 | 176,000 | 699 |
| 2000-07-21 | 715 | 734 | 715 | 716 | 212,000 | 716 |
| 2000-07-19 | 700 | 740 | 700 | 715 | 321,000 | 715 |
| 2000-07-18 | 740 | 740 | 740 | 740 | 336,000 | 740 |
| 2000-07-17 | 860 | 865 | 840 | 840 | 106,000 | 840 |
| 2000-07-14 | 877 | 877 | 853 | 857 | 85,000 | 857 |
| 2000-07-13 | 894 | 899 | 887 | 897 | 48,000 | 897 |
| 2000-07-12 | 930 | 930 | 914 | 914 | 151,000 | 914 |
| 2000-07-11 | 922 | 930 | 920 | 930 | 65,000 | 930 |
| 2000-07-10 | 930 | 930 | 919 | 922 | 60,000 | 922 |
| 2000-07-07 | 940 | 940 | 930 | 935 | 25,000 | 935 |
| 2000-07-06 | 950 | 960 | 940 | 950 | 39,000 | 950 |
| 2000-07-05 | 970 | 980 | 955 | 970 | 275,000 | 970 |
| 2000-07-04 | 931 | 979 | 930 | 967 | 265,000 | 967 |
| 2000-07-03 | 901 | 915 | 901 | 901 | 124,000 | 901 |
| 2000-06-30 | 891 | 895 | 886 | 891 | 39,000 | 891 |
| 2000-06-29 | 870 | 890 | 870 | 890 | 30,000 | 890 |
| 2000-06-28 | 867 | 875 | 867 | 870 | 28,000 | 870 |
| 2000-06-27 | 870 | 875 | 865 | 870 | 46,000 | 870 |
| 2000-06-26 | 856 | 862 | 852 | 862 | 69,000 | 862 |
| 2000-06-23 | 847 | 847 | 840 | 846 | 37,000 | 846 |
| 2000-06-22 | 861 | 865 | 850 | 850 | 69,000 | 850 |
| 2000-06-21 | 870 | 879 | 861 | 861 | 66,000 | 861 |
| 2000-06-20 | 855 | 868 | 852 | 868 | 92,000 | 868 |
| 2000-06-19 | 830 | 850 | 826 | 845 | 47,000 | 845 |
| 2000-06-16 | 830 | 839 | 825 | 830 | 38,000 | 830 |
| 2000-06-15 | 844 | 855 | 810 | 812 | 43,000 | 812 |
| 2000-06-14 | 856 | 860 | 845 | 845 | 23,000 | 845 |
| 2000-06-13 | 872 | 872 | 850 | 850 | 21,000 | 850 |
| 2000-06-12 | 860 | 881 | 856 | 881 | 15,000 | 881 |
| 2000-06-09 | 880 | 900 | 880 | 881 | 21,000 | 881 |
| 2000-06-08 | 885 | 910 | 870 | 870 | 49,000 | 870 |
| 2000-06-07 | 870 | 900 | 870 | 900 | 24,000 | 900 |
| 2000-06-06 | 927 | 927 | 860 | 870 | 94,000 | 870 |
| 2000-06-05 | 895 | 907 | 885 | 907 | 191,000 | 907 |
| 2000-06-02 | 836 | 851 | 836 | 850 | 65,000 | 850 |
| 2000-06-01 | 831 | 845 | 820 | 821 | 33,000 | 821 |
| 2000-05-31 | 840 | 855 | 840 | 848 | 100,000 | 848 |
| 2000-05-30 | 816 | 820 | 810 | 816 | 140,000 | 816 |
| 2000-05-29 | 810 | 831 | 805 | 810 | 105,000 | 810 |
| 2000-05-26 | 811 | 827 | 810 | 827 | 101,000 | 827 |
| 2000-05-25 | 875 | 882 | 865 | 874 | 87,000 | 874 |
| 2000-05-24 | 800 | 860 | 800 | 830 | 136,000 | 830 |
| 2000-05-23 | 870 | 876 | 835 | 840 | 135,000 | 840 |
| 2000-05-22 | 894 | 900 | 874 | 885 | 144,000 | 885 |
| 2000-05-19 | 965 | 974 | 919 | 974 | 69,000 | 974 |
| 2000-05-18 | 999 | 999 | 950 | 980 | 92,000 | 980 |
| 2000-05-17 | 1,020 | 1,050 | 1,020 | 1,020 | 116,000 | 1,020 |
| 2000-05-16 | 951 | 971 | 950 | 950 | 392,000 | 950 |
