8624 いちよし証券(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 633 | 636 | 622 | 622 | 38,000 | 622 |
| 2009-12-29 | 629 | 637 | 629 | 632 | 17,800 | 632 |
| 2009-12-28 | 637 | 640 | 627 | 627 | 26,000 | 627 |
| 2009-12-25 | 637 | 637 | 625 | 631 | 47,000 | 631 |
| 2009-12-24 | 632 | 636 | 631 | 636 | 39,900 | 636 |
| 2009-12-22 | 624 | 635 | 620 | 628 | 54,900 | 628 |
| 2009-12-21 | 638 | 645 | 630 | 631 | 33,900 | 631 |
| 2009-12-18 | 643 | 643 | 626 | 640 | 35,200 | 640 |
| 2009-12-17 | 640 | 640 | 632 | 638 | 27,900 | 638 |
| 2009-12-16 | 640 | 643 | 620 | 635 | 46,200 | 635 |
| 2009-12-15 | 623 | 631 | 616 | 621 | 30,500 | 621 |
| 2009-12-14 | 627 | 634 | 619 | 631 | 43,700 | 631 |
| 2009-12-11 | 607 | 639 | 604 | 633 | 134,300 | 633 |
| 2009-12-10 | 617 | 631 | 600 | 607 | 57,700 | 607 |
| 2009-12-09 | 623 | 633 | 618 | 627 | 45,900 | 627 |
| 2009-12-08 | 630 | 639 | 630 | 633 | 50,800 | 633 |
| 2009-12-07 | 656 | 664 | 642 | 645 | 54,300 | 645 |
| 2009-12-04 | 645 | 650 | 634 | 645 | 31,400 | 645 |
| 2009-12-03 | 624 | 645 | 624 | 641 | 77,500 | 641 |
| 2009-12-02 | 609 | 629 | 599 | 614 | 54,100 | 614 |
| 2009-12-01 | 589 | 619 | 578 | 619 | 80,900 | 619 |
| 2009-11-30 | 575 | 593 | 565 | 593 | 72,400 | 593 |
| 2009-11-27 | 563 | 575 | 558 | 565 | 47,700 | 565 |
| 2009-11-26 | 559 | 578 | 558 | 573 | 51,600 | 573 |
| 2009-11-25 | 555 | 563 | 545 | 557 | 92,600 | 557 |
| 2009-11-24 | 546 | 554 | 541 | 545 | 178,600 | 545 |
| 2009-11-20 | 543 | 564 | 532 | 542 | 151,100 | 542 |
| 2009-11-19 | 572 | 577 | 551 | 556 | 62,700 | 556 |
| 2009-11-18 | 573 | 589 | 556 | 579 | 138,400 | 579 |
| 2009-11-17 | 604 | 608 | 564 | 572 | 159,400 | 572 |
| 2009-11-16 | 616 | 625 | 611 | 614 | 40,900 | 614 |
| 2009-11-13 | 608 | 627 | 608 | 615 | 45,000 | 615 |
| 2009-11-12 | 621 | 632 | 610 | 612 | 52,800 | 612 |
| 2009-11-11 | 641 | 641 | 620 | 620 | 43,900 | 620 |
| 2009-11-10 | 623 | 654 | 612 | 641 | 73,900 | 641 |
| 2009-11-09 | 615 | 624 | 605 | 621 | 38,200 | 621 |
| 2009-11-06 | 627 | 630 | 620 | 623 | 59,700 | 623 |
| 2009-11-05 | 629 | 647 | 626 | 632 | 53,000 | 632 |
| 2009-11-04 | 650 | 657 | 633 | 639 | 85,600 | 639 |
| 2009-11-02 | 666 | 672 | 659 | 666 | 46,000 | 666 |
| 2009-10-30 | 685 | 695 | 678 | 686 | 73,100 | 686 |
| 2009-10-29 | 670 | 687 | 657 | 686 | 227,200 | 686 |
| 2009-10-28 | 660 | 675 | 660 | 673 | 110,200 | 673 |
| 2009-10-27 | 661 | 666 | 656 | 662 | 98,600 | 662 |
| 2009-10-26 | 657 | 676 | 652 | 667 | 104,600 | 667 |
| 2009-10-23 | 663 | 666 | 655 | 661 | 119,700 | 661 |
| 2009-10-22 | 644 | 659 | 640 | 659 | 66,400 | 659 |
| 2009-10-21 | 652 | 656 | 646 | 654 | 43,300 | 654 |
