8624 いちよし証券(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	963	963	947	953	79,000	953
2004-12-29	938	969	938	965	353,000	965
2004-12-28	922	934	916	931	195,000	931
2004-12-27	895	935	895	934	437,000	934
2004-12-24	886	890	883	890	214,000	890
2004-12-22	885	885	877	885	390,000	885
2004-12-21	879	881	879	879	65,000	879
2004-12-20	879	879	873	879	39,000	879
2004-12-17	876	885	871	880	110,000	880
2004-12-16	877	879	874	875	159,000	875
2004-12-15	879	882	877	879	82,000	879
2004-12-14	874	880	871	880	87,000	880
2004-12-13	882	884	878	880	140,000	880
2004-12-10	874	882	870	880	131,000	880
2004-12-09	880	880	868	873	96,000	873
2004-12-08	875	883	861	875	270,000	875
2004-12-07	881	883	878	879	83,000	879
2004-12-06	879	880	875	877	51,000	877
2004-12-03	890	890	876	879	80,000	879
2004-12-02	884	888	881	887	192,000	887
2004-12-01	877	878	869	874	418,000	874
2004-11-30	879	888	875	887	142,000	887
2004-11-29	866	879	860	879	83,000	879
2004-11-26	855	873	855	866	83,000	866
2004-11-25	854	859	853	855	58,000	855
2004-11-24	850	865	850	857	114,000	857
2004-11-22	869	869	857	860	240,000	860
2004-11-19	877	881	873	877	161,000	877
2004-11-18	885	888	875	881	122,000	881
2004-11-17	864	885	858	885	241,000	885
2004-11-16	869	869	855	865	184,000	865
2004-11-15	830	869	829	869	397,000	869
2004-11-12	819	827	817	825	55,000	825
2004-11-11	824	826	817	821	59,000	821
2004-11-10	824	826	817	826	101,000	826
2004-11-09	820	827	818	827	93,000	827
2004-11-08	832	832	816	825	102,000	825
2004-11-05	816	819	808	816	186,000	816
2004-11-04	803	814	803	807	126,000	807
2004-11-02	799	800	795	799	41,000	799
2004-11-01	800	802	789	800	71,000	800
2004-10-29	801	801	789	796	78,000	796
2004-10-28	794	804	794	804	57,000	804
2004-10-27	805	805	791	791	104,000	791
2004-10-26	805	806	800	805	205,000	805
2004-10-25	785	810	784	810	183,000	810
2004-10-22	800	809	790	795	270,000	795
2004-10-21	786	802	785	800	454,000	800
2004-10-20	788	790	777	782	132,000	782
2004-10-19	800	801	791	797	168,000	797
2004-10-18	805	815	790	799	255,000	799
2004-10-15	788	830	785	813	130,000	813
2004-10-14	815	824	797	798	170,000	798
2004-10-13	843	845	835	835	93,000	835
2004-10-12	854	854	840	845	56,000	845
2004-10-08	849	858	848	857	72,000	857
2004-10-07	850	859	850	859	125,000	859
2004-10-06	839	855	839	853	204,000	853
2004-10-05	835	849	830	849	276,000	849
2004-10-04	843	845	835	835	213,000	835
2004-10-01	830	837	825	831	139,000	831
2004-09-30	792	833	792	831	116,000	831
2004-09-29	804	804	789	791	95,000	791
2004-09-28	780	788	772	785	177,000	785
2004-09-27	838	838	787	796	272,000	796
2004-09-24	850	854	840	850	298,000	850
2004-09-22	850	860	847	856	226,000	856
2004-09-21	846	850	836	850	87,000	850
2004-09-17	835	840	832	836	51,000	836
2004-09-16	838	843	830	840	54,000	840
2004-09-15	837	848	833	848	99,000	848
2004-09-14	845	845	834	835	120,000	835
2004-09-13	830	835	827	835	81,000	835
2004-09-10	852	852	815	824	265,000	824
2004-09-09	862	862	854	854	42,000	854
2004-09-08	858	866	857	862	189,000	862
2004-09-07	858	863	850	853	91,000	853
2004-09-06	848	858	846	852	42,000	852
2004-09-03	852	854	844	846	50,000	846
2004-09-02	861	869	847	849	87,000	849
2004-09-01	847	862	845	860	254,000	860
2004-08-31	841	841	830	830	41,000	830