| 2000-05-15 | 950 | 970 | 943 | 950 | 315,000 | 950 |
| 2000-05-12 | 995 | 1,010 | 970 | 970 | 297,000 | 970 |
| 2000-05-11 | 1,000 | 1,000 | 990 | 995 | 254,000 | 995 |
| 2000-05-10 | 1,050 | 1,050 | 1,021 | 1,021 | 128,000 | 1,021 |
| 2000-05-09 | 1,010 | 1,080 | 1,010 | 1,059 | 38,000 | 1,059 |
| 2000-05-08 | 1,065 | 1,080 | 1,040 | 1,040 | 44,000 | 1,040 |
| 2000-05-02 | 1,090 | 1,120 | 1,070 | 1,085 | 63,000 | 1,085 |
| 2000-05-01 | 1,050 | 1,100 | 1,050 | 1,090 | 119,000 | 1,090 |
| 2000-04-28 | 1,030 | 1,030 | 988 | 1,028 | 133,000 | 1,028 |
| 2000-04-27 | 1,087 | 1,087 | 1,020 | 1,030 | 111,000 | 1,030 |
| 2000-04-26 | 1,150 | 1,180 | 1,090 | 1,148 | 94,000 | 1,148 |
| 2000-04-25 | 1,100 | 1,170 | 1,080 | 1,170 | 155,000 | 1,170 |
| 2000-04-24 | 1,131 | 1,180 | 1,121 | 1,180 | 262,000 | 1,180 |
| 2000-04-21 | 1,060 | 1,130 | 1,060 | 1,119 | 295,000 | 1,119 |
| 2000-04-20 | 1,000 | 1,050 | 1,000 | 1,040 | 162,000 | 1,040 |
| 2000-04-19 | 920 | 970 | 918 | 970 | 177,000 | 970 |
| 2000-04-18 | 950 | 990 | 870 | 870 | 347,000 | 870 |
| 2000-04-17 | 850 | 900 | 850 | 900 | 517,000 | 900 |
| 2000-04-14 | 1,110 | 1,110 | 1,033 | 1,050 | 254,000 | 1,050 |
| 2000-04-13 | 1,210 | 1,210 | 1,129 | 1,160 | 142,000 | 1,160 |
| 2000-04-12 | 1,270 | 1,280 | 1,241 | 1,250 | 56,000 | 1,250 |
| 2000-04-11 | 1,300 | 1,310 | 1,276 | 1,290 | 70,000 | 1,290 |
| 2000-04-10 | 1,300 | 1,319 | 1,300 | 1,300 | 135,000 | 1,300 |
| 2000-04-07 | 1,220 | 1,270 | 1,210 | 1,270 | 100,000 | 1,270 |
| 2000-04-06 | 1,280 | 1,291 | 1,210 | 1,220 | 123,000 | 1,220 |
| 2000-04-05 | 1,310 | 1,349 | 1,270 | 1,349 | 493,000 | 1,349 |
| 2000-04-04 | 1,331 | 1,331 | 1,240 | 1,269 | 138,000 | 1,269 |
| 2000-04-03 | 1,352 | 1,377 | 1,320 | 1,330 | 253,000 | 1,330 |
| 2000-03-31 | 1,330 | 1,360 | 1,320 | 1,339 | 117,000 | 1,339 |
| 2000-03-30 | 1,370 | 1,370 | 1,325 | 1,331 | 105,000 | 1,331 |
| 2000-03-29 | 1,341 | 1,378 | 1,300 | 1,318 | 170,000 | 1,318 |
| 2000-03-28 | 1,382 | 1,400 | 1,290 | 1,342 | 270,000 | 1,342 |
| 2000-03-27 | 1,382 | 1,392 | 1,340 | 1,392 | 391,000 | 1,392 |
| 2000-03-24 | 1,320 | 1,380 | 1,320 | 1,322 | 447,000 | 1,322 |
| 2000-03-23 | 1,334 | 1,334 | 1,290 | 1,310 | 465,000 | 1,310 |
| 2000-03-22 | 1,380 | 1,450 | 1,293 | 1,335 | 1,071,000 | 1,335 |
| 2000-03-21 | 1,200 | 1,320 | 1,200 | 1,280 | 790,000 | 1,280 |
| 2000-03-17 | 1,190 | 1,198 | 1,150 | 1,150 | 483,000 | 1,150 |
| 2000-03-16 | 1,001 | 1,090 | 1,001 | 1,090 | 339,000 | 1,090 |
| 2000-03-15 | 1,000 | 1,000 | 979 | 990 | 310,000 | 990 |
| 2000-03-14 | 950 | 1,030 | 950 | 1,009 | 109,000 | 1,009 |
| 2000-03-13 | 1,100 | 1,100 | 960 | 960 | 151,000 | 960 |
