8624 いちよし証券(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-12-27 | 385 | 400 | 385 | 400 | 47,000 | 400 |
| 2001-12-26 | 391 | 395 | 390 | 395 | 29,000 | 395 |
| 2001-12-25 | 390 | 395 | 390 | 390 | 52,000 | 390 |
| 2001-12-21 | 390 | 391 | 381 | 384 | 55,000 | 384 |
| 2001-12-20 | 390 | 391 | 385 | 390 | 68,000 | 390 |
| 2001-12-19 | 383 | 390 | 383 | 390 | 28,000 | 390 |
| 2001-12-18 | 409 | 410 | 395 | 395 | 45,000 | 395 |
| 2001-12-17 | 427 | 434 | 427 | 434 | 36,000 | 434 |
| 2001-12-14 | 429 | 435 | 428 | 435 | 341,000 | 435 |
| 2001-12-13 | 431 | 435 | 430 | 435 | 43,000 | 435 |
| 2001-12-12 | 426 | 430 | 425 | 430 | 64,000 | 430 |
| 2001-12-11 | 423 | 425 | 420 | 425 | 23,000 | 425 |
| 2001-12-10 | 420 | 430 | 415 | 430 | 59,000 | 430 |
| 2001-12-07 | 406 | 410 | 404 | 410 | 17,000 | 410 |
| 2001-12-06 | 401 | 405 | 401 | 405 | 33,000 | 405 |
| 2001-12-05 | 405 | 405 | 400 | 400 | 25,000 | 400 |
| 2001-12-04 | 405 | 407 | 405 | 407 | 56,000 | 407 |
| 2001-12-03 | 405 | 405 | 405 | 405 | 31,000 | 405 |
| 2001-11-30 | 400 | 404 | 400 | 400 | 81,000 | 400 |
| 2001-11-29 | 401 | 410 | 401 | 404 | 23,000 | 404 |
| 2001-11-28 | 400 | 410 | 400 | 401 | 54,000 | 401 |
| 2001-11-27 | 400 | 400 | 390 | 400 | 12,000 | 400 |
| 2001-11-26 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-11-22 | 416 | 416 | 405 | 405 | 10,000 | 405 |
| 2001-11-21 | 405 | 413 | 405 | 411 | 93,000 | 411 |
| 2001-11-20 | 395 | 395 | 393 | 393 | 12,000 | 393 |
| 2001-11-19 | 389 | 400 | 389 | 395 | 28,000 | 395 |
| 2001-11-16 | 390 | 393 | 386 | 389 | 37,000 | 389 |
| 2001-11-15 | 390 | 392 | 388 | 390 | 31,000 | 390 |
| 2001-11-14 | 388 | 388 | 388 | 388 | 5,000 | 388 |
| 2001-11-13 | 399 | 399 | 390 | 397 | 31,000 | 397 |
| 2001-11-12 | 408 | 410 | 399 | 400 | 58,000 | 400 |
| 2001-11-09 | 410 | 411 | 410 | 411 | 54,000 | 411 |
| 2001-11-08 | 402 | 407 | 401 | 407 | 45,000 | 407 |
| 2001-11-07 | 400 | 406 | 399 | 402 | 29,000 | 402 |
| 2001-11-06 | 395 | 400 | 395 | 397 | 12,000 | 397 |
| 2001-11-05 | 393 | 400 | 393 | 396 | 14,000 | 396 |
| 2001-11-02 | 390 | 396 | 390 | 391 | 6,000 | 391 |
| 2001-11-01 | 387 | 387 | 386 | 386 | 3,000 | 386 |
| 2001-10-31 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2001-10-30 | 394 | 394 | 386 | 390 | 6,000 | 390 |
| 2001-10-29 | 411 | 411 | 400 | 400 | 7,000 | 400 |
| 2001-10-26 | 429 | 429 | 420 | 420 | 9,000 | 420 |
| 2001-10-25 | 417 | 417 | 397 | 410 | 9,000 | 410 |
| 2001-10-24 | 400 | 400 | 396 | 397 | 15,000 | 397 |
| 2001-10-23 | 399 | 400 | 396 | 400 | 6,000 | 400 |
| 2001-10-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-10-19 | 390 | 398 | 390 | 398 | 4,000 | 398 |
