1. HOME >
  2. 株価時系列 >
  3. 8624 >
  4. 2013年

8624 いちよし証券(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6981,7701,6891,757617,6001,757
2013-12-271,6671,6681,6251,661329,0001,661
2013-12-261,5901,6771,5771,668504,1001,668
2013-12-251,5471,5681,5461,561302,4001,561
2013-12-241,5871,5931,5601,565258,2001,565
2013-12-201,5881,5891,5591,579265,9001,579
2013-12-191,5511,5951,5511,584485,4001,584
2013-12-181,5281,5461,5281,545247,5001,545
2013-12-171,5231,5421,5231,537191,5001,537
2013-12-161,5361,5461,5161,517171,8001,517
2013-12-131,5451,5751,5011,526420,5001,526
2013-12-121,5401,5661,5401,552201,7001,552
2013-12-111,5571,5841,5501,577293,1001,577
2013-12-101,5711,5721,5551,557296,5001,557
2013-12-091,5841,5951,5601,576483,3001,576
2013-12-061,5721,5781,5321,557360,3001,557
2013-12-051,5701,6151,5701,571235,3001,571
2013-12-041,6021,6161,5751,593326,4001,593
2013-12-031,6281,6411,6211,627265,5001,627
2013-12-021,6281,6481,6201,638332,0001,638
2013-11-291,5971,6291,5951,629434,8001,629
2013-11-281,5821,6181,5761,617765,0001,617
2013-11-271,5351,5751,5301,567465,8001,567
2013-11-261,4981,5491,4951,546550,8001,546
2013-11-251,5151,5191,4911,508175,8001,508
2013-11-221,5201,5221,4831,497281,6001,497
2013-11-211,5091,5121,4871,507192,9001,507
2013-11-201,5011,5221,4901,503181,8001,503
2013-11-191,5011,5221,4901,512200,8001,512
2013-11-181,5151,5471,5001,523512,5001,523
2013-11-151,4651,5051,4611,486407,7001,486
2013-11-141,4101,4501,3941,441307,1001,441
2013-11-131,3941,4161,3761,389186,9001,389
2013-11-121,3391,3901,3391,383119,9001,383
2013-11-111,3801,3941,3441,354138,1001,354
2013-11-081,3371,3581,3301,354166,8001,354
2013-11-071,3851,3851,3631,364220,1001,364
2013-11-061,3661,3841,3541,372171,7001,372
2013-11-051,3691,3751,3341,368423,3001,368
2013-11-011,3881,3961,3201,343320,8001,343
2013-10-311,4031,4301,3871,388210,4001,388
2013-10-301,4451,4631,3971,419767,9001,419
2013-10-291,4351,4781,4281,447345,5001,447
2013-10-281,4181,4431,4181,434268,8001,434
2013-10-251,4251,4471,4051,416351,0001,416
2013-10-241,4021,4251,3901,416227,3001,416
2013-10-231,4581,4591,4191,421191,7001,421
2013-10-221,4541,4591,4421,447144,2001,447
2013-10-211,4431,4561,4361,448246,3001,448
2013-10-181,4711,4741,4401,453187,5001,453
2013-10-171,4871,5091,4611,476345,1001,476
2013-10-161,4301,4661,4241,463232,3001,463
2013-10-151,4501,4631,4291,438300,0001,438
2013-10-111,4691,4691,4291,441229,4001,441
2013-10-101,4001,4321,3991,430388,8001,430
2013-10-091,2951,4041,2911,397355,3001,397
2013-10-081,2601,3121,2501,304361,6001,304
2013-10-071,3271,3381,2521,285255,4001,285
2013-10-041,3401,3581,3151,333236,0001,333
2013-10-031,3521,3821,3501,356336,6001,356
2013-10-021,3961,4251,3551,375334,8001,375
2013-10-011,4301,4651,4161,424208,6001,424
2013-09-301,4261,4551,4201,442249,7001,442
2013-09-271,5011,5171,4741,480366,8001,480
2013-09-261,4511,5141,4501,497571,0001,497
2013-09-251,6201,6201,5401,555511,7001,555
2013-09-241,5881,6301,5861,625551,7001,625
2013-09-201,5951,5951,5801,591375,5001,591
2013-09-191,5791,5931,5701,584550,1001,584
2013-09-181,5501,5661,5471,556637,1001,556
2013-09-171,5501,5731,5401,543349,4001,543
2013-09-131,4901,5441,4881,539573,8001,539
2013-09-121,4701,4911,4601,485374,1001,485
2013-09-111,4851,4921,4581,470468,7001,470
2013-09-101,3821,4151,3811,410272,1001,410
2013-09-091,3941,3991,3501,382301,6001,382
2013-09-061,3331,3431,2971,304146,1001,304
