8624 いちよし証券(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	615	623	615	615	17,900	615
2010-12-29	610	623	610	622	18,800	622
2010-12-28	610	623	610	616	23,300	616
2010-12-27	611	618	610	615	29,600	615
2010-12-24	610	614	609	611	48,900	611
2010-12-22	640	642	613	617	74,600	617
2010-12-21	637	644	636	638	55,500	638
2010-12-20	638	645	630	638	72,400	638
2010-12-17	628	643	628	638	90,300	638
2010-12-16	631	645	631	638	86,000	638
2010-12-15	635	639	630	638	69,300	638
2010-12-14	610	636	610	635	79,500	635
2010-12-13	597	606	592	606	46,700	606
2010-12-10	605	606	592	602	141,200	602
2010-12-09	579	591	576	587	40,300	587
2010-12-08	574	580	572	580	50,700	580
2010-12-07	564	571	561	571	29,800	571
2010-12-06	564	565	559	564	27,000	564
2010-12-03	563	567	556	559	30,300	559
2010-12-02	563	566	558	560	37,600	560
2010-12-01	548	555	545	553	37,200	553
2010-11-30	565	565	548	548	35,400	548
2010-11-29	551	571	551	569	42,000	569
2010-11-26	547	564	547	547	44,800	547
2010-11-25	561	580	546	555	76,400	555
2010-11-24	548	562	542	556	45,300	556
2010-11-22	569	572	553	557	61,900	557
2010-11-19	560	564	547	564	46,900	564
2010-11-18	514	547	514	545	56,300	545
2010-11-17	517	526	493	523	35,500	523
2010-11-16	530	531	521	527	49,800	527
2010-11-15	525	532	522	526	24,000	526
2010-11-12	530	530	518	524	32,800	524
2010-11-11	520	533	520	530	38,100	530
2010-11-10	501	527	501	525	68,400	525
2010-11-09	496	510	495	507	43,600	507
2010-11-08	496	502	482	502	64,800	502
2010-11-05	460	493	460	491	103,000	491
2010-11-04	443	466	438	450	95,300	450
2010-11-02	431	437	427	435	52,700	435
2010-11-01	450	452	437	437	62,700	437
2010-10-29	451	458	442	456	58,000	456
2010-10-28	488	488	475	475	39,300	475
2010-10-27	496	498	488	488	25,400	488
2010-10-26	493	505	492	497	58,400	497
2010-10-25	512	513	497	503	84,100	503
2010-10-22	505	509	502	504	51,100	504
2010-10-21	525	535	511	512	54,500	512
2010-10-20	540	541	525	528	51,500	528
2010-10-19	546	555	546	549	21,300	549
2010-10-18	544	556	541	554	16,000	554
2010-10-15	550	551	544	544	30,200	544
2010-10-14	546	563	545	558	45,500	558
2010-10-13	562	562	544	544	42,700	544
2010-10-12	583	590	551	561	58,700	561
2010-10-08	572	586	569	582	46,600	582
2010-10-07	548	570	547	570	46,800	570
2010-10-06	550	555	542	555	43,300	555
2010-10-05	538	551	517	549	53,100	549
2010-10-04	564	564	545	545	21,700	545
2010-10-01	576	576	562	564	20,600	564
2010-09-30	592	592	571	580	40,700	580
2010-09-29	582	592	581	592	44,200	592
2010-09-28	576	590	554	586	57,400	586
2010-09-27	576	584	569	584	48,600	584
2010-09-24	569	579	564	576	71,300	576
2010-09-22	564	571	562	568	24,500	568
2010-09-21	573	575	565	565	27,000	565
2010-09-17	566	573	566	569	26,800	569
2010-09-16	565	568	563	568	24,000	568
2010-09-15	561	573	561	564	40,400	564
2010-09-14	562	565	560	565	21,600	565
2010-09-13	569	573	564	566	20,900	566
2010-09-10	578	585	560	569	77,100	569
2010-09-09	573	573	554	568	42,500	568
2010-09-08	567	571	566	569	21,500	569
2010-09-07	577	582	575	577	17,900	577
2010-09-06	572	585	572	585	15,800	585
2010-09-03	566	577	565	567	11,200	567
2010-09-02	579	579	562	568	24,700	568
2010-09-01	563	570	561	569	33,300	569