| 2001-10-18 | 397 | 397 | 395 | 395 | 7,000 | 395 |
| 2001-10-17 | 406 | 408 | 405 | 405 | 7,000 | 405 |
| 2001-10-16 | 426 | 426 | 400 | 405 | 14,000 | 405 |
| 2001-10-15 | 416 | 425 | 411 | 420 | 8,000 | 420 |
| 2001-10-12 | 416 | 416 | 415 | 415 | 12,000 | 415 |
| 2001-10-11 | 425 | 425 | 416 | 416 | 2,000 | 416 |
| 2001-10-10 | 415 | 420 | 411 | 411 | 30,000 | 411 |
| 2001-10-09 | 410 | 419 | 410 | 415 | 27,000 | 415 |
| 2001-10-05 | 402 | 415 | 401 | 415 | 22,000 | 415 |
| 2001-10-04 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 2001-10-03 | 391 | 395 | 390 | 390 | 7,000 | 390 |
| 2001-10-02 | 384 | 386 | 383 | 385 | 15,000 | 385 |
| 2001-10-01 | 382 | 382 | 382 | 382 | 5,000 | 382 |
| 2001-09-28 | 388 | 388 | 380 | 382 | 16,000 | 382 |
| 2001-09-27 | 380 | 390 | 379 | 390 | 10,000 | 390 |
| 2001-09-26 | 380 | 380 | 360 | 380 | 12,000 | 380 |
| 2001-09-25 | 395 | 395 | 370 | 370 | 6,000 | 370 |
| 2001-09-21 | 371 | 371 | 355 | 360 | 21,000 | 360 |
| 2001-09-20 | 360 | 389 | 360 | 361 | 6,000 | 361 |
| 2001-09-19 | 379 | 379 | 355 | 355 | 32,000 | 355 |
| 2001-09-18 | 355 | 380 | 355 | 370 | 12,000 | 370 |
| 2001-09-17 | 390 | 390 | 351 | 352 | 6,000 | 352 |
| 2001-09-14 | 370 | 386 | 370 | 386 | 67,000 | 386 |
| 2001-09-13 | 380 | 380 | 352 | 362 | 36,000 | 362 |
| 2001-09-12 | 397 | 402 | 392 | 392 | 53,000 | 392 |
| 2001-09-11 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2001-09-10 | 415 | 418 | 415 | 416 | 26,000 | 416 |
| 2001-09-07 | 415 | 420 | 411 | 420 | 11,000 | 420 |
| 2001-09-06 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 2001-09-05 | 425 | 451 | 423 | 430 | 6,000 | 430 |
| 2001-09-04 | 423 | 427 | 423 | 423 | 26,000 | 423 |
| 2001-09-03 | 436 | 436 | 420 | 420 | 24,000 | 420 |
| 2001-08-31 | 440 | 440 | 435 | 435 | 17,000 | 435 |
| 2001-08-30 | 460 | 460 | 440 | 445 | 44,000 | 445 |
| 2001-08-29 | 475 | 475 | 460 | 460 | 13,000 | 460 |
| 2001-08-28 | 480 | 499 | 475 | 475 | 16,000 | 475 |
| 2001-08-27 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 2001-08-24 | 472 | 475 | 470 | 470 | 7,000 | 470 |
| 2001-08-23 | 481 | 481 | 472 | 472 | 6,000 | 472 |
| 2001-08-22 | 470 | 480 | 460 | 480 | 15,000 | 480 |
| 2001-08-21 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2001-08-20 | 450 | 451 | 450 | 451 | 7,000 | 451 |
| 2001-08-17 | 459 | 459 | 452 | 455 | 6,000 | 455 |
| 2001-08-16 | 460 | 460 | 458 | 458 | 3,000 | 458 |
| 2001-08-15 | 461 | 461 | 460 | 461 | 4,000 | 461 |
| 2001-08-14 | 455 | 460 | 440 | 460 | 12,000 | 460 |
| 2001-08-13 | 440 | 455 | 440 | 455 | 9,000 | 455 |
| 2001-08-10 | 480 | 480 | 470 | 470 | 5,000 | 470 |
| 2001-08-09 | 482 | 483 | 480 | 480 | 7,000 | 480 |
