8624 いちよし証券(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 200 | 203 | 200 | 200 | 68,000 | 200 |
| 2002-12-27 | 199 | 200 | 199 | 199 | 28,000 | 199 |
| 2002-12-26 | 195 | 200 | 195 | 200 | 16,000 | 200 |
| 2002-12-25 | 209 | 209 | 195 | 195 | 70,000 | 195 |
| 2002-12-24 | 195 | 203 | 190 | 203 | 61,000 | 203 |
| 2002-12-20 | 192 | 196 | 192 | 196 | 74,000 | 196 |
| 2002-12-19 | 193 | 197 | 190 | 197 | 26,000 | 197 |
| 2002-12-18 | 196 | 200 | 190 | 193 | 89,000 | 193 |
| 2002-12-17 | 216 | 220 | 216 | 216 | 27,000 | 216 |
| 2002-12-16 | 224 | 224 | 215 | 215 | 21,000 | 215 |
| 2002-12-13 | 225 | 225 | 223 | 225 | 50,000 | 225 |
| 2002-12-12 | 230 | 230 | 220 | 225 | 45,000 | 225 |
| 2002-12-11 | 220 | 220 | 218 | 220 | 76,000 | 220 |
| 2002-12-10 | 220 | 220 | 211 | 219 | 12,000 | 219 |
| 2002-12-09 | 224 | 224 | 222 | 222 | 18,000 | 222 |
| 2002-12-06 | 229 | 229 | 224 | 224 | 28,000 | 224 |
| 2002-12-05 | 229 | 229 | 227 | 229 | 17,000 | 229 |
| 2002-12-04 | 229 | 230 | 226 | 230 | 22,000 | 230 |
| 2002-12-03 | 230 | 235 | 225 | 230 | 55,000 | 230 |
| 2002-12-02 | 230 | 233 | 224 | 225 | 138,000 | 225 |
| 2002-11-29 | 230 | 232 | 229 | 230 | 105,000 | 230 |
| 2002-11-28 | 230 | 230 | 226 | 226 | 95,000 | 226 |
| 2002-11-27 | 228 | 228 | 220 | 226 | 40,000 | 226 |
| 2002-11-26 | 228 | 230 | 228 | 229 | 15,000 | 229 |
| 2002-11-25 | 230 | 230 | 226 | 228 | 38,000 | 228 |
| 2002-11-22 | 236 | 236 | 220 | 225 | 29,000 | 225 |
| 2002-11-21 | 235 | 236 | 228 | 231 | 82,000 | 231 |
| 2002-11-20 | 204 | 218 | 204 | 215 | 18,000 | 215 |
| 2002-11-19 | 215 | 215 | 205 | 206 | 28,000 | 206 |
| 2002-11-18 | 221 | 223 | 215 | 215 | 13,000 | 215 |
| 2002-11-15 | 219 | 227 | 218 | 221 | 14,000 | 221 |
| 2002-11-14 | 229 | 229 | 228 | 228 | 16,000 | 228 |
| 2002-11-13 | 231 | 236 | 220 | 229 | 22,000 | 229 |
| 2002-11-12 | 243 | 243 | 231 | 231 | 13,000 | 231 |
| 2002-11-11 | 247 | 249 | 245 | 245 | 15,000 | 245 |
| 2002-11-08 | 272 | 272 | 246 | 246 | 11,000 | 246 |
| 2002-11-07 | 276 | 276 | 274 | 274 | 6,000 | 274 |
| 2002-11-06 | 278 | 281 | 270 | 276 | 34,000 | 276 |
| 2002-11-05 | 280 | 283 | 278 | 278 | 10,000 | 278 |
| 2002-11-01 | 282 | 282 | 280 | 280 | 8,000 | 280 |
| 2002-10-31 | 283 | 283 | 275 | 283 | 10,000 | 283 |
| 2002-10-30 | 283 | 283 | 283 | 283 | 7,000 | 283 |
| 2002-10-29 | 279 | 287 | 279 | 283 | 31,000 | 283 |
| 2002-10-28 | 278 | 281 | 278 | 278 | 31,000 | 278 |
| 2002-10-25 | 278 | 296 | 278 | 278 | 45,000 | 278 |
| 2002-10-24 | 281 | 281 | 275 | 279 | 11,000 | 279 |
| 2002-10-23 | 290 | 297 | 286 | 297 | 14,000 | 297 |
| 2002-10-22 | 306 | 306 | 296 | 300 | 7,000 | 300 |
| 2002-10-21 | 309 | 309 | 296 | 296 | 13,000 | 296 |
