8624 いちよし証券(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,285 | 1,292 | 1,283 | 1,286 | 91,300 | 1,286 |
| 2017-12-28 | 1,303 | 1,307 | 1,286 | 1,288 | 145,600 | 1,288 |
| 2017-12-27 | 1,286 | 1,307 | 1,286 | 1,303 | 134,700 | 1,303 |
| 2017-12-26 | 1,295 | 1,298 | 1,284 | 1,289 | 106,600 | 1,289 |
| 2017-12-25 | 1,295 | 1,304 | 1,287 | 1,294 | 118,900 | 1,294 |
| 2017-12-22 | 1,288 | 1,314 | 1,288 | 1,302 | 277,600 | 1,302 |
| 2017-12-21 | 1,274 | 1,283 | 1,268 | 1,282 | 141,900 | 1,282 |
| 2017-12-20 | 1,294 | 1,312 | 1,274 | 1,277 | 183,000 | 1,277 |
| 2017-12-19 | 1,301 | 1,318 | 1,283 | 1,288 | 173,600 | 1,288 |
| 2017-12-18 | 1,305 | 1,310 | 1,287 | 1,294 | 144,800 | 1,294 |
| 2017-12-15 | 1,306 | 1,327 | 1,282 | 1,290 | 215,000 | 1,290 |
| 2017-12-14 | 1,314 | 1,329 | 1,297 | 1,308 | 241,000 | 1,308 |
| 2017-12-13 | 1,280 | 1,333 | 1,280 | 1,314 | 458,000 | 1,314 |
| 2017-12-12 | 1,272 | 1,280 | 1,266 | 1,277 | 174,700 | 1,277 |
| 2017-12-11 | 1,270 | 1,277 | 1,261 | 1,272 | 126,100 | 1,272 |
| 2017-12-08 | 1,262 | 1,275 | 1,261 | 1,269 | 183,700 | 1,269 |
| 2017-12-07 | 1,252 | 1,261 | 1,245 | 1,257 | 151,400 | 1,257 |
| 2017-12-06 | 1,256 | 1,268 | 1,242 | 1,246 | 205,900 | 1,246 |
| 2017-12-05 | 1,268 | 1,276 | 1,263 | 1,271 | 147,000 | 1,271 |
| 2017-12-04 | 1,275 | 1,284 | 1,267 | 1,268 | 166,300 | 1,268 |
| 2017-12-01 | 1,289 | 1,292 | 1,270 | 1,276 | 184,200 | 1,276 |
| 2017-11-30 | 1,274 | 1,287 | 1,265 | 1,280 | 182,200 | 1,280 |
| 2017-11-29 | 1,279 | 1,294 | 1,272 | 1,277 | 213,000 | 1,277 |
| 2017-11-28 | 1,287 | 1,290 | 1,262 | 1,263 | 267,800 | 1,263 |
| 2017-11-27 | 1,305 | 1,308 | 1,288 | 1,289 | 164,800 | 1,289 |
| 2017-11-24 | 1,294 | 1,308 | 1,282 | 1,297 | 173,600 | 1,297 |
| 2017-11-22 | 1,300 | 1,302 | 1,288 | 1,294 | 148,600 | 1,294 |
| 2017-11-21 | 1,303 | 1,308 | 1,296 | 1,299 | 131,100 | 1,299 |
| 2017-11-20 | 1,281 | 1,309 | 1,281 | 1,291 | 186,100 | 1,291 |
| 2017-11-17 | 1,313 | 1,320 | 1,285 | 1,289 | 188,900 | 1,289 |
| 2017-11-16 | 1,285 | 1,310 | 1,279 | 1,292 | 272,500 | 1,292 |
| 2017-11-15 | 1,305 | 1,308 | 1,272 | 1,280 | 254,800 | 1,280 |
| 2017-11-13 | 1,326 | 1,333 | 1,304 | 1,306 | 181,400 | 1,306 |
| 2017-11-10 | 1,340 | 1,349 | 1,326 | 1,329 | 300,900 | 1,329 |
| 2017-11-09 | 1,372 | 1,391 | 1,342 | 1,359 | 371,900 | 1,359 |
| 2017-11-08 | 1,370 | 1,384 | 1,365 | 1,371 | 236,100 | 1,371 |