| 2001-08-08 | 481 | 492 | 481 | 492 | 15,000 | 492 |
| 2001-08-07 | 495 | 500 | 490 | 496 | 5,000 | 496 |
| 2001-08-06 | 499 | 501 | 490 | 501 | 12,000 | 501 |
| 2001-08-03 | 509 | 510 | 507 | 510 | 40,000 | 510 |
| 2001-08-02 | 482 | 506 | 482 | 506 | 9,000 | 506 |
| 2001-08-01 | 497 | 502 | 495 | 495 | 87,000 | 495 |
| 2001-07-31 | 481 | 490 | 481 | 490 | 13,000 | 490 |
| 2001-07-30 | 506 | 506 | 490 | 496 | 22,000 | 496 |
| 2001-07-27 | 508 | 508 | 501 | 501 | 16,000 | 501 |
| 2001-07-26 | 510 | 510 | 501 | 509 | 27,000 | 509 |
| 2001-07-25 | 500 | 520 | 483 | 512 | 19,000 | 512 |
| 2001-07-24 | 489 | 496 | 486 | 495 | 21,000 | 495 |
| 2001-07-23 | 485 | 500 | 485 | 492 | 37,000 | 492 |
| 2001-07-19 | 497 | 497 | 490 | 495 | 39,000 | 495 |
| 2001-07-18 | 510 | 510 | 490 | 496 | 43,000 | 496 |
| 2001-07-17 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 2001-07-16 | 511 | 521 | 511 | 511 | 14,000 | 511 |
| 2001-07-13 | 541 | 541 | 513 | 515 | 26,000 | 515 |
| 2001-07-12 | 498 | 501 | 496 | 501 | 27,000 | 501 |
| 2001-07-11 | 499 | 500 | 499 | 500 | 32,000 | 500 |
| 2001-07-10 | 517 | 517 | 506 | 509 | 19,000 | 509 |
| 2001-07-09 | 495 | 517 | 495 | 517 | 46,000 | 517 |
| 2001-07-06 | 535 | 545 | 535 | 545 | 41,000 | 545 |
| 2001-07-05 | 546 | 546 | 540 | 541 | 25,000 | 541 |
| 2001-07-04 | 546 | 550 | 545 | 546 | 11,000 | 546 |
| 2001-07-03 | 560 | 560 | 545 | 546 | 32,000 | 546 |
| 2001-07-02 | 545 | 545 | 540 | 540 | 16,000 | 540 |
| 2001-06-29 | 547 | 550 | 532 | 545 | 41,000 | 545 |
| 2001-06-28 | 563 | 563 | 545 | 546 | 20,000 | 546 |
| 2001-06-27 | 569 | 569 | 560 | 564 | 16,000 | 564 |
| 2001-06-26 | 569 | 569 | 552 | 568 | 45,000 | 568 |
| 2001-06-25 | 546 | 550 | 540 | 550 | 47,000 | 550 |
| 2001-06-22 | 534 | 543 | 532 | 538 | 28,000 | 538 |
| 2001-06-21 | 515 | 523 | 500 | 517 | 17,000 | 517 |
| 2001-06-20 | 515 | 520 | 510 | 515 | 16,000 | 515 |
| 2001-06-19 | 518 | 520 | 510 | 510 | 21,000 | 510 |
| 2001-06-18 | 511 | 518 | 510 | 518 | 20,000 | 518 |
| 2001-06-15 | 516 | 516 | 511 | 511 | 35,000 | 511 |
| 2001-06-14 | 526 | 526 | 525 | 525 | 20,000 | 525 |
| 2001-06-13 | 533 | 533 | 523 | 525 | 14,000 | 525 |
| 2001-06-12 | 545 | 545 | 522 | 523 | 45,000 | 523 |
| 2001-06-11 | 546 | 546 | 540 | 545 | 16,000 | 545 |
| 2001-06-08 | 530 | 531 | 525 | 530 | 9,000 | 530 |
| 2001-06-07 | 530 | 530 | 522 | 522 | 43,000 | 522 |
| 2001-06-06 | 522 | 522 | 521 | 522 | 10,000 | 522 |
| 2001-06-05 | 520 | 520 | 515 | 520 | 15,000 | 520 |
| 2001-06-04 | 520 | 540 | 520 | 520 | 12,000 | 520 |
| 2001-06-01 | 514 | 521 | 514 | 520 | 17,000 | 520 |
| 2001-05-31 | 514 | 520 | 514 | 514 | 15,000 | 514 |
| 2001-05-30 | 523 | 530 | 514 | 514 | 24,000 | 514 |