2004-08-30	845	845	835	843	34,000	843
2004-08-27	838	842	834	839	20,000	839
2004-08-26	848	849	837	838	66,000	838
2004-08-25	825	833	823	832	57,000	832
2004-08-24	823	830	822	830	29,000	830
2004-08-23	820	833	813	833	69,000	833
2004-08-20	807	820	806	816	40,000	816
2004-08-19	810	822	809	816	97,000	816
2004-08-18	801	806	799	806	57,000	806
2004-08-17	811	829	805	808	93,000	808
2004-08-16	821	821	795	816	42,000	816
2004-08-13	837	838	804	811	174,000	811
2004-08-12	849	858	845	857	81,000	857
2004-08-11	846	856	840	856	178,000	856
2004-08-10	814	834	814	832	110,000	832
2004-08-09	770	804	770	804	130,000	804
2004-08-06	789	816	781	805	155,000	805
2004-08-05	831	833	795	799	208,000	799
2004-08-04	865	865	787	831	546,000	831
2004-08-03	899	899	875	875	138,000	875
2004-08-02	899	900	890	898	94,000	898
2004-07-30	882	910	882	899	286,000	899
2004-07-29	872	895	871	885	338,000	885
2004-07-28	867	885	867	872	137,000	872
2004-07-27	896	908	867	867	242,000	867
2004-07-26	889	920	880	909	1,165,000	909
2004-07-23	853	896	843	894	866,000	894
2004-07-22	810	833	809	833	164,000	833
2004-07-21	815	818	810	815	84,000	815
2004-07-20	820	820	808	808	144,000	808
2004-07-16	830	838	823	827	183,000	827
2004-07-15	860	865	845	849	216,000	849
2004-07-14	880	885	854	854	154,000	854
2004-07-13	872	882	858	860	125,000	860
2004-07-12	880	906	880	882	268,000	882
2004-07-09	825	876	825	871	280,000	871
2004-07-08	830	857	823	825	322,000	825
2004-07-07	810	835	810	830	288,000	830
2004-07-06	866	886	850	850	242,000	850
2004-07-05	899	905	882	886	368,000	886
2004-07-02	900	946	888	919	451,000	919
2004-07-01	905	942	905	933	1,055,000	933
2004-06-30	900	905	890	904	192,000	904
2004-06-29	900	908	873	906	414,000	906
2004-06-28	854	900	844	895	700,000	895
2004-06-25	790	828	775	828	434,000	828
2004-06-24	775	785	772	785	137,000	785
2004-06-23	787	787	780	780	265,000	780
2004-06-22	788	788	780	785	154,000	785
2004-06-21	785	788	784	786	144,000	786
2004-06-18	788	788	777	784	120,000	784
2004-06-17	781	785	780	785	88,000	785
2004-06-16	780	780	773	779	128,000	779
2004-06-15	771	773	770	771	63,000	771
2004-06-14	787	788	780	780	67,000	780
2004-06-11	780	785	775	783	154,000	783
2004-06-10	780	785	775	780	390,000	780
2004-06-09	787	789	770	788	303,000	788
2004-06-08	794	794	776	786	293,000	786
2004-06-07	740	768	740	768	161,000	768
2004-06-04	742	744	715	735	135,000	735
2004-06-03	780	782	752	752	178,000	752
2004-06-02	789	789	771	776	133,000	776
2004-06-01	756	784	756	784	140,000	784
2004-05-31	770	775	755	761	269,000	761
2004-05-28	743	788	743	788	577,000	788
2004-05-27	750	750	731	742	173,000	742
2004-05-26	730	750	726	748	393,000	748
2004-05-25	730	730	715	724	172,000	724
2004-05-24	720	728	711	720	209,000	720
2004-05-21	693	702	685	698	149,000	698
2004-05-20	689	700	678	683	261,000	683
2004-05-19	659	697	650	679	328,000	679
2004-05-18	600	642	600	642	227,000	642
2004-05-17	655	655	588	600	584,000	600
2004-05-14	681	705	658	675	185,000	675
2004-05-13	700	703	680	681	369,000	681
2004-05-12	697	725	690	720	603,000	720
2004-05-11	618	689	618	658	1,285,000	658
2004-05-10	708	719	628	628	1,466,000	628
2004-05-07	760	760	724	728	1,422,000	728
2004-05-06	832	841	780	785	554,000	785
2004-04-30	835	842	830	830	391,000	830