| 2002-10-18 | 285 | 303 | 284 | 284 | 14,000 | 284 |
| 2002-10-17 | 275 | 284 | 275 | 284 | 14,000 | 284 |
| 2002-10-16 | 285 | 290 | 285 | 285 | 18,000 | 285 |
| 2002-10-15 | 277 | 285 | 275 | 285 | 37,000 | 285 |
| 2002-10-11 | 281 | 281 | 270 | 277 | 22,000 | 277 |
| 2002-10-10 | 280 | 281 | 256 | 260 | 28,000 | 260 |
| 2002-10-09 | 291 | 291 | 283 | 283 | 4,000 | 283 |
| 2002-10-08 | 294 | 294 | 283 | 283 | 6,000 | 283 |
| 2002-10-07 | 298 | 298 | 280 | 297 | 15,000 | 297 |
| 2002-10-04 | 304 | 304 | 299 | 301 | 13,000 | 301 |
| 2002-10-03 | 310 | 310 | 294 | 294 | 18,000 | 294 |
| 2002-10-02 | 318 | 318 | 316 | 317 | 14,000 | 317 |
| 2002-10-01 | 321 | 326 | 320 | 320 | 13,000 | 320 |
| 2002-09-30 | 335 | 335 | 331 | 331 | 30,000 | 331 |
| 2002-09-27 | 339 | 340 | 339 | 340 | 11,000 | 340 |
| 2002-09-26 | 338 | 340 | 336 | 340 | 4,000 | 340 |
| 2002-09-25 | 320 | 335 | 320 | 325 | 19,000 | 325 |
| 2002-09-24 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 2002-09-20 | 340 | 340 | 315 | 325 | 13,000 | 325 |
| 2002-09-19 | 340 | 348 | 340 | 344 | 22,000 | 344 |
| 2002-09-18 | 344 | 344 | 335 | 335 | 20,000 | 335 |
| 2002-09-17 | 346 | 348 | 345 | 348 | 32,000 | 348 |
| 2002-09-13 | 346 | 346 | 341 | 343 | 11,000 | 343 |
| 2002-09-12 | 350 | 350 | 341 | 347 | 14,000 | 347 |
| 2002-09-11 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-09-10 | 337 | 350 | 337 | 350 | 8,000 | 350 |
| 2002-09-09 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2002-09-06 | 323 | 325 | 320 | 325 | 8,000 | 325 |
| 2002-09-05 | 320 | 320 | 318 | 318 | 13,000 | 318 |
| 2002-09-04 | 320 | 320 | 315 | 315 | 16,000 | 315 |
| 2002-09-03 | 349 | 349 | 324 | 324 | 14,000 | 324 |
| 2002-09-02 | 351 | 351 | 349 | 349 | 8,000 | 349 |
| 2002-08-30 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2002-08-29 | 353 | 353 | 350 | 350 | 9,000 | 350 |
| 2002-08-28 | 358 | 358 | 353 | 353 | 6,000 | 353 |
| 2002-08-27 | 358 | 359 | 358 | 359 | 11,000 | 359 |
| 2002-08-26 | 353 | 358 | 353 | 358 | 17,000 | 358 |
| 2002-08-23 | 358 | 361 | 353 | 353 | 21,000 | 353 |
| 2002-08-22 | 355 | 355 | 350 | 352 | 18,000 | 352 |
| 2002-08-21 | 353 | 358 | 352 | 355 | 34,000 | 355 |
| 2002-08-20 | 352 | 355 | 352 | 352 | 7,000 | 352 |
| 2002-08-19 | 363 | 367 | 363 | 367 | 13,000 | 367 |
| 2002-08-16 | 365 | 365 | 361 | 361 | 13,000 | 361 |
| 2002-08-15 | 380 | 380 | 379 | 379 | 77,000 | 379 |
| 2002-08-14 | 398 | 398 | 360 | 365 | 16,000 | 365 |
| 2002-08-13 | 399 | 400 | 395 | 398 | 5,000 | 398 |
| 2002-08-12 | 400 | 400 | 399 | 399 | 11,000 | 399 |