| 2001-05-29 | 529 | 529 | 521 | 523 | 25,000 | 523 |
| 2001-05-28 | 554 | 554 | 529 | 529 | 14,000 | 529 |
| 2001-05-25 | 570 | 570 | 553 | 553 | 9,000 | 553 |
| 2001-05-24 | 570 | 571 | 565 | 570 | 93,000 | 570 |
| 2001-05-23 | 581 | 581 | 571 | 571 | 40,000 | 571 |
| 2001-05-22 | 571 | 580 | 571 | 571 | 24,000 | 571 |
| 2001-05-21 | 565 | 570 | 560 | 570 | 28,000 | 570 |
| 2001-05-18 | 569 | 569 | 553 | 555 | 15,000 | 555 |
| 2001-05-17 | 570 | 570 | 550 | 550 | 30,000 | 550 |
| 2001-05-16 | 565 | 570 | 560 | 560 | 17,000 | 560 |
| 2001-05-15 | 542 | 550 | 540 | 550 | 12,000 | 550 |
| 2001-05-14 | 547 | 560 | 546 | 560 | 14,000 | 560 |
| 2001-05-11 | 585 | 585 | 576 | 576 | 26,000 | 576 |
| 2001-05-10 | 570 | 585 | 563 | 585 | 30,000 | 585 |
| 2001-05-09 | 574 | 580 | 570 | 576 | 47,000 | 576 |
| 2001-05-08 | 585 | 590 | 573 | 580 | 87,000 | 580 |
| 2001-05-07 | 585 | 590 | 575 | 585 | 55,000 | 585 |
| 2001-05-02 | 590 | 590 | 569 | 580 | 74,000 | 580 |
| 2001-05-01 | 552 | 580 | 540 | 575 | 66,000 | 575 |
| 2001-04-27 | 570 | 579 | 551 | 559 | 137,000 | 559 |
| 2001-04-26 | 560 | 570 | 560 | 570 | 108,000 | 570 |
| 2001-04-25 | 547 | 550 | 547 | 550 | 101,000 | 550 |
| 2001-04-24 | 545 | 545 | 525 | 542 | 71,000 | 542 |
| 2001-04-23 | 535 | 545 | 527 | 545 | 83,000 | 545 |
| 2001-04-20 | 535 | 535 | 527 | 535 | 39,000 | 535 |
| 2001-04-19 | 550 | 550 | 534 | 535 | 134,000 | 535 |
| 2001-04-18 | 508 | 525 | 508 | 525 | 19,000 | 525 |
| 2001-04-17 | 509 | 510 | 507 | 508 | 10,000 | 508 |
| 2001-04-16 | 509 | 510 | 508 | 508 | 9,000 | 508 |
| 2001-04-13 | 529 | 530 | 506 | 506 | 21,000 | 506 |
| 2001-04-12 | 530 | 530 | 520 | 520 | 8,000 | 520 |
| 2001-04-11 | 537 | 537 | 521 | 530 | 38,000 | 530 |
| 2001-04-10 | 520 | 530 | 501 | 517 | 49,000 | 517 |
| 2001-04-09 | 517 | 520 | 506 | 516 | 37,000 | 516 |
| 2001-04-06 | 548 | 553 | 530 | 537 | 218,000 | 537 |
| 2001-04-05 | 530 | 530 | 523 | 530 | 102,000 | 530 |
| 2001-04-04 | 501 | 524 | 501 | 520 | 36,000 | 520 |
| 2001-04-03 | 500 | 530 | 500 | 530 | 31,000 | 530 |
| 2001-04-02 | 480 | 500 | 480 | 500 | 18,000 | 500 |
| 2001-03-30 | 530 | 530 | 500 | 502 | 60,000 | 502 |
| 2001-03-29 | 505 | 529 | 505 | 515 | 36,000 | 515 |
| 2001-03-28 | 541 | 541 | 520 | 535 | 52,000 | 535 |
| 2001-03-27 | 550 | 550 | 511 | 511 | 141,000 | 511 |
| 2001-03-26 | 495 | 524 | 481 | 520 | 261,000 | 520 |
| 2001-03-23 | 446 | 460 | 444 | 460 | 36,000 | 460 |
| 2001-03-22 | 453 | 458 | 445 | 447 | 76,000 | 447 |
| 2001-03-21 | 441 | 460 | 431 | 460 | 50,000 | 460 |
| 2001-03-19 | 433 | 443 | 433 | 436 | 41,000 | 436 |
| 2001-03-16 | 415 | 435 | 410 | 425 | 56,000 | 425 |