| 2009-10-20 | 649 | 659 | 649 | 656 | 52,800 | 656 |
| 2009-10-19 | 610 | 660 | 610 | 659 | 113,800 | 659 |
| 2009-10-16 | 620 | 625 | 619 | 625 | 86,200 | 625 |
| 2009-10-15 | 614 | 624 | 612 | 622 | 145,600 | 622 |
| 2009-10-14 | 617 | 617 | 608 | 611 | 148,600 | 611 |
| 2009-10-13 | 610 | 631 | 605 | 611 | 190,700 | 611 |
| 2009-10-09 | 611 | 615 | 604 | 610 | 121,800 | 610 |
| 2009-10-08 | 609 | 609 | 600 | 601 | 77,800 | 601 |
| 2009-10-07 | 587 | 603 | 587 | 596 | 127,100 | 596 |
| 2009-10-06 | 584 | 589 | 577 | 583 | 72,100 | 583 |
| 2009-10-05 | 585 | 592 | 576 | 585 | 122,700 | 585 |
| 2009-10-02 | 591 | 597 | 585 | 595 | 102,600 | 595 |
| 2009-10-01 | 610 | 610 | 592 | 601 | 108,000 | 601 |
| 2009-09-30 | 612 | 619 | 611 | 616 | 109,500 | 616 |
| 2009-09-29 | 615 | 630 | 610 | 618 | 226,200 | 618 |
| 2009-09-28 | 630 | 630 | 606 | 615 | 183,600 | 615 |
| 2009-09-25 | 660 | 660 | 638 | 643 | 154,500 | 643 |
| 2009-09-24 | 661 | 671 | 660 | 671 | 185,700 | 671 |
| 2009-09-18 | 651 | 667 | 647 | 661 | 104,900 | 661 |
| 2009-09-17 | 658 | 658 | 648 | 655 | 75,800 | 655 |
| 2009-09-16 | 651 | 658 | 648 | 652 | 80,800 | 652 |
| 2009-09-15 | 648 | 658 | 644 | 652 | 52,400 | 652 |
| 2009-09-14 | 646 | 652 | 639 | 649 | 95,700 | 649 |
| 2009-09-11 | 650 | 654 | 643 | 645 | 181,900 | 645 |
| 2009-09-10 | 645 | 653 | 640 | 647 | 103,400 | 647 |
| 2009-09-09 | 639 | 646 | 625 | 644 | 94,800 | 644 |
| 2009-09-08 | 639 | 643 | 632 | 639 | 69,900 | 639 |
| 2009-09-07 | 636 | 637 | 630 | 637 | 85,900 | 637 |
| 2009-09-04 | 641 | 641 | 626 | 626 | 107,900 | 626 |
| 2009-09-03 | 649 | 649 | 640 | 640 | 81,800 | 640 |
| 2009-09-02 | 650 | 653 | 645 | 653 | 138,600 | 653 |
| 2009-09-01 | 649 | 663 | 648 | 662 | 66,900 | 662 |
| 2009-08-31 | 663 | 673 | 651 | 659 | 102,800 | 659 |
| 2009-08-28 | 675 | 675 | 654 | 661 | 117,900 | 661 |
| 2009-08-27 | 665 | 669 | 651 | 666 | 185,500 | 666 |
| 2009-08-26 | 676 | 677 | 665 | 670 | 105,700 | 670 |
| 2009-08-25 | 676 | 679 | 670 | 673 | 69,700 | 673 |
| 2009-08-24 | 680 | 681 | 671 | 676 | 91,300 | 676 |
| 2009-08-21 | 672 | 672 | 642 | 657 | 145,900 | 657 |
| 2009-08-20 | 646 | 668 | 646 | 668 | 188,300 | 668 |
| 2009-08-19 | 655 | 663 | 640 | 645 | 143,300 | 645 |
| 2009-08-18 | 646 | 659 | 645 | 655 | 185,200 | 655 |
| 2009-08-17 | 681 | 682 | 647 | 655 | 284,300 | 655 |
| 2009-08-14 | 689 | 692 | 675 | 687 | 247,300 | 687 |
| 2009-08-13 | 697 | 700 | 691 | 696 | 80,500 | 696 |
| 2009-08-12 | 690 | 692 | 686 | 687 | 123,600 | 687 |
| 2009-08-11 | 690 | 712 | 688 | 700 | 167,700 | 700 |
| 2009-08-10 | 692 | 701 | 690 | 700 | 97,800 | 700 |
| 2009-08-07 | 680 | 682 | 671 | 682 | 178,100 | 682 |
