8624 いちよし証券(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	334	334	328	329	62,000	329
2011-12-29	340	340	327	330	85,400	330
2011-12-28	344	346	334	335	63,800	335
2011-12-27	343	346	342	343	42,700	343
2011-12-26	347	350	344	344	65,100	344
2011-12-22	343	347	343	344	95,100	344
2011-12-21	345	345	342	344	125,700	344
2011-12-20	346	346	343	344	61,600	344
2011-12-19	353	353	345	347	69,800	347
2011-12-16	365	367	353	355	59,600	355
2011-12-15	376	376	365	367	70,500	367
2011-12-14	383	384	377	377	62,800	377
2011-12-13	386	387	383	383	51,000	383
2011-12-12	393	398	393	393	23,800	393
2011-12-09	391	399	384	393	119,300	393
2011-12-08	389	389	386	389	18,400	389
2011-12-07	380	390	380	386	19,900	386
2011-12-06	392	394	380	380	44,300	380
2011-12-05	393	398	390	393	27,900	393
2011-12-02	399	399	392	393	22,400	393
2011-12-01	391	402	391	396	39,500	396
2011-11-30	390	395	380	381	54,100	381
2011-11-29	383	393	381	385	47,800	385
2011-11-28	381	389	370	375	78,100	375
2011-11-25	379	383	376	376	65,300	376
2011-11-24	379	385	376	376	35,700	376
2011-11-22	381	392	381	386	42,900	386
2011-11-21	392	397	392	396	17,800	396
2011-11-18	395	399	395	397	17,500	397
2011-11-17	404	404	395	401	26,400	401
2011-11-16	410	410	403	404	31,000	404
2011-11-15	407	412	407	411	12,400	411
2011-11-14	414	417	408	408	13,500	408
2011-11-11	410	419	408	410	33,300	410
2011-11-10	413	416	405	414	45,900	414
2011-11-09	419	435	419	420	38,500	420
2011-11-08	434	438	419	419	24,600	419
2011-11-07	438	445	436	439	21,200	439
2011-11-04	446	451	442	445	8,700	445
2011-11-02	441	444	435	440	36,200	440
2011-11-01	450	451	443	445	20,600	445
2011-10-31	464	470	457	460	25,300	460
2011-10-28	473	495	465	465	60,500	465
2011-10-27	450	464	448	463	29,200	463
2011-10-26	460	460	449	449	20,200	449
2011-10-25	465	466	459	459	43,500	459
2011-10-24	455	462	450	462	26,300	462
2011-10-21	457	460	453	453	20,500	453
2011-10-20	445	457	443	457	36,300	457
2011-10-19	454	454	447	451	27,900	451
2011-10-18	441	455	437	454	30,500	454
2011-10-17	443	448	431	445	23,200	445
2011-10-14	447	449	431	431	24,700	431
2011-10-13	456	458	450	450	14,700	450
2011-10-12	447	455	447	452	26,100	452
2011-10-11	443	454	443	454	31,700	454
2011-10-07	427	440	427	435	25,600	435
2011-10-06	427	437	427	427	33,200	427
2011-10-05	445	445	428	428	41,700	428
2011-10-04	422	454	422	448	55,900	448
2011-10-03	437	443	433	433	38,400	433
2011-09-30	462	462	449	461	40,100	461
2011-09-29	448	461	447	461	57,500	461
2011-09-28	436	457	436	456	57,700	456
2011-09-27	437	445	437	445	48,300	445
2011-09-26	440	440	430	434	30,800	434
2011-09-22	443	443	427	440	58,800	440
2011-09-21	450	450	441	442	29,500	442
2011-09-20	450	454	441	448	34,100	448
2011-09-16	450	463	450	463	64,500	463
2011-09-15	443	448	439	446	23,600	446
2011-09-14	441	448	436	440	37,800	440
2011-09-13	439	446	437	438	31,700	438
2011-09-12	445	445	435	443	24,500	443
2011-09-09	437	453	437	453	88,000	453
2011-09-08	443	443	436	440	22,000	440
2011-09-07	425	440	425	439	28,300	439
2011-09-06	429	431	426	430	36,500	430
2011-09-05	435	435	426	433	18,900	433
2011-09-02	440	442	433	440	27,600	440
2011-09-01	450	455	442	444	39,000	444