| 2017-11-07 | 1,356 | 1,383 | 1,344 | 1,371 | 340,600 | 1,371 |
| 2017-11-06 | 1,361 | 1,391 | 1,359 | 1,371 | 660,400 | 1,371 |
| 2017-11-02 | 1,329 | 1,361 | 1,326 | 1,342 | 484,300 | 1,342 |
| 2017-11-01 | 1,307 | 1,338 | 1,277 | 1,338 | 576,100 | 1,338 |
| 2017-10-31 | 1,283 | 1,307 | 1,279 | 1,295 | 401,200 | 1,295 |
| 2017-10-30 | 1,240 | 1,298 | 1,240 | 1,290 | 886,200 | 1,290 |
| 2017-10-27 | 1,238 | 1,239 | 1,217 | 1,229 | 304,600 | 1,229 |
| 2017-10-26 | 1,221 | 1,233 | 1,220 | 1,231 | 201,700 | 1,231 |
| 2017-10-25 | 1,233 | 1,234 | 1,206 | 1,221 | 462,200 | 1,221 |
| 2017-10-24 | 1,245 | 1,245 | 1,215 | 1,228 | 572,900 | 1,228 |
| 2017-10-23 | 1,255 | 1,277 | 1,254 | 1,264 | 432,700 | 1,264 |
| 2017-10-20 | 1,241 | 1,243 | 1,226 | 1,240 | 293,300 | 1,240 |
| 2017-10-19 | 1,227 | 1,246 | 1,218 | 1,245 | 431,100 | 1,245 |
| 2017-10-18 | 1,195 | 1,247 | 1,195 | 1,237 | 1,024,800 | 1,237 |
| 2017-10-17 | 1,160 | 1,162 | 1,142 | 1,143 | 217,400 | 1,143 |
| 2017-10-16 | 1,111 | 1,174 | 1,111 | 1,171 | 440,200 | 1,171 |
| 2017-10-13 | 1,102 | 1,111 | 1,094 | 1,111 | 176,100 | 1,111 |
| 2017-10-12 | 1,115 | 1,119 | 1,107 | 1,112 | 135,900 | 1,112 |
| 2017-10-11 | 1,126 | 1,127 | 1,110 | 1,112 | 264,000 | 1,112 |
| 2017-10-10 | 1,152 | 1,152 | 1,128 | 1,133 | 168,700 | 1,133 |
| 2017-10-06 | 1,124 | 1,154 | 1,120 | 1,152 | 368,100 | 1,152 |
| 2017-10-05 | 1,123 | 1,126 | 1,115 | 1,115 | 78,800 | 1,115 |
| 2017-10-04 | 1,121 | 1,135 | 1,120 | 1,121 | 146,500 | 1,121 |
| 2017-10-03 | 1,120 | 1,126 | 1,110 | 1,123 | 87,400 | 1,123 |
| 2017-10-02 | 1,100 | 1,117 | 1,100 | 1,114 | 108,100 | 1,114 |
| 2017-09-29 | 1,101 | 1,107 | 1,097 | 1,103 | 126,500 | 1,103 |
| 2017-09-28 | 1,108 | 1,123 | 1,107 | 1,108 | 142,600 | 1,108 |
| 2017-09-27 | 1,097 | 1,111 | 1,093 | 1,101 | 181,200 | 1,101 |
| 2017-09-26 | 1,113 | 1,122 | 1,108 | 1,119 | 296,300 | 1,119 |
| 2017-09-25 | 1,141 | 1,141 | 1,118 | 1,119 | 183,900 | 1,119 |
| 2017-09-22 | 1,139 | 1,156 | 1,128 | 1,133 | 305,700 | 1,133 |
| 2017-09-21 | 1,126 | 1,150 | 1,123 | 1,139 | 456,700 | 1,139 |
| 2017-09-20 | 1,067 | 1,137 | 1,067 | 1,112 | 779,600 | 1,112 |
| 2017-09-19 | 1,044 | 1,057 | 1,043 | 1,056 | 143,700 | 1,056 |
| 2017-09-15 | 1,020 | 1,038 | 1,006 | 1,038 | 219,000 | 1,038 |
| 2017-09-14 | 1,025 | 1,025 | 1,009 | 1,012 | 94,100 | 1,012 |
| 2017-09-13 | 1,020 | 1,025 | 1,013 | 1,024 | 82,900 | 1,024 |
