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
2000/12/29 282 282 279 280 24,000
2000/12/28 281 283 280 282 74,000
2000/12/27 280 290 280 281 60,000
2000/12/26 295 296 290 290 70,000
2000/12/25 300 300 295 300 27,000
2000/12/22 291 295 290 290 39,000
2000/12/21 300 301 285 285 95,000
2000/12/20 318 318 308 315 63,000
2000/12/19 335 335 315 318 73,000
2000/12/18 330 340 324 335 134,000
2000/12/15 321 335 312 320 238,000
2000/12/14 325 326 318 321 59,000
2000/12/13 326 328 318 325 34,000
2000/12/12 313 325 313 320 264,000
2000/12/11 311 314 310 312 77,000
2000/12/08 301 308 301 303 64,000
2000/12/07 315 315 305 314 36,000
2000/12/06 330 337 320 320 36,000
2000/12/05 348 350 336 337 60,000
2000/12/04 325 348 323 348 124,000
2000/12/01 301 324 301 320 68,000
2000/11/30 296 306 296 301 21,000
2000/11/29 285 307 285 307 35,000
2000/11/28 293 293 291 291 18,000
2000/11/27 295 295 289 292 37,000
2000/11/24 278 285 278 285 18,000
2000/11/22 271 276 270 274 24,000
2000/11/21 275 276 270 271 45,000
2000/11/20 285 285 275 275 30,000
2000/11/17 281 285 278 283 41,000
2000/11/16 294 294 282 285 19,000
2000/11/15 300 301 292 294 57,000
2000/11/14 289 292 289 291 24,000
2000/11/13 280 282 279 279 31,000
2000/11/10 288 289 280 282 84,000
2000/11/09 295 295 285 286 36,000
2000/11/08 290 293 288 292 34,000
2000/11/07 283 290 283 288 42,000
2000/11/06 272 282 267 282 73,000
2000/11/02 267 267 261 267 58,000
2000/11/01 278 278 265 268 37,000
2000/10/31 270 273 265 273 69,000
2000/10/30 273 281 270 270 95,000
2000/10/27 270 272 262 271 128,000
2000/10/26 289 289 261 268 109,000
2000/10/25 296 296 289 290 81,000
2000/10/24 299 299 295 295 28,000
2000/10/23 314 314 295 295 18,000
2000/10/20 300 314 298 314 42,000
2000/10/19 297 302 290 293 61,000
2000/10/18 298 302 290 300 107,000
2000/10/17 320 320 302 302 47,000
2000/10/16 328 330 320 320 59,000
2000/10/13 305 309 288 309 148,000
2000/10/12 338 339 312 312 110,000
2000/10/11 366 366 339 344 58,000
2000/10/10 379 379 370 370 8,000
2000/10/06 378 379 367 379 41,000
2000/10/05 388 388 379 380 14,000
2000/10/04 375 390 371 385 30,000
2000/10/03 390 390 380 390 17,000
2000/10/02 390 390 383 389 31,000
2000/09/29 370 387 369 387 118,000
2000/09/28 391 391 370 370 13,000
2000/09/27 395 395 381 391 17,000
2000/09/26 400 400 390 400 37,000
2000/09/25 410 410 395 400 27,000
2000/09/22 409 409 396 400 58,000
2000/09/21 406 407 401 407 37,000
2000/09/20 403 410 397 408 51,000
2000/09/19 401 401 393 401 55,000
2000/09/18 400 406 400 404 44,000
2000/09/14 396 401 396 399 67,000
2000/09/13 399 399 392 396 43,000
2000/09/12 401 401 390 396 22,000
2000/09/11 415 419 406 406 20,000
2000/09/08 393 405 385 405 141,000
2000/09/07 410 410 397 397 42,000
2000/09/06 412 412 403 410 17,000
2000/09/05 415 415 403 409 66,000
2000/09/04 416 418 413 417 41,000
2000/09/01 430 431 418 418 81,000
2000/08/31 430 434 427 434 43,000
2000/08/30 440 444 434 435 31,000
2000/08/29 436 445 435 445 85,000
2000/08/28 453 455 442 446 89,000
2000/08/25 472 472 460 460 46,000
2000/08/24 470 475 466 467 28,000
2000/08/23 487 487 475 475 26,000
2000/08/22 486 486 478 482 70,000
2000/08/21 477 481 472 481 16,000
2000/08/18 496 496 468 481 62,000
2000/08/17 502 503 490 495 33,000
2000/08/16 484 515 479 507 226,000
2000/08/15 470 479 461 479 71,000
2000/08/14 469 473 461 467 27,000
2000/08/11 463 468 455 464 26,000
2000/08/10 470 470 455 460 26,000
2000/08/09 467 471 460 465 15,000
2000/08/08 465 472 453 472 34,000
2000/08/07 463 470 453 460 39,000
2000/08/04 452 479 452 470 48,000