2010-08-31	576	576	560	561	25,000	561
2010-08-30	595	603	574	586	25,400	586
2010-08-27	560	586	560	585	35,200	585
2010-08-26	565	571	553	566	23,500	566
2010-08-25	560	579	553	559	39,600	559
2010-08-24	562	566	556	564	41,800	564
2010-08-23	558	568	555	562	30,500	562
2010-08-20	573	583	567	567	21,500	567
2010-08-19	576	589	572	586	24,500	586
2010-08-18	574	576	564	575	18,400	575
2010-08-17	566	570	562	567	11,800	567
2010-08-16	577	579	565	574	16,700	574
2010-08-13	566	569	556	568	12,900	568
2010-08-12	555	565	551	565	25,800	565
2010-08-11	570	575	561	562	39,900	562
2010-08-10	580	584	576	578	11,500	578
2010-08-09	572	581	570	581	18,100	581
2010-08-06	570	577	570	575	15,100	575
2010-08-05	570	575	567	574	18,900	574
2010-08-04	570	570	558	560	37,300	560
2010-08-03	572	584	572	575	25,900	575
2010-08-02	575	580	565	569	30,600	569
2010-07-30	590	590	575	575	32,900	575
2010-07-29	587	598	586	589	17,500	589
2010-07-28	594	602	592	600	42,000	600
2010-07-27	592	597	587	591	23,100	591
2010-07-26	599	604	592	592	30,400	592
2010-07-23	591	600	583	593	76,400	593
2010-07-22	550	578	550	571	54,800	571
2010-07-21	573	575	556	556	60,500	556
2010-07-20	575	579	570	573	36,800	573
2010-07-16	593	595	583	588	28,200	588
2010-07-15	603	607	593	593	32,600	593
2010-07-14	608	615	605	612	22,300	612
2010-07-13	607	612	602	602	27,800	602
2010-07-12	598	619	598	609	23,000	609
2010-07-09	608	613	602	607	31,900	607
2010-07-08	604	609	592	608	22,300	608
2010-07-07	584	598	582	594	44,700	594
2010-07-06	579	592	577	588	36,500	588
2010-07-05	573	593	573	586	28,500	586
2010-07-02	570	575	570	573	31,300	573
2010-07-01	585	592	575	575	30,400	575
2010-06-30	584	595	580	595	36,800	595
2010-06-29	595	604	594	597	25,400	597
2010-06-28	606	609	597	598	22,100	598
2010-06-25	600	610	589	600	45,800	600
2010-06-24	607	607	603	605	24,100	605
2010-06-23	613	618	605	607	24,600	607
2010-06-22	610	623	609	623	24,000	623
2010-06-21	603	621	601	618	30,200	618
2010-06-18	612	619	603	606	40,400	606
2010-06-17	611	619	611	616	12,900	616
2010-06-16	611	622	611	619	33,500	619
2010-06-15	616	623	607	608	33,600	608
2010-06-14	625	625	615	617	19,100	617
2010-06-11	615	626	606	620	123,900	620
2010-06-10	585	602	585	601	25,400	601
2010-06-09	598	602	588	592	42,200	592
2010-06-08	590	600	590	598	27,900	598
2010-06-07	600	600	587	587	22,600	587
2010-06-04	616	619	614	617	34,900	617
2010-06-03	609	615	604	614	19,700	614
2010-06-02	606	617	595	608	42,200	608
2010-06-01	600	610	592	606	35,400	606
2010-05-31	585	600	585	593	27,100	593
2010-05-28	595	598	584	588	44,400	588
2010-05-27	570	593	565	585	47,700	585
2010-05-26	585	590	567	572	63,000	572
2010-05-25	579	600	576	590	146,800	590
2010-05-24	550	578	550	573	43,300	573
2010-05-21	550	590	545	560	74,000	560
2010-05-20	566	571	552	563	55,700	563
2010-05-19	580	581	565	574	40,600	574
2010-05-18	586	588	579	582	36,300	582
2010-05-17	591	598	590	590	29,100	590
2010-05-14	609	610	594	604	45,500	604
2010-05-13	602	613	602	611	18,800	611
2010-05-12	610	612	598	601	62,700	601
2010-05-11	623	628	612	614	36,800	614
2010-05-10	602	615	600	613	70,800	613
2010-05-07	607	625	604	618	75,600	618
2010-05-06	663	664	625	637	99,900	637