| 2017-09-12 | 1,022 | 1,024 | 1,011 | 1,017 | 119,100 | 1,017 |
| 2017-09-11 | 1,001 | 1,014 | 999 | 1,006 | 161,800 | 1,006 |
| 2017-09-08 | 989 | 1,006 | 988 | 992 | 179,000 | 992 |
| 2017-09-07 | 995 | 1,002 | 985 | 989 | 72,400 | 989 |
| 2017-09-06 | 983 | 990 | 975 | 984 | 134,700 | 984 |
| 2017-09-05 | 1,012 | 1,012 | 990 | 993 | 97,800 | 993 |
| 2017-09-04 | 1,026 | 1,031 | 1,008 | 1,010 | 123,300 | 1,010 |
| 2017-09-01 | 1,036 | 1,042 | 1,021 | 1,026 | 114,000 | 1,026 |
| 2017-08-31 | 1,056 | 1,061 | 1,033 | 1,034 | 136,800 | 1,034 |
| 2017-08-30 | 1,043 | 1,063 | 1,040 | 1,056 | 290,400 | 1,056 |
| 2017-08-29 | 1,023 | 1,040 | 1,000 | 1,036 | 177,700 | 1,036 |
| 2017-08-28 | 1,013 | 1,034 | 1,012 | 1,030 | 185,500 | 1,030 |
| 2017-08-25 | 1,000 | 1,017 | 995 | 1,013 | 200,800 | 1,013 |
| 2017-08-24 | 990 | 1,008 | 988 | 997 | 266,600 | 997 |
| 2017-08-23 | 1,003 | 1,007 | 987 | 991 | 124,100 | 991 |
| 2017-08-22 | 1,000 | 1,008 | 991 | 992 | 117,700 | 992 |
| 2017-08-21 | 995 | 1,005 | 989 | 1,001 | 219,400 | 1,001 |
| 2017-08-18 | 977 | 990 | 971 | 990 | 173,400 | 990 |
| 2017-08-17 | 972 | 990 | 967 | 989 | 151,400 | 989 |
| 2017-08-16 | 960 | 986 | 960 | 977 | 195,500 | 977 |
| 2017-08-15 | 956 | 971 | 956 | 960 | 81,400 | 960 |
| 2017-08-14 | 951 | 957 | 941 | 949 | 125,400 | 949 |
| 2017-08-10 | 967 | 979 | 961 | 963 | 88,000 | 963 |
| 2017-08-09 | 976 | 982 | 962 | 967 | 102,100 | 967 |
| 2017-08-08 | 980 | 982 | 975 | 981 | 77,800 | 981 |
| 2017-08-07 | 978 | 990 | 978 | 981 | 128,300 | 981 |
| 2017-08-04 | 962 | 975 | 959 | 967 | 145,000 | 967 |
| 2017-08-03 | 970 | 972 | 956 | 958 | 117,200 | 958 |
| 2017-08-02 | 981 | 989 | 973 | 975 | 86,400 | 975 |
| 2017-08-01 | 990 | 994 | 974 | 979 | 115,200 | 979 |
| 2017-07-31 | 992 | 1,003 | 989 | 990 | 196,500 | 990 |
| 2017-07-28 | 1,000 | 1,000 | 987 | 996 | 174,600 | 996 |
| 2017-07-27 | 976 | 1,009 | 974 | 1,000 | 325,200 | 1,000 |
| 2017-07-26 | 983 | 983 | 975 | 975 | 195,100 | 975 |
| 2017-07-25 | 977 | 983 | 970 | 970 | 149,500 | 970 |
| 2017-07-24 | 975 | 976 | 961 | 972 | 127,400 | 972 |
| 2017-07-21 | 960 | 980 | 959 | 978 | 386,300 | 978 |
| 2017-07-20 | 945 | 964 | 944 | 954 | 203,000 | 954 |
| 2017-07-19 | 936 | 945 | 929 | 941 | 166,500 | 941 |
| 2017-07-18 | 925 | 938 | 918 | 937 | 163,800 | 937 |
| 2017-07-14 | 927 | 934 | 925 | 926 | 113,600 | 926 |
| 2017-07-13 | 935 | 937 | 920 | 922 | 144,500 | 922 |
