日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イトーキ(7972)の株価時系列情報

イトーキ(7972)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 2,450 2,450 2,400 2,400 9,000
1989/12/28 2,480 2,490 2,450 2,450 66,000
1989/12/27 2,490 2,490 2,490 2,490 74,000
1989/12/26 2,490 2,500 2,490 2,490 41,000
1989/12/25 2,500 2,500 2,500 2,500 10,000
1989/12/22 2,560 2,560 2,540 2,540 53,000
1989/12/21 2,540 2,540 2,540 2,540 6,000
1989/12/20 2,620 2,620 2,620 2,620 41,000
1989/12/18 2,690 2,690 2,680 2,680 9,000
1989/12/15 2,630 2,700 2,630 2,700 50,000
1989/12/14 2,630 2,650 2,630 2,640 43,000
1989/12/13 2,540 2,590 2,540 2,590 61,000
1989/12/12 2,540 2,570 2,540 2,550 27,000
1989/12/11 2,610 2,610 2,560 2,560 16,000
1989/12/07 2,640 2,640 2,580 2,600 67,000
1989/12/06 2,550 2,600 2,550 2,600 29,000
1989/12/05 2,620 2,620 2,590 2,590 47,000
1989/12/04 2,620 2,620 2,620 2,620 20,000
1989/12/01 2,620 2,650 2,620 2,620 22,000
1989/11/30 2,700 2,700 2,650 2,650 15,000
1989/11/29 2,710 2,710 2,710 2,710 23,000
1989/11/28 2,650 2,700 2,640 2,700 28,000
1989/11/27 2,690 2,720 2,630 2,710 75,000
1989/11/24 2,670 2,720 2,670 2,720 72,000
1989/11/22 2,700 2,720 2,690 2,710 124,000
1989/11/21 2,690 2,690 2,620 2,660 47,000
1989/11/20 2,700 2,700 2,700 2,700 57,000
1989/11/17 2,590 2,650 2,590 2,650 40,000
1989/11/16 2,590 2,630 2,590 2,630 10,000
1989/11/15 2,620 2,630 2,600 2,630 51,000
1989/11/14 2,630 2,630 2,600 2,600 18,000
1989/11/13 2,590 2,590 2,590 2,590 14,000
1989/11/10 2,560 2,600 2,560 2,600 26,000
1989/11/09 2,580 2,620 2,580 2,620 21,000
1989/11/08 2,590 2,620 2,540 2,620 33,000
1989/11/07 2,580 2,590 2,580 2,590 26,000
1989/11/06 2,600 2,600 2,550 2,550 29,000
1989/11/02 2,620 2,620 2,620 2,620 10,000
1989/11/01 2,700 2,780 2,660 2,700 281,000
1989/10/31 2,580 2,700 2,580 2,700 135,000
1989/10/30 2,580 2,580 2,500 2,580 20,000
1989/10/27 2,590 2,600 2,590 2,590 27,000
1989/10/26 2,550 2,610 2,550 2,600 35,000
1989/10/25 2,600 2,620 2,580 2,580 51,000
1989/10/24 2,620 2,630 2,600 2,620 64,000
1989/10/23 2,630 2,650 2,630 2,630 85,000
1989/10/20 2,700 2,700 2,660 2,660 104,000
1989/10/19 2,700 2,740 2,700 2,700 249,000
1989/10/18 2,750 2,770 2,750 2,750 301,000
1989/10/17 2,750 2,870 2,750 2,800 468,000
1989/10/16 2,750 2,830 2,740 2,750 182,000
1989/10/13 2,750 2,800 2,730 2,790 281,000
1989/10/12 2,750 2,800 2,720 2,750 148,000
1989/10/11 2,870 2,870 2,750 2,750 61,000
1989/10/09 2,800 2,870 2,800 2,840 295,000
1989/10/06 2,800 2,840 2,790 2,840 126,000
1989/10/05 2,800 2,880 2,800 2,800 108,000
1989/10/04 2,750 2,800 2,750 2,800 242,000