2013-09-051,3141,3391,3041,320199,3001,320
2013-09-041,2701,3451,2571,319319,5001,319
2013-09-031,2641,2871,2611,280279,7001,280
2013-09-021,2011,2471,2011,243218,3001,243
2013-08-301,2101,2301,1971,200211,1001,200
2013-08-291,2101,2161,1901,209178,6001,209
2013-08-281,1851,2181,1821,211297,0001,211
2013-08-271,2341,2451,2111,222197,6001,222
2013-08-261,2431,2601,2301,235144,5001,235
2013-08-231,2531,2551,2281,239156,8001,239
2013-08-221,2101,2401,2011,223305,8001,223
2013-08-211,2261,2511,2131,234286,8001,234
2013-08-201,2561,2681,2201,220257,6001,220
2013-08-191,2701,2841,2631,270199,5001,270
2013-08-161,2791,2791,2571,265260,7001,265
2013-08-151,2831,3061,2771,282164,1001,282
2013-08-141,2821,3141,2701,313205,9001,313
2013-08-131,2301,2701,2301,268143,0001,268
2013-08-121,2361,2451,2181,228195,9001,228
2013-08-091,2751,3201,2551,263320,8001,263
2013-08-081,3131,3401,2861,290182,0001,290
2013-08-071,3421,3571,3201,321167,4001,321
2013-08-061,3581,3721,3221,369186,5001,369
2013-08-051,3781,3901,3501,368124,4001,368
2013-08-021,3801,3941,3601,388234,8001,388
2013-08-011,3001,3751,2941,375430,8001,375
2013-07-311,2701,3151,2611,290357,5001,290
2013-07-301,2121,3061,2071,281329,8001,281
2013-07-291,2701,2881,2201,238671,3001,238
2013-07-261,3051,3681,3051,316409,2001,316
2013-07-251,3751,3881,3441,344252,1001,344
2013-07-241,3621,3751,3511,371224,3001,371
2013-07-231,3341,3721,3311,358312,2001,358
2013-07-221,3501,3671,3351,343352,1001,343
2013-07-191,4051,4131,3231,343821,2001,343
2013-07-181,4001,4201,3941,405419,8001,405
2013-07-171,4001,4121,3741,387263,2001,387
2013-07-161,3911,4261,3861,404195,2001,404
2013-07-121,4201,4221,3831,397215,8001,397
2013-07-111,3861,4211,3801,414232,5001,414
2013-07-101,3901,4221,3831,416479,9001,416
2013-07-091,3501,3971,3471,396369,8001,396
2013-07-081,3821,4001,3481,348420,2001,348
2013-07-051,3571,3601,3281,352247,7001,352
2013-07-041,2991,3511,2991,347348,0001,347
2013-07-031,2991,3361,2801,329489,5001,329
2013-07-021,2841,2971,2411,288447,6001,288
2013-07-011,1951,2601,1871,260563,8001,260
2013-06-281,0911,1901,0891,176935,5001,176
2013-06-271,0391,0559821,052477,9001,052
2013-06-261,0751,0841,0111,018417,0001,018
2013-06-251,0761,1001,0261,045798,6001,045
2013-06-241,0921,1521,0881,106680,2001,106
2013-06-211,0701,0821,0231,062987,8001,062
2013-06-201,1301,1451,1001,103569,5001,103
2013-06-191,2001,2001,1501,161456,4001,161
2013-06-181,1311,1581,1181,125242,3001,125
2013-06-171,0801,1441,0701,129307,2001,129
2013-06-141,1601,1721,0801,081505,8001,081
2013-06-131,1331,1491,1001,103409,7001,103
2013-06-121,1501,2001,1231,189326,6001,189
2013-06-111,2081,2601,1831,222444,2001,222
2013-06-101,1541,1911,1451,191410,8001,191
2013-06-071,0951,1141,0411,073665,2001,073
2013-06-061,1061,1811,1021,104468,1001,104
2013-06-051,2431,2501,1301,141603,9001,141
2013-06-041,1801,2501,1571,2341,343,6001,234
2013-06-031,2331,2501,1801,189451,0001,189
2013-05-311,3041,3201,2541,292455,6001,292
2013-05-301,3201,3201,2561,274452,1001,274
2013-05-291,3741,3741,3251,365307,1001,365
2013-05-281,2961,3571,2831,340327,5001,340
2013-05-271,2521,3691,2501,342582,6001,342
2013-05-241,3501,4101,2301,331689,1001,331
2013-05-231,4651,4731,2801,2931,078,5001,293
2013-05-221,5051,5251,4711,482386,4001,482
2013-05-211,5661,5661,5131,520340,8001,520
2013-05-201,5841,5941,5331,566409,4001,566
2013-05-171,4781,5581,4531,534609,5001,534