| 2017-07-12 | 939 | 939 | 925 | 929 | 138,200 | 929 |
| 2017-07-11 | 936 | 948 | 936 | 941 | 111,700 | 941 |
| 2017-07-10 | 943 | 946 | 935 | 937 | 176,400 | 937 |
| 2017-07-07 | 948 | 959 | 941 | 941 | 115,100 | 941 |
| 2017-07-06 | 952 | 959 | 946 | 953 | 220,000 | 953 |
| 2017-07-05 | 955 | 962 | 949 | 959 | 121,600 | 959 |
| 2017-07-04 | 963 | 968 | 953 | 956 | 122,600 | 956 |
| 2017-07-03 | 941 | 961 | 941 | 959 | 168,300 | 959 |
| 2017-06-30 | 947 | 949 | 939 | 943 | 110,200 | 943 |
| 2017-06-29 | 950 | 956 | 949 | 953 | 144,500 | 953 |
| 2017-06-28 | 949 | 953 | 942 | 946 | 141,100 | 946 |
| 2017-06-27 | 939 | 949 | 939 | 948 | 152,100 | 948 |
| 2017-06-26 | 943 | 943 | 930 | 939 | 89,500 | 939 |
| 2017-06-23 | 944 | 945 | 938 | 939 | 89,900 | 939 |
| 2017-06-22 | 929 | 942 | 923 | 942 | 124,900 | 942 |
| 2017-06-21 | 935 | 938 | 927 | 931 | 112,900 | 931 |
| 2017-06-20 | 931 | 946 | 931 | 940 | 205,600 | 940 |
| 2017-06-19 | 927 | 929 | 919 | 926 | 172,100 | 926 |
| 2017-06-16 | 909 | 938 | 909 | 938 | 307,700 | 938 |
| 2017-06-15 | 919 | 923 | 906 | 906 | 165,100 | 906 |
| 2017-06-14 | 930 | 934 | 922 | 928 | 146,300 | 928 |
| 2017-06-13 | 920 | 929 | 918 | 926 | 76,500 | 926 |
| 2017-06-12 | 916 | 928 | 916 | 925 | 157,500 | 925 |
| 2017-06-09 | 913 | 928 | 905 | 928 | 229,600 | 928 |
| 2017-06-08 | 931 | 936 | 908 | 910 | 242,300 | 910 |
| 2017-06-07 | 925 | 941 | 922 | 938 | 206,200 | 938 |
| 2017-06-06 | 920 | 933 | 916 | 923 | 179,200 | 923 |
| 2017-06-05 | 925 | 925 | 916 | 921 | 146,800 | 921 |
| 2017-06-02 | 902 | 931 | 902 | 930 | 263,100 | 930 |
| 2017-06-01 | 878 | 902 | 878 | 896 | 233,000 | 896 |
| 2017-05-31 | 867 | 885 | 859 | 881 | 231,400 | 881 |
| 2017-05-30 | 870 | 871 | 860 | 870 | 81,600 | 870 |
| 2017-05-29 | 874 | 877 | 867 | 871 | 62,700 | 871 |
| 2017-05-26 | 890 | 892 | 875 | 875 | 126,000 | 875 |
| 2017-05-25 | 888 | 891 | 881 | 889 | 93,100 | 889 |
| 2017-05-24 | 893 | 895 | 883 | 889 | 108,900 | 889 |
| 2017-05-23 | 894 | 894 | 885 | 887 | 108,100 | 887 |
| 2017-05-22 | 887 | 893 | 885 | 887 | 65,000 | 887 |
| 2017-05-19 | 878 | 889 | 875 | 887 | 103,400 | 887 |
| 2017-05-18 | 887 | 896 | 876 | 877 | 151,300 | 877 |
| 2017-05-17 | 902 | 905 | 894 | 897 | 119,700 | 897 |
| 2017-05-16 | 921 | 924 | 908 | 911 | 86,600 | 911 |
| 2017-05-15 | 912 | 920 | 909 | 916 | 125,400 | 916 |
| 2017-05-12 | 924 | 924 | 911 | 915 | 118,400 | 915 |