1989/10/03 2,760 2,760 2,730 2,750 67,000
1989/10/02 2,810 2,810 2,780 2,800 65,000
1989/09/29 2,800 2,810 2,770 2,780 147,000
1989/09/28 2,640 2,890 2,640 2,850 224,000
1989/09/27 2,630 2,640 2,590 2,640 120,000
1989/09/26 2,480 2,600 2,480 2,600 346,000
1989/09/25 2,480 2,480 2,480 2,480 12,000
1989/09/22 2,500 2,510 2,480 2,480 128,000
1989/09/21 2,500 2,520 2,480 2,500 199,000
1989/09/20 2,460 2,500 2,460 2,460 198,000
1989/09/19 2,470 2,480 2,430 2,460 129,000
1989/09/18 2,490 2,490 2,430 2,460 104,000
1989/09/14 2,420 2,500 2,420 2,490 118,000
1989/09/13 2,410 2,430 2,380 2,380 212,000
1989/09/12 2,390 2,390 2,330 2,370 130,000
1989/09/11 2,440 2,450 2,350 2,350 31,000
1989/09/08 2,480 2,560 2,450 2,450 634,000
1989/09/07 2,390 2,500 2,350 2,460 467,000
1989/09/06 2,400 2,480 2,380 2,390 336,000
1989/09/05 2,280 2,380 2,250 2,380 396,000
1989/09/04 2,310 2,310 2,250 2,250 190,000
1989/09/01 2,280 2,340 2,250 2,270 413,000
1989/08/31 2,240 2,310 2,200 2,290 602,000
1989/08/30 2,150 2,230 2,150 2,150 877,000
1989/08/29 2,020 2,120 2,020 2,110 943,000
1989/08/28 1,990 2,060 1,970 2,030 280,000
1989/08/25 1,950 1,950 1,950 1,950 46,000
1989/08/24 1,950 1,970 1,950 1,950 37,000
1989/08/23 1,970 1,980 1,940 1,940 34,000
1989/08/22 1,930 1,980 1,930 1,980 119,000
1989/08/21 1,930 2,000 1,930 1,960 134,000
1989/08/18 1,950 1,950 1,850 1,930 34,000
1989/08/17 1,870 1,950 1,870 1,950 24,000
1989/08/16 1,850 1,870 1,850 1,870 30,000
1989/08/15 1,870 1,880 1,850 1,850 9,000
1989/08/14 1,850 1,880 1,850 1,880 9,000
1989/08/11 1,880 1,880 1,850 1,880 34,000
1989/08/10 1,930 1,930 1,850 1,850 81,000
1989/08/09 1,930 1,950 1,930 1,930 36,000
1989/08/08 1,930 1,930 1,900 1,930 90,000
1989/08/07 1,930 1,930 1,930 1,930 17,000
1989/08/04 1,930 1,930 1,920 1,930 16,000
1989/08/03 1,900 1,900 1,900 1,900 17,000
1989/08/02 1,920 1,940 1,920 1,920 79,000
1989/08/01 1,920 1,920 1,920 1,920 15,000
1989/07/31 1,960 1,960 1,910 1,910 29,000
1989/07/28 1,950 1,960 1,900 1,960 75,000
1989/07/27 1,960 1,960 1,930 1,940 116,000
1989/07/26 1,950 1,980 1,950 1,960 107,000
1989/07/25 1,950 1,970 1,930 1,930 56,000
1989/07/24 1,860 1,950 1,860 1,950 112,000
1989/07/21 1,840 1,900 1,840 1,900 40,000
1989/07/20 1,840 1,860 1,840 1,850 40,000
1989/07/19 1,810 1,850 1,810 1,840 87,000
1989/07/18 1,840 1,840 1,810 1,810 40,000
1989/07/17 1,850 1,850 1,840 1,840 22,000
1989/07/14 1,850 1,850 1,850 1,850 3,000
1989/07/13 1,900 1,900 1,880 1,880 9,000
1989/07/12 1,900 1,900 1,890 1,900 30,000
1989/07/11 1,920 1,920 1,900 1,910 50,000