2011-08-31	451	457	451	454	36,000	454
2011-08-30	446	454	446	454	31,800	454
2011-08-29	445	448	440	444	24,500	444
2011-08-26	442	443	434	442	35,600	442
2011-08-25	433	441	429	438	56,900	438
2011-08-24	423	432	423	425	37,000	425
2011-08-23	407	427	407	421	64,600	421
2011-08-22	402	408	402	402	31,000	402
2011-08-19	406	408	404	405	52,600	405
2011-08-18	411	417	407	414	45,000	414
2011-08-17	418	418	407	410	75,300	410
2011-08-16	411	421	411	419	38,900	419
2011-08-15	419	419	409	413	36,500	413
2011-08-12	420	420	408	412	38,400	412
2011-08-11	395	414	393	413	84,500	413
2011-08-10	405	409	395	405	111,500	405
2011-08-09	395	412	374	398	175,400	398
2011-08-08	408	415	402	403	77,100	403
2011-08-05	413	418	402	418	108,100	418
2011-08-04	427	428	421	422	83,400	422
2011-08-03	425	429	422	426	64,800	426
2011-08-02	437	439	433	433	54,900	433
2011-08-01	440	444	438	439	63,000	439
2011-07-29	445	449	438	438	98,400	438
2011-07-28	452	469	442	448	133,400	448
2011-07-27	463	463	452	458	73,600	458
2011-07-26	465	472	465	467	28,400	467
2011-07-25	471	474	462	464	47,100	464
2011-07-22	479	480	458	471	108,300	471
2011-07-21	476	481	474	474	15,800	474
2011-07-20	472	483	472	477	31,300	477
2011-07-19	487	494	478	478	38,700	478
2011-07-15	490	496	490	493	12,400	493
2011-07-14	490	498	490	490	14,400	490
2011-07-13	485	500	485	496	29,600	496
2011-07-12	489	497	485	490	29,200	490
2011-07-11	497	501	497	498	26,900	498
2011-07-08	500	508	500	501	31,300	501
2011-07-07	492	499	487	496	19,700	496
2011-07-06	491	497	483	493	54,700	493
2011-07-05	498	501	492	495	44,200	495
2011-07-04	500	510	500	508	27,800	508
2011-07-01	500	501	495	497	27,700	497
2011-06-30	492	495	484	495	38,000	495
2011-06-29	488	492	482	489	32,100	489
2011-06-28	471	481	471	481	17,600	481
2011-06-27	473	478	470	471	32,700	471
2011-06-24	460	473	460	471	41,000	471
2011-06-23	446	462	445	456	40,300	456
2011-06-22	447	458	444	454	46,000	454
2011-06-21	433	445	433	445	20,700	445
2011-06-20	434	440	432	432	47,300	432
2011-06-17	455	455	440	440	54,900	440
2011-06-16	459	463	457	457	26,500	457
2011-06-15	477	477	461	467	11,800	467
2011-06-14	458	480	458	477	28,300	477
2011-06-13	453	463	451	456	23,500	456
2011-06-10	458	485	454	460	144,000	460
2011-06-09	445	450	440	442	35,800	442
2011-06-08	450	457	448	448	46,300	448
2011-06-07	445	454	444	451	26,100	451
2011-06-06	442	448	442	446	19,100	446
2011-06-03	452	458	445	445	33,000	445
2011-06-02	444	457	444	453	35,800	453
2011-06-01	445	453	445	452	34,000	452
2011-05-31	454	459	443	443	33,600	443
2011-05-30	448	456	447	454	24,200	454
2011-05-27	459	459	450	450	33,500	450
2011-05-26	463	465	458	459	19,700	459
2011-05-25	463	470	457	463	48,700	463
2011-05-24	457	459	446	456	36,300	456
2011-05-23	468	468	457	458	21,700	458
2011-05-20	471	473	467	467	9,700	467
2011-05-19	472	485	468	468	19,400	468
2011-05-18	472	479	469	473	25,300	473
2011-05-17	464	476	464	471	19,000	471
2011-05-16	481	482	460	469	34,700	469
2011-05-13	489	489	473	480	51,400	480
2011-05-12	493	494	491	491	17,000	491
2011-05-11	500	503	495	497	28,700	497
2011-05-10	501	506	498	500	22,300	500
2011-05-09	508	508	497	501	21,000	501
2011-05-06	500	508	500	506	14,600	506