2010-04-30	669	680	669	679	76,200	679
2010-04-28	670	673	664	668	55,800	668
2010-04-27	686	686	673	677	58,000	677
2010-04-26	684	693	683	690	101,600	690
2010-04-23	660	676	660	673	58,200	673
2010-04-22	669	674	656	664	64,700	664
2010-04-21	663	677	652	674	135,400	674
2010-04-20	654	669	654	662	82,500	662
2010-04-19	640	656	640	653	73,700	653
2010-04-16	670	670	656	660	60,200	660
2010-04-15	664	667	662	666	26,300	666
2010-04-14	661	665	659	663	35,600	663
2010-04-13	661	665	658	664	58,700	664
2010-04-12	666	671	662	663	38,800	663
2010-04-09	665	667	661	666	52,400	666
2010-04-08	660	668	658	659	55,300	659
2010-04-07	645	668	640	660	104,600	660
2010-04-06	631	641	631	638	67,400	638
2010-04-05	620	636	620	636	71,000	636
2010-04-02	624	628	616	617	98,000	617
2010-04-01	633	636	621	628	68,500	628
2010-03-31	640	643	625	639	59,900	639
2010-03-30	634	642	631	641	56,100	641
2010-03-29	634	637	620	633	50,000	633
2010-03-26	635	645	631	644	127,400	644
2010-03-25	636	638	628	632	116,900	632
2010-03-24	634	634	624	629	59,600	629
2010-03-23	615	630	615	628	53,800	628
2010-03-19	622	624	616	622	33,400	622
2010-03-18	622	626	620	622	31,200	622
2010-03-17	617	623	615	622	51,100	622
2010-03-16	610	621	609	610	33,500	610
2010-03-15	603	614	603	613	47,100	613
2010-03-12	601	603	590	601	89,900	601
2010-03-11	600	605	599	603	23,800	603
2010-03-10	601	604	599	600	27,900	600
2010-03-09	598	601	595	597	23,800	597
2010-03-08	600	604	590	601	51,200	601
2010-03-05	571	588	571	584	34,200	584
2010-03-04	582	584	571	571	32,600	571
2010-03-03	584	594	580	586	38,600	586
2010-03-02	582	585	576	582	33,600	582
2010-03-01	584	593	582	587	31,400	587
2010-02-26	574	593	571	589	68,000	589
2010-02-25	562	569	555	568	92,600	568
2010-02-24	554	559	548	552	46,200	552
2010-02-23	550	555	544	554	44,400	554
2010-02-22	540	551	531	545	58,000	545
2010-02-19	544	550	532	534	51,500	534
2010-02-18	543	548	540	543	26,900	543
2010-02-17	545	553	537	543	48,900	543
2010-02-16	547	547	535	535	22,000	535
2010-02-15	566	567	541	541	42,500	541
2010-02-12	539	556	539	556	48,600	556
2010-02-10	543	550	538	538	54,000	538
2010-02-09	538	551	538	545	27,800	545
2010-02-08	542	554	540	546	37,900	546
2010-02-05	554	554	543	546	70,400	546
2010-02-04	577	577	562	570	54,500	570
2010-02-03	565	580	565	571	39,400	571
2010-02-02	561	575	559	564	38,500	564
2010-02-01	561	565	552	560	53,700	560
2010-01-29	588	588	570	571	70,800	571
2010-01-28	575	589	573	585	33,800	585
2010-01-27	582	592	575	575	46,400	575
2010-01-26	594	614	585	592	97,900	592
2010-01-25	586	594	575	587	65,100	587
2010-01-22	573	585	572	585	82,600	585
2010-01-21	584	595	572	592	75,700	592
2010-01-20	610	610	586	591	76,600	591
2010-01-19	607	610	589	594	94,200	594
2010-01-18	614	616	607	611	92,200	611
2010-01-15	627	631	619	624	107,000	624
2010-01-14	620	631	620	627	111,100	627
2010-01-13	630	639	623	623	75,400	623
2010-01-12	632	640	626	637	88,900	637
2010-01-08	619	643	619	626	57,200	626
2010-01-07	615	627	614	625	99,900	625
2010-01-06	611	619	605	615	68,000	615
2010-01-05	621	626	611	612	56,400	612
2010-01-04	619	631	602	617	30,400	617

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