1989/07/10 1,920 1,930 1,900 1,930 95,000
1989/07/07 1,930 1,930 1,900 1,930 49,000
1989/07/06 1,930 1,950 1,930 1,940 68,000
1989/07/05 1,920 1,950 1,920 1,930 63,000
1989/07/04 1,960 1,980 1,950 1,950 235,000
1989/07/03 1,970 1,970 1,950 1,970 140,000
1989/06/30 2,010 2,030 1,920 1,980 344,000
1989/06/29 1,980 2,030 1,960 1,980 731,000
1989/06/28 1,900 1,900 1,850 1,900 322,000
1989/06/27 1,880 1,900 1,850 1,880 264,000
1989/06/26 1,820 1,850 1,790 1,840 122,000
1989/06/23 1,890 1,900 1,800 1,820 365,000
1989/06/22 1,810 1,900 1,810 1,860 834,000
1989/06/21 1,650 1,750 1,630 1,730 82,000
1989/06/20 1,630 1,650 1,600 1,650 15,000
1989/06/19 1,620 1,620 1,600 1,600 7,000
1989/06/16 1,600 1,610 1,580 1,600 12,000
1989/06/15 1,610 1,630 1,610 1,630 9,000
1989/06/14 1,600 1,600 1,600 1,600 1,000
1989/06/13 1,640 1,640 1,620 1,620 7,000
1989/06/12 1,660 1,660 1,660 1,660 1,000
1989/06/09 1,650 1,650 1,650 1,650 2,000
1989/06/08 1,650 1,660 1,650 1,650 25,000
1989/06/07 1,660 1,660 1,650 1,650 6,000
1989/06/06 1,700 1,700 1,660 1,690 11,000
1989/06/05 1,700 1,710 1,700 1,710 18,000
1989/06/02 1,740 1,750 1,730 1,730 60,000
1989/06/01 1,740 1,750 1,700 1,730 182,000
1989/05/31 1,610 1,780 1,610 1,710 314,000
1989/05/30 1,570 1,600 1,570 1,600 4,000
1989/05/29 1,630 1,630 1,600 1,600 10,000
1989/05/26 1,600 1,640 1,600 1,640 65,000
1989/05/25 1,600 1,640 1,600 1,600 51,000
1989/05/24 1,590 1,600 1,550 1,550 42,000
1989/05/23 1,540 1,600 1,540 1,600 24,000
1989/05/22 1,570 1,600 1,560 1,600 11,000
1989/05/19 1,560 1,570 1,530 1,530 32,000
1989/05/18 1,560 1,590 1,560 1,570 55,000
1989/05/17 1,640 1,640 1,590 1,590 34,000
1989/05/16 1,580 1,640 1,570 1,640 55,000
1989/05/15 1,550 1,600 1,550 1,600 54,000
1989/05/12 1,570 1,620 1,530 1,600 194,000
1989/05/11 1,510 1,590 1,510 1,580 212,000
1989/05/10 1,490 1,520 1,480 1,520 116,000
1989/05/09 1,440 1,490 1,440 1,460 37,000
1989/05/08 1,490 1,490 1,470 1,470 15,000
1989/05/02 1,450 1,470 1,450 1,470 164,000
1989/05/01 1,470 1,470 1,450 1,450 43,000
1989/04/28 1,430 1,470 1,430 1,470 14,000
1989/04/27 1,420 1,440 1,400 1,400 10,000
1989/04/26 1,410 1,470 1,410 1,460 65,000
1989/04/25 1,410 1,420 1,410 1,410 18,000
1989/04/24 1,400 1,410 1,400 1,410 12,000
1989/04/21 1,400 1,400 1,390 1,390 20,000
1989/04/19 1,410 1,410 1,400 1,400 8,000
1989/04/18 1,420 1,420 1,400 1,410 29,000
1989/04/17 1,400 1,400 1,400 1,400 6,000
1989/04/12 1,370 1,390 1,360 1,360 10,000
1989/04/11 1,400 1,400 1,400 1,400 12,000
1989/04/10 1,370 1,400 1,360 1,400 39,000
1989/04/07 1,370 1,370 1,350 1,350 18,000