2011-05-02	501	509	501	505	38,000	505
2011-04-28	501	509	500	505	34,000	505
2011-04-27	500	504	491	493	28,200	493
2011-04-26	510	510	500	500	25,300	500
2011-04-25	513	514	500	505	42,700	505
2011-04-22	496	504	494	503	23,500	503
2011-04-21	505	505	497	497	19,300	497
2011-04-20	500	515	495	504	38,100	504
2011-04-19	493	504	490	498	24,200	498
2011-04-18	500	503	491	500	19,300	500
2011-04-15	504	510	500	500	15,200	500
2011-04-14	498	509	493	504	27,500	504
2011-04-13	490	510	490	500	27,100	500
2011-04-12	496	512	494	496	43,300	496
2011-04-11	522	525	506	506	35,400	506
2011-04-08	500	522	494	517	50,700	517
2011-04-07	502	513	500	502	29,400	502
2011-04-06	512	515	500	502	46,800	502
2011-04-05	539	539	512	522	57,000	522
2011-04-04	550	553	544	547	26,200	547
2011-04-01	562	567	555	555	21,900	555
2011-03-31	561	565	555	565	56,300	565
2011-03-30	555	562	545	562	48,000	562
2011-03-29	559	566	542	555	78,800	555
2011-03-28	568	582	564	572	63,000	572
2011-03-25	564	569	558	565	74,400	565
2011-03-24	546	559	546	546	54,100	546
2011-03-23	547	561	542	552	50,200	552
2011-03-22	546	562	534	548	94,200	548
2011-03-18	505	539	501	531	101,000	531
2011-03-17	470	502	465	499	94,900	499
2011-03-16	436	512	436	497	143,300	497
2011-03-15	506	506	416	440	134,400	440
2011-03-14	485	538	485	516	93,600	516
2011-03-11	601	601	585	585	133,500	585
2011-03-10	613	613	596	596	29,200	596
2011-03-09	603	620	603	610	39,400	610
2011-03-08	593	608	593	602	30,500	602
2011-03-07	604	605	591	597	68,300	597
2011-03-04	603	612	602	604	55,000	604
2011-03-03	602	612	601	602	25,200	602
2011-03-02	610	615	600	600	81,100	600
2011-03-01	622	635	620	620	52,800	620
2011-02-28	619	629	614	622	41,300	622
2011-02-25	614	619	610	618	36,300	618
2011-02-24	611	617	610	610	57,000	610
2011-02-23	611	623	611	611	30,300	611
2011-02-22	620	624	612	612	54,900	612
2011-02-21	627	629	625	628	13,900	628
2011-02-18	631	636	626	627	16,800	627
2011-02-17	630	638	628	635	45,900	635
2011-02-16	621	630	621	627	27,100	627
2011-02-15	622	628	620	624	27,300	624
2011-02-14	624	627	622	626	17,900	626
2011-02-10	613	622	611	616	20,700	616
2011-02-09	633	642	609	619	63,500	619
2011-02-08	629	652	627	627	47,400	627
2011-02-07	627	627	620	627	22,300	627
2011-02-04	620	626	617	617	41,500	617
2011-02-03	621	625	616	619	43,800	619
2011-02-02	612	639	612	631	45,600	631
2011-02-01	610	616	610	611	34,600	611
2011-01-31	605	616	605	610	31,800	610
2011-01-28	634	634	620	625	37,100	625
2011-01-27	638	642	631	636	29,500	636
2011-01-26	646	647	637	637	27,200	637
2011-01-25	629	648	627	645	51,500	645
2011-01-24	619	628	613	628	50,100	628
2011-01-21	641	649	616	616	71,000	616
2011-01-20	647	649	642	649	35,100	649
2011-01-19	650	664	647	652	62,800	652
2011-01-18	637	657	637	648	87,200	648
2011-01-17	639	639	634	637	33,600	637
2011-01-14	635	642	633	634	33,900	634
2011-01-13	636	643	633	634	27,900	634
2011-01-12	635	645	634	636	49,000	636
2011-01-11	642	643	634	637	32,600	637
2011-01-07	650	650	641	641	39,600	641
2011-01-06	630	649	630	648	40,700	648
2011-01-05	624	629	618	627	36,400	627
2011-01-04	620	629	611	622	39,500	622

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