2004-04-28	866	866	859	861	255,000	861
2004-04-27	852	871	852	866	504,000	866
2004-04-26	905	905	872	872	304,000	872
2004-04-23	896	940	881	885	740,000	885
2004-04-22	921	921	876	876	431,000	876
2004-04-21	887	909	874	891	416,000	891
2004-04-20	880	889	856	885	513,000	885
2004-04-19	949	949	853	870	1,451,000	870
2004-04-16	957	961	938	953	205,000	953
2004-04-15	984	998	921	960	548,000	960
2004-04-14	959	1,028	953	954	1,878,000	954
2004-04-13	909	989	901	989	788,000	989
2004-04-12	875	893	875	889	300,000	889
2004-04-09	865	884	862	871	481,000	871
2004-04-08	908	915	886	895	542,000	895
2004-04-07	925	943	912	928	1,199,000	928
2004-04-06	935	965	876	965	2,380,000	965
2004-04-05	795	865	785	865	1,517,000	865
2004-04-02	740	770	739	765	308,000	765
2004-04-01	744	754	741	750	203,000	750
2004-03-31	729	735	716	730	420,000	730
2004-03-30	762	762	725	740	269,000	740
2004-03-29	770	782	750	762	252,000	762
2004-03-26	800	809	786	786	365,000	786
2004-03-25	803	810	793	808	680,000	808
2004-03-24	777	789	776	787	333,000	787
2004-03-23	770	784	768	780	276,000	780
2004-03-22	780	794	780	787	257,000	787
2004-03-19	767	798	764	780	345,000	780
2004-03-18	818	830	772	774	610,000	774
2004-03-17	825	838	811	813	499,000	813
2004-03-16	801	848	801	806	698,000	806
2004-03-15	771	812	771	811	589,000	811
2004-03-12	730	745	723	745	205,000	745
2004-03-11	720	745	717	739	429,000	739
2004-03-10	700	760	700	744	549,000	744
2004-03-09	680	699	680	699	224,000	699
2004-03-08	692	707	692	700	306,000	700
2004-03-05	678	695	654	692	315,000	692
2004-03-04	662	683	662	675	247,000	675
2004-03-03	643	670	643	666	258,000	666
2004-03-02	643	650	641	649	349,000	649
2004-03-01	620	635	620	628	273,000	628
2004-02-27	605	614	601	610	130,000	610
2004-02-26	603	609	600	603	79,000	603
2004-02-25	595	603	594	602	107,000	602
2004-02-24	615	617	596	597	319,000	597
2004-02-23	608	630	608	614	285,000	614
2004-02-20	630	640	605	605	746,000	605
2004-02-19	551	554	545	550	46,000	550
2004-02-18	558	558	549	550	46,000	550
2004-02-17	553	555	540	544	31,000	544
2004-02-16	555	557	553	553	21,000	553
2004-02-13	551	557	542	555	34,000	555
2004-02-12	542	549	540	541	18,000	541
2004-02-10	542	542	530	531	22,000	531
2004-02-09	536	558	536	543	34,000	543
2004-02-06	533	541	533	537	57,000	537
2004-02-05	525	540	525	540	69,000	540
2004-02-04	535	548	532	534	93,000	534
2004-02-03	535	550	525	540	61,000	540
2004-02-02	560	565	553	553	42,000	553
2004-01-30	569	569	565	568	52,000	568
2004-01-29	570	575	560	575	97,000	575
2004-01-28	571	576	565	576	110,000	576
2004-01-27	578	589	575	576	49,000	576
2004-01-26	590	591	573	575	75,000	575
2004-01-23	570	589	569	585	89,000	585
2004-01-22	575	580	565	565	115,000	565
2004-01-21	579	583	574	579	63,000	579
2004-01-20	596	596	580	583	159,000	583
2004-01-19	565	594	565	594	135,000	594
2004-01-16	564	575	564	565	35,000	565
2004-01-15	590	593	574	574	123,000	574
2004-01-14	568	580	560	580	178,000	580
2004-01-13	564	578	558	578	310,000	578
2004-01-09	541	543	530	534	40,000	534
2004-01-08	512	535	509	535	140,000	535
2004-01-07	508	512	508	512	39,000	512
2004-01-06	510	515	505	508	79,000	508
2004-01-05	510	510	500	500	27,000	500

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