1989/04/06 1,360 1,370 1,360 1,370 7,000
1989/04/04 1,410 1,410 1,350 1,350 105,000
1989/04/03 1,360 1,360 1,360 1,360 77,000
1989/03/31 1,350 1,360 1,350 1,360 56,000
1989/03/30 1,330 1,350 1,330 1,350 29,000
1989/03/29 1,320 1,320 1,320 1,320 31,000
1989/03/28 1,310 1,320 1,300 1,310 22,000
1989/03/27 1,320 1,320 1,300 1,300 44,000
1989/03/24 1,320 1,320 1,320 1,320 33,000
1989/03/23 1,350 1,350 1,320 1,320 17,000
1989/03/22 1,370 1,370 1,350 1,350 134,000
1989/03/20 1,380 1,380 1,370 1,370 6,000
1989/03/17 1,370 1,390 1,370 1,370 15,000
1989/03/16 1,380 1,400 1,370 1,370 36,000
1989/03/15 1,370 1,380 1,370 1,370 19,000
1989/03/14 1,380 1,380 1,370 1,370 30,000
1989/03/13 1,380 1,390 1,370 1,380 42,000
1989/03/10 1,400 1,400 1,400 1,400 6,000
1989/03/09 1,400 1,400 1,400 1,400 31,000
1989/03/07 1,370 1,380 1,370 1,380 7,000
1989/03/06 1,400 1,400 1,400 1,400 2,000
1989/03/03 1,380 1,380 1,380 1,380 3,000
1989/02/28 1,380 1,420 1,380 1,380 17,000
1989/02/27 1,370 1,410 1,370 1,380 18,000
1989/02/23 1,370 1,370 1,350 1,370 32,000
1989/02/22 1,370 1,370 1,350 1,370 30,000
1989/02/21 1,390 1,390 1,370 1,370 28,000
1989/02/20 1,400 1,400 1,380 1,400 39,000
1989/02/17 1,430 1,430 1,400 1,400 21,000
1989/02/16 1,430 1,430 1,410 1,430 31,000
1989/02/15 1,440 1,440 1,400 1,440 184,000
1989/02/14 1,460 1,460 1,400 1,400 34,000
1989/02/13 1,420 1,440 1,400 1,440 25,000
1989/02/10 1,400 1,400 1,400 1,400 9,000
1989/02/09 1,420 1,420 1,390 1,390 13,000
1989/02/08 1,440 1,440 1,400 1,400 15,000
1989/02/07 1,440 1,440 1,420 1,420 5,000
1989/02/06 1,480 1,480 1,410 1,410 23,000
1989/02/03 1,450 1,460 1,410 1,410 6,000
1989/02/02 1,500 1,500 1,480 1,480 7,000
1989/02/01 1,470 1,500 1,460 1,480 11,000
1989/01/31 1,530 1,530 1,530 1,530 6,000
1989/01/30 1,540 1,540 1,470 1,500 27,000
1989/01/28 1,500 1,550 1,500 1,520 188,000
1989/01/27 1,430 1,500 1,430 1,490 153,000
1989/01/26 1,410 1,410 1,410 1,410 43,000
1989/01/25 1,410 1,420 1,350 1,390 35,000
1989/01/24 1,420 1,420 1,400 1,410 22,000
1989/01/23 1,390 1,390 1,390 1,390 4,000
1989/01/20 1,400 1,400 1,390 1,390 16,000
1989/01/19 1,420 1,420 1,360 1,400 25,000
1989/01/18 1,440 1,440 1,420 1,420 18,000
1989/01/17 1,440 1,440 1,430 1,430 13,000
1989/01/13 1,450 1,450 1,430 1,450 27,000
1989/01/12 1,450 1,450 1,420 1,450 19,000
1989/01/11 1,380 1,460 1,380 1,460 53,000
1989/01/10 1,360 1,380 1,360 1,380 6,000
1989/01/09 1,350 1,390 1,350 1,390 17,000
1989/01/06 1,350 1,350 1,350 1,350 3,000
1989/01/05 1,350 1,360 1,350 1,350 17,000
1989/01/04 1,370 1,370 1,360 1,360 5,000

このページの先頭へ