| 2002-08-09 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2002-08-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-08-07 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-08-06 | 429 | 429 | 393 | 393 | 4,000 | 393 |
| 2002-08-05 | 429 | 430 | 429 | 430 | 6,000 | 430 |
| 2002-08-02 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 2002-08-01 | 445 | 445 | 440 | 440 | 8,000 | 440 |
| 2002-07-31 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-07-30 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2002-07-29 | 432 | 432 | 422 | 422 | 5,000 | 422 |
| 2002-07-26 | 460 | 460 | 432 | 432 | 9,000 | 432 |
| 2002-07-25 | 466 | 466 | 465 | 465 | 16,000 | 465 |
| 2002-07-24 | 440 | 450 | 440 | 440 | 10,000 | 440 |
| 2002-07-23 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2002-07-22 | 435 | 435 | 430 | 433 | 8,000 | 433 |
| 2002-07-19 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 2002-07-18 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-07-17 | 445 | 445 | 435 | 435 | 7,000 | 435 |
| 2002-07-16 | 449 | 449 | 444 | 444 | 4,000 | 444 |
| 2002-07-15 | 450 | 450 | 440 | 441 | 6,000 | 441 |
| 2002-07-12 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-07-11 | 439 | 439 | 435 | 435 | 4,000 | 435 |
| 2002-07-10 | 440 | 440 | 438 | 438 | 5,000 | 438 |
| 2002-07-09 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 2002-07-08 | 455 | 455 | 450 | 450 | 6,000 | 450 |
| 2002-07-05 | 465 | 480 | 455 | 455 | 22,000 | 455 |
| 2002-07-04 | 450 | 451 | 450 | 451 | 4,000 | 451 |
| 2002-07-03 | 430 | 440 | 430 | 440 | 8,000 | 440 |
| 2002-07-02 | 452 | 452 | 430 | 430 | 9,000 | 430 |
| 2002-07-01 | 453 | 453 | 453 | 453 | 3,000 | 453 |
| 2002-06-28 | 453 | 453 | 453 | 453 | 16,000 | 453 |
| 2002-06-27 | 459 | 459 | 450 | 450 | 5,000 | 450 |
| 2002-06-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-06-25 | 460 | 460 | 456 | 460 | 11,000 | 460 |
| 2002-06-24 | 454 | 454 | 450 | 450 | 8,000 | 450 |
| 2002-06-20 | 440 | 456 | 430 | 456 | 18,000 | 456 |
| 2002-06-19 | 494 | 494 | 443 | 450 | 9,000 | 450 |
| 2002-06-18 | 491 | 499 | 491 | 495 | 22,000 | 495 |
| 2002-06-17 | 495 | 495 | 490 | 490 | 14,000 | 490 |
| 2002-06-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-06-13 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2002-06-12 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-06-11 | 519 | 520 | 519 | 520 | 5,000 | 520 |
| 2002-06-10 | 520 | 520 | 520 | 520 | 18,000 | 520 |
| 2002-06-07 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 2002-06-06 | 508 | 508 | 508 | 508 | 5,000 | 508 |
| 2002-06-05 | 513 | 513 | 508 | 508 | 5,000 | 508 |
| 2002-06-04 | 515 | 518 | 513 | 513 | 10,000 | 513 |
| 2002-06-03 | 514 | 514 | 514 | 514 | 6,000 | 514 |