2013-05-161,5001,5341,4231,478658,2001,478
2013-05-151,6151,6201,5071,517795,7001,517
2013-05-141,5991,5991,5431,575593,2001,575
2013-05-131,5861,6001,5491,583616,7001,583
2013-05-101,5501,5861,5111,5521,028,3001,552
2013-05-091,5971,6291,4961,5041,120,0001,504
2013-05-081,5541,6931,5541,6251,708,9001,625
2013-05-071,4351,5401,4321,5141,050,7001,514
2013-05-021,3801,4091,3351,367580,2001,367
2013-05-011,4001,4301,3791,385552,1001,385
2013-04-301,3901,4491,3741,417916,0001,417
2013-04-261,4121,4211,3871,394456,6001,394
2013-04-251,4151,4301,3661,412575,8001,412
2013-04-241,4391,4711,4031,428585,9001,428
2013-04-231,4151,4381,3941,414672,5001,414
2013-04-221,4731,4771,4261,445752,2001,445
2013-04-191,3861,4821,3851,4431,740,6001,443
2013-04-181,2801,3971,2701,3761,971,2001,376
2013-04-171,1721,2931,1661,2782,053,8001,278
2013-04-161,0601,1571,0511,134995,0001,134
2013-04-151,0801,1101,0601,087403,5001,087
2013-04-121,0601,1111,0501,110712,4001,110
2013-04-111,0721,0801,0421,070558,6001,070
2013-04-101,0441,0801,0341,046332,9001,046
2013-04-091,0901,0971,0371,048513,1001,048
2013-04-081,0601,0701,0401,057681,7001,057
2013-04-051,0731,0751,0011,0201,026,6001,020
2013-04-04935984909983661,300983
2013-04-03962992959965476,700965
2013-04-02888980851946729,400946
2013-04-01995995899903578,700903
2013-03-291,0101,020985999493,000999
2013-03-281,0581,0601,0181,034316,7001,034
2013-03-271,0521,0761,0501,061471,6001,061
2013-03-261,0501,0711,0421,056515,9001,056
2013-03-251,0801,1101,0711,071455,0001,071
2013-03-221,1161,1171,0751,083463,9001,083
2013-03-211,1411,1441,0931,1151,109,9001,115
2013-03-191,1151,1391,1101,121283,9001,121
2013-03-181,1251,1301,0971,098683,8001,098
2013-03-151,1251,1491,1221,146495,0001,146
2013-03-141,1001,1201,0751,107639,6001,107
2013-03-131,0101,1029871,0721,098,8001,072
2013-03-121,0751,0761,0301,037494,5001,037
2013-03-111,0301,1001,0301,075875,8001,075
2013-03-089601,029954991817,600991
2013-03-07958974944955358,400955
2013-03-06939965937950513,200950
2013-03-05936950910924331,200924
2013-03-04903943894917561,800917
2013-03-018279048238951,035,800895
2013-02-28817828802822325,900822
2013-02-27820828802804180,000804
2013-02-26810840805820426,100820
2013-02-25829838816827307,400827
2013-02-22789822780822351,400822
2013-02-21812831802807216,200807
2013-02-20830830806813183,300813
2013-02-19807834806818260,100818
2013-02-18785829785822588,200822
2013-02-15766774741771384,500771
2013-02-14792794772780280,500780
2013-02-13817822775792467,000792
2013-02-12806838802822659,200822
2013-02-08782808767795452,600795
2013-02-07777789775781232,900781
2013-02-06779788773783239,000783
2013-02-05763786756759241,200759
2013-02-04780788762781316,000781
2013-02-01766792748767611,900767
2013-01-31702755701753664,400753
2013-01-30698715686702465,400702
2013-01-29678703660671402,600671
2013-01-28637692631668699,500668
2013-01-25621630621629175,900629
2013-01-24593615592615138,100615
2013-01-23601605590593226,500593
2013-01-22626630599603362,000603
2013-01-21613638607635296,800635
2013-01-18606614601613184,500613
2013-01-17593596561579201,000579
2013-01-16614614590593135,200593
2013-01-15611622608612148,200612
2013-01-11619619600605144,700605
2013-01-10624628606609190,800609
2013-01-09585622585618238,900618
2013-01-08618625598603275,000603
2013-01-07640640610618355,600618
2013-01-04625635617628243,400628

分割・併合履歴 ： [1990-03-27]1株→1.1株