| 2001-03-15 | 415 | 415 | 398 | 410 | 51,000 | 410 |
| 2001-03-14 | 422 | 425 | 415 | 416 | 34,000 | 416 |
| 2001-03-13 | 435 | 435 | 415 | 415 | 50,000 | 415 |
| 2001-03-12 | 440 | 456 | 438 | 438 | 69,000 | 438 |
| 2001-03-09 | 432 | 440 | 432 | 440 | 26,000 | 440 |
| 2001-03-08 | 442 | 450 | 432 | 432 | 39,000 | 432 |
| 2001-03-07 | 450 | 455 | 440 | 442 | 112,000 | 442 |
| 2001-03-06 | 420 | 430 | 420 | 425 | 77,000 | 425 |
| 2001-03-05 | 450 | 450 | 420 | 420 | 63,000 | 420 |
| 2001-03-02 | 460 | 461 | 450 | 450 | 42,000 | 450 |
| 2001-03-01 | 470 | 470 | 456 | 460 | 147,000 | 460 |
| 2001-02-28 | 480 | 480 | 455 | 460 | 47,000 | 460 |
| 2001-02-27 | 497 | 497 | 480 | 480 | 62,000 | 480 |
| 2001-02-26 | 500 | 500 | 487 | 497 | 43,000 | 497 |
| 2001-02-23 | 470 | 480 | 470 | 480 | 18,000 | 480 |
| 2001-02-22 | 465 | 470 | 462 | 462 | 15,000 | 462 |
| 2001-02-21 | 495 | 495 | 475 | 478 | 31,000 | 478 |
| 2001-02-20 | 500 | 500 | 495 | 500 | 44,000 | 500 |
| 2001-02-19 | 500 | 500 | 495 | 500 | 87,000 | 500 |
| 2001-02-16 | 491 | 500 | 490 | 499 | 62,000 | 499 |
| 2001-02-15 | 483 | 490 | 481 | 490 | 24,000 | 490 |
| 2001-02-14 | 500 | 500 | 481 | 481 | 61,000 | 481 |
| 2001-02-13 | 487 | 504 | 487 | 500 | 71,000 | 500 |
| 2001-02-09 | 463 | 485 | 463 | 483 | 94,000 | 483 |
| 2001-02-08 | 465 | 465 | 460 | 463 | 71,000 | 463 |
| 2001-02-07 | 464 | 465 | 460 | 461 | 69,000 | 461 |
| 2001-02-06 | 460 | 464 | 455 | 464 | 37,000 | 464 |
| 2001-02-05 | 471 | 471 | 450 | 455 | 61,000 | 455 |
| 2001-02-02 | 465 | 475 | 465 | 471 | 27,000 | 471 |
| 2001-02-01 | 460 | 463 | 460 | 463 | 45,000 | 463 |
| 2001-01-31 | 459 | 460 | 457 | 457 | 54,000 | 457 |
| 2001-01-30 | 485 | 485 | 452 | 457 | 102,000 | 457 |
| 2001-01-29 | 484 | 489 | 483 | 485 | 54,000 | 485 |
| 2001-01-26 | 481 | 490 | 481 | 483 | 175,000 | 483 |
| 2001-01-25 | 450 | 481 | 450 | 481 | 172,000 | 481 |
| 2001-01-24 | 449 | 453 | 441 | 450 | 112,000 | 450 |
| 2001-01-23 | 434 | 435 | 430 | 430 | 51,000 | 430 |
| 2001-01-22 | 460 | 460 | 429 | 434 | 101,000 | 434 |
| 2001-01-19 | 426 | 460 | 426 | 460 | 170,000 | 460 |
| 2001-01-18 | 400 | 430 | 400 | 420 | 109,000 | 420 |
| 2001-01-17 | 385 | 420 | 385 | 398 | 211,000 | 398 |
| 2001-01-16 | 335 | 355 | 335 | 350 | 63,000 | 350 |
| 2001-01-15 | 325 | 330 | 320 | 325 | 102,000 | 325 |
| 2001-01-12 | 325 | 330 | 319 | 322 | 78,000 | 322 |
| 2001-01-11 | 350 | 350 | 324 | 325 | 45,000 | 325 |
| 2001-01-10 | 360 | 360 | 348 | 348 | 76,000 | 348 |
| 2001-01-09 | 361 | 361 | 350 | 355 | 32,000 | 355 |
| 2001-01-05 | 370 | 374 | 360 | 371 | 34,000 | 371 |
| 2001-01-04 | 380 | 393 | 376 | 376 | 16,000 | 376 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