| 2009-08-06 | 686 | 694 | 675 | 679 | 178,700 | 679 |
| 2009-08-05 | 713 | 716 | 694 | 696 | 122,600 | 696 |
| 2009-08-04 | 736 | 736 | 710 | 714 | 135,300 | 714 |
| 2009-08-03 | 737 | 738 | 724 | 729 | 76,500 | 729 |
| 2009-07-31 | 750 | 750 | 720 | 726 | 129,700 | 726 |
| 2009-07-30 | 741 | 742 | 715 | 734 | 67,200 | 734 |
| 2009-07-29 | 716 | 740 | 716 | 733 | 79,400 | 733 |
| 2009-07-28 | 750 | 757 | 730 | 746 | 81,000 | 746 |
| 2009-07-27 | 745 | 764 | 745 | 753 | 110,400 | 753 |
| 2009-07-24 | 750 | 751 | 729 | 736 | 119,600 | 736 |
| 2009-07-23 | 720 | 743 | 715 | 729 | 101,700 | 729 |
| 2009-07-22 | 721 | 745 | 713 | 725 | 127,300 | 725 |
| 2009-07-21 | 710 | 718 | 706 | 711 | 179,600 | 711 |
| 2009-07-17 | 673 | 706 | 664 | 703 | 123,900 | 703 |
| 2009-07-16 | 680 | 692 | 663 | 663 | 109,800 | 663 |
| 2009-07-15 | 699 | 701 | 655 | 661 | 94,300 | 661 |
| 2009-07-14 | 655 | 682 | 655 | 678 | 96,600 | 678 |
| 2009-07-13 | 707 | 707 | 635 | 639 | 192,800 | 639 |
| 2009-07-10 | 713 | 723 | 698 | 705 | 73,000 | 705 |
| 2009-07-09 | 715 | 744 | 707 | 707 | 112,600 | 707 |
| 2009-07-08 | 750 | 752 | 720 | 733 | 168,400 | 733 |
| 2009-07-07 | 770 | 778 | 755 | 758 | 137,200 | 758 |
| 2009-07-06 | 775 | 780 | 768 | 770 | 87,400 | 770 |
| 2009-07-03 | 770 | 792 | 764 | 783 | 93,100 | 783 |
| 2009-07-02 | 785 | 796 | 781 | 786 | 86,400 | 786 |
| 2009-07-01 | 788 | 800 | 778 | 782 | 197,700 | 782 |
| 2009-06-30 | 807 | 815 | 797 | 801 | 103,000 | 801 |
| 2009-06-29 | 826 | 828 | 783 | 789 | 127,700 | 789 |
| 2009-06-26 | 828 | 830 | 805 | 816 | 158,600 | 816 |
| 2009-06-25 | 792 | 822 | 783 | 806 | 243,800 | 806 |
| 2009-06-24 | 777 | 786 | 748 | 772 | 133,500 | 772 |
| 2009-06-23 | 789 | 790 | 776 | 776 | 126,300 | 776 |
| 2009-06-22 | 799 | 827 | 794 | 814 | 180,300 | 814 |
| 2009-06-19 | 824 | 837 | 806 | 807 | 158,700 | 807 |
| 2009-06-18 | 816 | 824 | 804 | 820 | 223,900 | 820 |
| 2009-06-17 | 812 | 848 | 808 | 816 | 240,100 | 816 |
| 2009-06-16 | 850 | 850 | 820 | 822 | 224,500 | 822 |
| 2009-06-15 | 900 | 903 | 873 | 873 | 340,300 | 873 |
| 2009-06-12 | 918 | 944 | 918 | 930 | 334,700 | 930 |
| 2009-06-11 | 861 | 915 | 850 | 897 | 240,600 | 897 |
| 2009-06-10 | 771 | 868 | 771 | 859 | 280,500 | 859 |
| 2009-06-09 | 793 | 795 | 760 | 776 | 146,100 | 776 |
| 2009-06-08 | 805 | 825 | 798 | 803 | 83,400 | 803 |
| 2009-06-05 | 791 | 815 | 784 | 804 | 179,100 | 804 |
| 2009-06-04 | 711 | 796 | 711 | 781 | 261,700 | 781 |
| 2009-06-03 | 711 | 728 | 711 | 720 | 87,100 | 720 |
| 2009-06-02 | 736 | 736 | 721 | 721 | 98,300 | 721 |
| 2009-06-01 | 686 | 721 | 678 | 716 | 105,900 | 716 |
| 2009-05-29 | 708 | 715 | 687 | 690 | 98,000 | 690 |