| 2002-05-31 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2002-05-30 | 514 | 515 | 514 | 515 | 56,000 | 515 |
| 2002-05-29 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2002-05-28 | 535 | 535 | 515 | 515 | 3,000 | 515 |
| 2002-05-27 | 530 | 535 | 530 | 535 | 4,000 | 535 |
| 2002-05-24 | 539 | 539 | 520 | 520 | 18,000 | 520 |
| 2002-05-23 | 511 | 541 | 511 | 530 | 32,000 | 530 |
| 2002-05-22 | 510 | 513 | 503 | 510 | 22,000 | 510 |
| 2002-05-21 | 508 | 510 | 500 | 510 | 19,000 | 510 |
| 2002-05-20 | 491 | 510 | 491 | 510 | 38,000 | 510 |
| 2002-05-17 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2002-05-16 | 490 | 490 | 465 | 490 | 12,000 | 490 |
| 2002-05-15 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2002-05-13 | 498 | 498 | 490 | 490 | 6,000 | 490 |
| 2002-05-10 | 500 | 500 | 495 | 495 | 11,000 | 495 |
| 2002-05-09 | 500 | 500 | 499 | 500 | 6,000 | 500 |
| 2002-05-08 | 500 | 500 | 496 | 496 | 4,000 | 496 |
| 2002-05-07 | 512 | 512 | 500 | 510 | 14,000 | 510 |
| 2002-05-02 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 2002-05-01 | 501 | 501 | 500 | 500 | 7,000 | 500 |
| 2002-04-30 | 495 | 500 | 495 | 495 | 5,000 | 495 |
| 2002-04-26 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 2002-04-25 | 500 | 500 | 483 | 483 | 14,000 | 483 |
| 2002-04-24 | 483 | 483 | 478 | 478 | 11,000 | 478 |
| 2002-04-23 | 472 | 485 | 472 | 485 | 6,000 | 485 |
| 2002-04-22 | 490 | 490 | 477 | 477 | 7,000 | 477 |
| 2002-04-19 | 491 | 491 | 489 | 490 | 10,000 | 490 |
| 2002-04-18 | 480 | 500 | 480 | 496 | 15,000 | 496 |
| 2002-04-17 | 473 | 479 | 471 | 471 | 11,000 | 471 |
| 2002-04-16 | 470 | 471 | 470 | 471 | 44,000 | 471 |
| 2002-04-15 | 471 | 471 | 470 | 470 | 10,000 | 470 |
| 2002-04-12 | 469 | 470 | 469 | 470 | 12,000 | 470 |
| 2002-04-11 | 471 | 471 | 470 | 471 | 9,000 | 471 |
| 2002-04-10 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-04-09 | 460 | 470 | 460 | 470 | 4,000 | 470 |
| 2002-04-08 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-04-05 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2002-04-04 | 464 | 465 | 464 | 465 | 3,000 | 465 |
| 2002-04-03 | 461 | 465 | 451 | 465 | 99,000 | 465 |
| 2002-04-02 | 505 | 505 | 468 | 468 | 66,000 | 468 |
| 2002-04-01 | 500 | 505 | 500 | 505 | 10,000 | 505 |
| 2002-03-29 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2002-03-27 | 500 | 511 | 500 | 510 | 16,000 | 510 |
| 2002-03-26 | 500 | 510 | 500 | 510 | 23,000 | 510 |
| 2002-03-25 | 505 | 510 | 500 | 502 | 14,000 | 502 |
| 2002-03-22 | 514 | 514 | 500 | 500 | 16,000 | 500 |
| 2002-03-20 | 512 | 512 | 505 | 505 | 10,000 | 505 |
| 2002-03-19 | 510 | 510 | 502 | 505 | 134,000 | 505 |
| 2002-03-18 | 508 | 510 | 505 | 510 | 17,000 | 510 |