| 2000-03-10 | 1,111 | 1,130 | 1,091 | 1,092 | 179,000 | 1,092 |
| 2000-03-09 | 1,090 | 1,170 | 1,061 | 1,129 | 533,000 | 1,129 |
| 2000-03-08 | 970 | 1,050 | 962 | 1,050 | 156,000 | 1,050 |
| 2000-03-07 | 980 | 980 | 950 | 950 | 159,000 | 950 |
| 2000-03-06 | 1,050 | 1,080 | 950 | 980 | 558,000 | 980 |
| 2000-03-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,194,000 | 1,050 |
| 2000-03-01 | 820 | 850 | 820 | 850 | 150,000 | 850 |
| 2000-02-29 | 809 | 839 | 809 | 820 | 43,000 | 820 |
| 2000-02-28 | 818 | 820 | 808 | 819 | 30,000 | 819 |
| 2000-02-25 | 819 | 820 | 809 | 820 | 50,000 | 820 |
| 2000-02-24 | 805 | 828 | 805 | 820 | 45,000 | 820 |
| 2000-02-23 | 799 | 819 | 790 | 790 | 43,000 | 790 |
| 2000-02-22 | 770 | 815 | 725 | 815 | 101,000 | 815 |
| 2000-02-21 | 800 | 804 | 765 | 770 | 69,000 | 770 |
| 2000-02-18 | 850 | 850 | 828 | 828 | 96,000 | 828 |
| 2000-02-17 | 800 | 849 | 800 | 848 | 106,000 | 848 |
| 2000-02-16 | 816 | 816 | 791 | 799 | 136,000 | 799 |
| 2000-02-15 | 885 | 890 | 830 | 836 | 135,000 | 836 |
| 2000-02-14 | 900 | 920 | 885 | 885 | 369,000 | 885 |
| 2000-02-10 | 810 | 896 | 810 | 896 | 471,000 | 896 |
| 2000-02-09 | 800 | 835 | 795 | 796 | 325,000 | 796 |
| 2000-02-08 | 799 | 803 | 790 | 790 | 86,000 | 790 |
| 2000-02-07 | 785 | 800 | 775 | 790 | 265,000 | 790 |
| 2000-02-04 | 800 | 800 | 765 | 785 | 170,000 | 785 |
| 2000-02-03 | 765 | 810 | 765 | 800 | 278,000 | 800 |
| 2000-02-02 | 750 | 769 | 750 | 760 | 149,000 | 760 |
| 2000-02-01 | 738 | 753 | 738 | 740 | 232,000 | 740 |
| 2000-01-31 | 705 | 740 | 704 | 729 | 159,000 | 729 |
| 2000-01-28 | 700 | 710 | 680 | 701 | 173,000 | 701 |
| 2000-01-27 | 631 | 650 | 631 | 644 | 112,000 | 644 |
| 2000-01-26 | 650 | 663 | 630 | 630 | 82,000 | 630 |
| 2000-01-25 | 680 | 685 | 660 | 665 | 164,000 | 665 |
| 2000-01-24 | 671 | 685 | 671 | 685 | 50,000 | 685 |
| 2000-01-21 | 671 | 684 | 661 | 661 | 117,000 | 661 |
| 2000-01-20 | 650 | 678 | 650 | 670 | 66,000 | 670 |
| 2000-01-19 | 678 | 680 | 650 | 650 | 52,000 | 650 |
| 2000-01-18 | 689 | 690 | 666 | 682 | 107,000 | 682 |
| 2000-01-17 | 650 | 691 | 650 | 689 | 170,000 | 689 |
| 2000-01-14 | 620 | 640 | 620 | 630 | 163,000 | 630 |
| 2000-01-13 | 619 | 619 | 608 | 611 | 16,000 | 611 |
| 2000-01-12 | 620 | 630 | 610 | 620 | 76,000 | 620 |
| 2000-01-11 | 620 | 620 | 590 | 600 | 41,000 | 600 |
| 2000-01-07 | 610 | 610 | 580 | 580 | 39,000 | 580 |
| 2000-01-06 | 610 | 628 | 600 | 601 | 78,000 | 601 |
| 2000-01-05 | 600 | 608 | 570 | 608 | 165,000 | 608 |
| 2000-01-04 | 540 | 600 | 540 | 600 | 154,000 | 600 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