| 2017-05-11 | 927 | 934 | 924 | 932 | 114,200 | 932 |
| 2017-05-10 | 932 | 937 | 926 | 927 | 134,600 | 927 |
| 2017-05-09 | 940 | 946 | 933 | 933 | 156,900 | 933 |
| 2017-05-08 | 938 | 944 | 936 | 941 | 144,800 | 941 |
| 2017-05-02 | 914 | 931 | 914 | 931 | 250,800 | 931 |
| 2017-05-01 | 882 | 917 | 881 | 917 | 352,300 | 917 |
| 2017-04-28 | 901 | 908 | 887 | 887 | 129,300 | 887 |
| 2017-04-27 | 906 | 912 | 903 | 904 | 125,300 | 904 |
| 2017-04-26 | 916 | 918 | 912 | 915 | 130,500 | 915 |
| 2017-04-25 | 890 | 916 | 890 | 910 | 434,900 | 910 |
| 2017-04-24 | 899 | 904 | 892 | 896 | 174,900 | 896 |
| 2017-04-21 | 885 | 897 | 884 | 891 | 178,100 | 891 |
| 2017-04-20 | 872 | 885 | 872 | 882 | 182,200 | 882 |
| 2017-04-19 | 840 | 877 | 835 | 871 | 389,800 | 871 |
| 2017-04-18 | 836 | 845 | 827 | 835 | 175,300 | 835 |
| 2017-04-17 | 822 | 835 | 822 | 834 | 220,100 | 834 |
| 2017-04-14 | 824 | 833 | 823 | 826 | 111,900 | 826 |
| 2017-04-13 | 818 | 832 | 814 | 831 | 175,700 | 831 |
| 2017-04-12 | 829 | 832 | 824 | 829 | 176,100 | 829 |
| 2017-04-11 | 845 | 845 | 834 | 839 | 95,700 | 839 |
| 2017-04-10 | 845 | 849 | 840 | 847 | 107,700 | 847 |
| 2017-04-07 | 825 | 841 | 823 | 835 | 201,500 | 835 |
| 2017-04-06 | 829 | 832 | 817 | 821 | 170,000 | 821 |
| 2017-04-05 | 833 | 840 | 826 | 837 | 132,100 | 837 |
| 2017-04-04 | 831 | 841 | 826 | 836 | 176,900 | 836 |
| 2017-04-03 | 833 | 840 | 830 | 836 | 128,600 | 836 |
| 2017-03-31 | 856 | 858 | 838 | 839 | 227,700 | 839 |
| 2017-03-30 | 843 | 852 | 843 | 849 | 211,800 | 849 |
| 2017-03-29 | 857 | 859 | 844 | 847 | 228,400 | 847 |
| 2017-03-28 | 880 | 880 | 866 | 873 | 351,700 | 873 |
| 2017-03-27 | 881 | 882 | 866 | 870 | 211,000 | 870 |
| 2017-03-24 | 883 | 895 | 878 | 891 | 135,500 | 891 |
| 2017-03-23 | 882 | 886 | 875 | 878 | 138,700 | 878 |
| 2017-03-22 | 891 | 892 | 880 | 882 | 245,200 | 882 |
| 2017-03-21 | 898 | 908 | 893 | 900 | 181,400 | 900 |
| 2017-03-17 | 901 | 907 | 892 | 898 | 266,500 | 898 |
| 2017-03-16 | 897 | 908 | 891 | 899 | 196,400 | 899 |
| 2017-03-15 | 900 | 905 | 895 | 899 | 139,700 | 899 |
| 2017-03-14 | 900 | 909 | 900 | 901 | 105,200 | 901 |
| 2017-03-13 | 915 | 916 | 900 | 900 | 222,000 | 900 |
| 2017-03-10 | 906 | 921 | 898 | 917 | 442,500 | 917 |
| 2017-03-09 | 890 | 890 | 880 | 883 | 123,700 | 883 |
| 2017-03-08 | 883 | 889 | 880 | 883 | 151,000 | 883 |
| 2017-03-07 | 879 | 893 | 876 | 887 | 136,500 | 887 |