| 2002-03-15 | 500 | 508 | 500 | 502 | 43,000 | 502 |
| 2002-03-14 | 500 | 500 | 500 | 500 | 40,000 | 500 |
| 2002-03-13 | 505 | 508 | 500 | 500 | 16,000 | 500 |
| 2002-03-12 | 512 | 520 | 500 | 500 | 37,000 | 500 |
| 2002-03-11 | 488 | 510 | 488 | 510 | 41,000 | 510 |
| 2002-03-08 | 485 | 490 | 485 | 490 | 23,000 | 490 |
| 2002-03-07 | 468 | 485 | 468 | 485 | 43,000 | 485 |
| 2002-03-06 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2002-03-05 | 461 | 465 | 444 | 465 | 34,000 | 465 |
| 2002-03-04 | 410 | 438 | 410 | 438 | 48,000 | 438 |
| 2002-03-01 | 405 | 410 | 404 | 410 | 26,000 | 410 |
| 2002-02-28 | 397 | 405 | 397 | 405 | 4,000 | 405 |
| 2002-02-27 | 395 | 398 | 395 | 395 | 23,000 | 395 |
| 2002-02-26 | 395 | 398 | 392 | 395 | 55,000 | 395 |
| 2002-02-25 | 390 | 398 | 385 | 385 | 33,000 | 385 |
| 2002-02-22 | 389 | 389 | 374 | 374 | 8,000 | 374 |
| 2002-02-21 | 389 | 390 | 389 | 390 | 3,000 | 390 |
| 2002-02-20 | 365 | 395 | 365 | 394 | 13,000 | 394 |
| 2002-02-19 | 360 | 365 | 360 | 365 | 10,000 | 365 |
| 2002-02-18 | 365 | 365 | 345 | 360 | 31,000 | 360 |
| 2002-02-15 | 377 | 377 | 365 | 365 | 9,000 | 365 |
| 2002-02-14 | 375 | 380 | 375 | 377 | 13,000 | 377 |
| 2002-02-13 | 369 | 380 | 365 | 380 | 8,000 | 380 |
| 2002-02-12 | 365 | 370 | 361 | 370 | 11,000 | 370 |
| 2002-02-08 | 334 | 340 | 333 | 340 | 14,000 | 340 |
| 2002-02-07 | 331 | 333 | 330 | 333 | 20,000 | 333 |
| 2002-02-06 | 320 | 343 | 320 | 330 | 9,000 | 330 |
| 2002-02-05 | 317 | 320 | 315 | 320 | 25,000 | 320 |
| 2002-02-04 | 316 | 316 | 315 | 316 | 19,000 | 316 |
| 2002-02-01 | 337 | 337 | 315 | 315 | 26,000 | 315 |
| 2002-01-31 | 342 | 345 | 337 | 337 | 51,000 | 337 |
| 2002-01-30 | 341 | 345 | 341 | 342 | 14,000 | 342 |
| 2002-01-29 | 387 | 387 | 367 | 370 | 7,000 | 370 |
| 2002-01-28 | 388 | 388 | 387 | 387 | 7,000 | 387 |
| 2002-01-25 | 380 | 390 | 380 | 390 | 18,000 | 390 |
| 2002-01-24 | 380 | 380 | 379 | 379 | 10,000 | 379 |
| 2002-01-23 | 385 | 385 | 380 | 380 | 23,000 | 380 |
| 2002-01-22 | 390 | 390 | 385 | 385 | 10,000 | 385 |
| 2002-01-21 | 385 | 390 | 385 | 387 | 9,000 | 387 |
| 2002-01-18 | 386 | 395 | 385 | 385 | 49,000 | 385 |
| 2002-01-17 | 390 | 395 | 385 | 385 | 38,000 | 385 |
| 2002-01-16 | 390 | 395 | 390 | 395 | 28,000 | 395 |
| 2002-01-15 | 390 | 390 | 385 | 390 | 47,000 | 390 |
| 2002-01-11 | 390 | 405 | 390 | 405 | 96,000 | 405 |
| 2002-01-10 | 415 | 415 | 415 | 415 | 18,000 | 415 |
| 2002-01-09 | 410 | 415 | 410 | 415 | 47,000 | 415 |
| 2002-01-08 | 410 | 410 | 402 | 410 | 71,000 | 410 |
| 2002-01-07 | 406 | 410 | 402 | 410 | 25,000 | 410 |
| 2002-01-04 | 405 | 406 | 405 | 406 | 5,000 | 406 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