| 2009-05-28 | 670 | 718 | 665 | 712 | 144,700 | 712 |
| 2009-05-27 | 711 | 715 | 678 | 679 | 138,800 | 679 |
| 2009-05-26 | 687 | 716 | 686 | 706 | 112,100 | 706 |
| 2009-05-25 | 648 | 705 | 648 | 693 | 180,700 | 693 |
| 2009-05-22 | 642 | 667 | 640 | 658 | 53,800 | 658 |
| 2009-05-21 | 661 | 665 | 650 | 657 | 61,900 | 657 |
| 2009-05-20 | 637 | 676 | 637 | 674 | 183,400 | 674 |
| 2009-05-19 | 639 | 646 | 626 | 639 | 112,700 | 639 |
| 2009-05-18 | 628 | 628 | 616 | 616 | 85,800 | 616 |
| 2009-05-15 | 623 | 644 | 623 | 635 | 92,100 | 635 |
| 2009-05-14 | 632 | 641 | 622 | 627 | 158,500 | 627 |
| 2009-05-13 | 637 | 660 | 636 | 652 | 112,600 | 652 |
| 2009-05-12 | 640 | 655 | 634 | 647 | 170,000 | 647 |
| 2009-05-11 | 617 | 661 | 611 | 653 | 249,900 | 653 |
| 2009-05-08 | 568 | 610 | 564 | 608 | 179,600 | 608 |
| 2009-05-07 | 593 | 594 | 573 | 580 | 206,200 | 580 |
| 2009-05-01 | 548 | 557 | 536 | 553 | 129,300 | 553 |
| 2009-04-30 | 545 | 570 | 545 | 559 | 141,200 | 559 |
| 2009-04-28 | 544 | 565 | 528 | 528 | 105,200 | 528 |
| 2009-04-27 | 564 | 571 | 542 | 553 | 70,400 | 553 |
| 2009-04-24 | 569 | 571 | 545 | 558 | 108,000 | 558 |
| 2009-04-23 | 539 | 571 | 536 | 562 | 111,100 | 562 |
| 2009-04-22 | 567 | 567 | 537 | 546 | 132,100 | 546 |
| 2009-04-21 | 524 | 552 | 513 | 547 | 152,200 | 547 |
| 2009-04-20 | 560 | 565 | 532 | 554 | 143,500 | 554 |
| 2009-04-17 | 572 | 596 | 562 | 574 | 162,100 | 574 |
| 2009-04-16 | 589 | 598 | 575 | 582 | 170,000 | 582 |
| 2009-04-15 | 608 | 612 | 564 | 579 | 193,000 | 579 |
| 2009-04-14 | 607 | 620 | 590 | 618 | 221,900 | 618 |
| 2009-04-13 | 564 | 590 | 564 | 587 | 152,100 | 587 |
| 2009-04-10 | 576 | 580 | 551 | 564 | 200,300 | 564 |
| 2009-04-09 | 525 | 561 | 525 | 561 | 213,100 | 561 |
| 2009-04-08 | 498 | 522 | 497 | 516 | 345,000 | 516 |
| 2009-04-07 | 500 | 517 | 500 | 515 | 262,800 | 515 |
| 2009-04-06 | 501 | 516 | 489 | 493 | 208,000 | 493 |
| 2009-04-03 | 512 | 523 | 472 | 486 | 368,300 | 486 |
| 2009-04-02 | 468 | 497 | 461 | 497 | 352,100 | 497 |
| 2009-04-01 | 443 | 451 | 432 | 448 | 138,100 | 448 |
| 2009-03-31 | 438 | 453 | 420 | 423 | 222,900 | 423 |
| 2009-03-30 | 483 | 487 | 447 | 448 | 213,300 | 448 |
| 2009-03-27 | 488 | 505 | 470 | 478 | 391,600 | 478 |
| 2009-03-26 | 440 | 475 | 440 | 469 | 275,300 | 469 |
| 2009-03-25 | 432 | 457 | 425 | 454 | 351,800 | 454 |
| 2009-03-24 | 416 | 434 | 415 | 432 | 590,600 | 432 |
| 2009-03-23 | 363 | 393 | 363 | 393 | 264,900 | 393 |
| 2009-03-19 | 363 | 368 | 357 | 360 | 161,000 | 360 |
| 2009-03-18 | 380 | 386 | 357 | 358 | 616,000 | 358 |
| 2009-03-17 | 358 | 366 | 356 | 362 | 692,900 | 362 |
| 2009-03-16 | 347 | 371 | 347 | 357 | 284,200 | 357 |