| 2017-03-06 | 879 | 883 | 874 | 879 | 187,000 | 879 |
| 2017-03-03 | 903 | 903 | 888 | 891 | 179,300 | 891 |
| 2017-03-02 | 908 | 912 | 900 | 901 | 418,100 | 901 |
| 2017-03-01 | 882 | 895 | 878 | 893 | 254,100 | 893 |
| 2017-02-28 | 875 | 887 | 870 | 882 | 222,000 | 882 |
| 2017-02-27 | 877 | 878 | 865 | 867 | 231,300 | 867 |
| 2017-02-24 | 891 | 894 | 882 | 887 | 194,400 | 887 |
| 2017-02-23 | 895 | 900 | 888 | 896 | 145,600 | 896 |
| 2017-02-22 | 901 | 905 | 888 | 895 | 328,700 | 895 |
| 2017-02-21 | 901 | 907 | 893 | 902 | 276,000 | 902 |
| 2017-02-20 | 897 | 900 | 888 | 900 | 128,500 | 900 |
| 2017-02-17 | 899 | 906 | 896 | 902 | 107,400 | 902 |
| 2017-02-16 | 910 | 914 | 899 | 906 | 136,900 | 906 |
| 2017-02-15 | 905 | 915 | 901 | 913 | 169,000 | 913 |
| 2017-02-14 | 907 | 910 | 893 | 897 | 171,300 | 897 |
| 2017-02-13 | 904 | 904 | 894 | 904 | 169,500 | 904 |
| 2017-02-10 | 886 | 897 | 884 | 896 | 166,900 | 896 |
| 2017-02-09 | 877 | 880 | 867 | 879 | 143,200 | 879 |
| 2017-02-08 | 878 | 882 | 867 | 881 | 128,700 | 881 |
| 2017-02-07 | 871 | 885 | 869 | 878 | 168,000 | 878 |
| 2017-02-06 | 888 | 891 | 873 | 879 | 180,000 | 879 |
| 2017-02-03 | 876 | 884 | 865 | 876 | 229,900 | 876 |
| 2017-02-02 | 888 | 888 | 867 | 870 | 194,100 | 870 |
| 2017-02-01 | 870 | 887 | 863 | 883 | 229,500 | 883 |
| 2017-01-31 | 889 | 893 | 877 | 879 | 253,600 | 879 |
| 2017-01-30 | 908 | 909 | 898 | 907 | 142,300 | 907 |
| 2017-01-27 | 919 | 919 | 904 | 908 | 165,000 | 908 |
| 2017-01-26 | 904 | 912 | 900 | 909 | 167,400 | 909 |
| 2017-01-25 | 891 | 898 | 883 | 889 | 180,400 | 889 |
| 2017-01-24 | 885 | 888 | 874 | 880 | 248,700 | 880 |
| 2017-01-23 | 891 | 904 | 884 | 890 | 194,100 | 890 |
| 2017-01-20 | 898 | 900 | 890 | 894 | 116,600 | 894 |
| 2017-01-19 | 899 | 906 | 886 | 898 | 214,300 | 898 |
| 2017-01-18 | 878 | 894 | 871 | 893 | 184,000 | 893 |
| 2017-01-17 | 910 | 910 | 886 | 887 | 254,800 | 887 |
| 2017-01-16 | 916 | 916 | 899 | 902 | 132,000 | 902 |
| 2017-01-13 | 900 | 918 | 900 | 915 | 180,800 | 915 |
| 2017-01-12 | 912 | 915 | 898 | 909 | 155,200 | 909 |
| 2017-01-11 | 919 | 920 | 909 | 912 | 124,200 | 912 |
| 2017-01-10 | 920 | 929 | 912 | 919 | 174,200 | 919 |
| 2017-01-06 | 919 | 924 | 913 | 919 | 156,100 | 919 |
| 2017-01-05 | 935 | 942 | 921 | 926 | 271,400 | 926 |
| 2017-01-04 | 915 | 934 | 912 | 931 | 276,100 | 931 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