| 2009-03-13 | 346 | 351 | 345 | 350 | 340,700 | 350 |
| 2009-03-12 | 352 | 356 | 341 | 351 | 205,600 | 351 |
| 2009-03-11 | 347 | 370 | 347 | 363 | 197,900 | 363 |
| 2009-03-10 | 357 | 364 | 337 | 340 | 173,500 | 340 |
| 2009-03-09 | 392 | 397 | 357 | 357 | 195,300 | 357 |
| 2009-03-06 | 406 | 408 | 394 | 396 | 159,700 | 396 |
| 2009-03-05 | 415 | 421 | 408 | 410 | 120,300 | 410 |
| 2009-03-04 | 410 | 423 | 407 | 415 | 72,300 | 415 |
| 2009-03-03 | 410 | 422 | 401 | 415 | 127,500 | 415 |
| 2009-03-02 | 424 | 440 | 424 | 430 | 50,900 | 430 |
| 2009-02-27 | 430 | 447 | 411 | 443 | 116,800 | 443 |
| 2009-02-26 | 426 | 439 | 419 | 439 | 161,400 | 439 |
| 2009-02-25 | 441 | 443 | 419 | 427 | 151,200 | 427 |
| 2009-02-24 | 415 | 432 | 403 | 426 | 149,200 | 426 |
| 2009-02-23 | 445 | 445 | 400 | 425 | 149,900 | 425 |
| 2009-02-20 | 466 | 479 | 449 | 454 | 99,800 | 454 |
| 2009-02-19 | 476 | 477 | 468 | 471 | 56,500 | 471 |
| 2009-02-18 | 476 | 482 | 463 | 479 | 74,700 | 479 |
| 2009-02-17 | 490 | 499 | 477 | 478 | 182,500 | 478 |
| 2009-02-16 | 487 | 509 | 482 | 505 | 119,800 | 505 |
| 2009-02-13 | 466 | 500 | 466 | 497 | 223,800 | 497 |
| 2009-02-12 | 473 | 474 | 457 | 461 | 158,100 | 461 |
| 2009-02-10 | 472 | 496 | 465 | 488 | 87,700 | 488 |
| 2009-02-09 | 491 | 499 | 456 | 468 | 131,800 | 468 |
| 2009-02-06 | 492 | 509 | 491 | 501 | 153,400 | 501 |
| 2009-02-05 | 445 | 492 | 445 | 490 | 204,000 | 490 |
| 2009-02-04 | 458 | 479 | 456 | 458 | 269,800 | 458 |
| 2009-02-03 | 480 | 484 | 453 | 453 | 278,700 | 453 |
| 2009-02-02 | 523 | 523 | 492 | 494 | 199,700 | 494 |
| 2009-01-30 | 538 | 555 | 519 | 523 | 161,600 | 523 |
| 2009-01-29 | 557 | 565 | 548 | 556 | 94,700 | 556 |
| 2009-01-28 | 542 | 557 | 542 | 551 | 103,900 | 551 |
| 2009-01-27 | 533 | 547 | 527 | 541 | 165,800 | 541 |
| 2009-01-26 | 540 | 546 | 527 | 531 | 110,300 | 531 |
| 2009-01-23 | 561 | 568 | 544 | 551 | 162,200 | 551 |
| 2009-01-22 | 602 | 603 | 573 | 582 | 169,000 | 582 |
| 2009-01-21 | 590 | 602 | 586 | 592 | 140,100 | 592 |
| 2009-01-20 | 620 | 623 | 606 | 612 | 98,000 | 612 |
| 2009-01-19 | 635 | 642 | 629 | 635 | 65,300 | 635 |
| 2009-01-16 | 625 | 630 | 612 | 626 | 109,900 | 626 |
| 2009-01-15 | 621 | 633 | 614 | 621 | 169,700 | 621 |
| 2009-01-14 | 640 | 651 | 628 | 631 | 106,100 | 631 |
| 2009-01-13 | 660 | 661 | 635 | 638 | 189,600 | 638 |
| 2009-01-09 | 676 | 685 | 659 | 677 | 161,000 | 677 |
| 2009-01-08 | 691 | 707 | 673 | 675 | 158,600 | 675 |
| 2009-01-07 | 703 | 708 | 692 | 701 | 133,100 | 701 |
| 2009-01-06 | 730 | 739 | 690 | 694 | 119,000 | 694 |
| 2009-01-05 | 717 | 739 | 713 | 728 | 66,100 | 728 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