2000/08/03 465 473 452 457 56,000
2000/08/02 473 488 461 480 87,000
2000/08/01 465 494 465 493 122,000
2000/07/31 473 473 458 463 66,000
2000/07/28 500 500 473 473 18,000
2000/07/27 492 492 480 490 73,000
2000/07/26 490 506 485 495 225,000
2000/07/25 470 500 450 500 125,000
2000/07/24 496 506 476 476 80,000
2000/07/21 529 533 514 516 127,000
2000/07/19 514 539 510 539 150,000
2000/07/18 560 570 540 545 394,000
2000/07/17 615 615 578 594 210,000
2000/07/14 618 637 607 610 142,000
2000/07/13 624 643 605 625 292,000
2000/07/12 639 639 602 625 335,000
2000/07/11 634 649 628 640 309,000
2000/07/10 622 649 613 638 535,000
2000/07/07 600 623 591 623 597,000
2000/07/06 580 610 576 600 771,000
2000/07/05 545 595 540 590 407,000
2000/07/04 550 555 536 550 324,000
2000/07/03 530 577 530 560 869,000
2000/06/30 499 529 499 529 959,000
2000/06/29 471 495 471 495 134,000
2000/06/28 469 479 465 471 62,000
2000/06/27 465 465 455 465 75,000
2000/06/26 469 469 445 445 58,000
2000/06/23 472 473 453 453 98,000
2000/06/22 479 483 470 478 71,000
2000/06/21 475 479 471 479 55,000
2000/06/20 478 483 472 480 101,000
2000/06/19 473 486 470 477 135,000
2000/06/16 491 491 480 483 236,000
2000/06/15 485 495 481 492 734,000
2000/06/14 463 480 459 480 345,000
2000/06/13 458 463 454 454 63,000
2000/06/12 465 465 451 463 82,000
2000/06/09 440 465 438 465 164,000
2000/06/08 435 445 435 443 68,000
2000/06/07 416 440 410 435 87,000
2000/06/06 420 425 415 425 31,000
2000/06/05 416 426 415 426 46,000
2000/06/02 425 428 415 421 38,000
2000/06/01 425 425 415 423 20,000
2000/05/31 430 430 415 429 74,000
2000/05/30 428 428 420 428 33,000
2000/05/29 415 430 415 430 29,000
2000/05/26 439 439 411 430 51,000
2000/05/25 436 440 428 430 47,000
2000/05/24 425 430 422 422 103,000
2000/05/23 470 470 425 430 253,000
2000/05/22 477 480 455 475 321,000
2000/05/19 465 490 462 482 842,000
2000/05/18 460 464 450 460 198,000
2000/05/17 435 465 432 460 348,000
2000/05/16 430 435 420 435 137,000
2000/05/15 425 435 425 425 87,000
2000/05/12 424 424 420 424 40,000
2000/05/11 428 432 420 424 52,000
2000/05/10 426 433 420 433 108,000
2000/05/09 428 438 425 425 111,000
2000/05/08 433 434 423 427 70,000
2000/05/02 395 434 395 428 117,000
2000/05/01 390 398 380 390 68,000
2000/04/28 390 396 386 395 80,000
2000/04/27 396 400 395 396 36,000
2000/04/26 400 405 398 399 50,000
2000/04/25 406 410 390 410 97,000
2000/04/24 408 413 395 396 63,000
2000/04/21 410 412 408 408 71,000
2000/04/20 414 418 410 418 46,000
2000/04/19 411 419 410 418 25,000
2000/04/18 419 419 408 408 65,000
2000/04/17 410 416 395 404 195,000
2000/04/14 423 432 420 425 83,000
2000/04/13 424 425 415 425 47,000
2000/04/12 420 429 412 427 30,000
2000/04/11 421 424 410 424 69,000
2000/04/10 430 431 401 420 103,000
2000/04/07 428 433 427 428 47,000
2000/04/06 427 434 426 427 125,000
2000/04/05 444 444 426 427 126,000
2000/04/04 461 465 446 450 104,000
2000/04/03 473 473 450 465 79,000
2000/03/31 494 494 468 473 262,000
2000/03/30 478 500 470 489 611,000
2000/03/29 452 475 452 468 237,000
2000/03/28 435 455 435 455 105,000
2000/03/27 426 430 425 425 159,000
2000/03/24 424 435 424 430 155,000
2000/03/23 428 429 421 429 101,000
2000/03/22 426 429 424 428 26,000
2000/03/21 439 439 427 428 60,000
2000/03/17 448 448 434 434 114,000
2000/03/16 420 445 419 438 150,000
2000/03/15 415 425 414 420 101,000
2000/03/14 410 424 405 415 75,000
2000/03/13 428 429 400 412 118,000
2000/03/10 430 430 420 420 157,000
2000/03/09 420 430 410 414 90,000
2000/03/08 421 423 416 420 62,000
2000/03/07 406 426 406 426 55,000
2000/03/06 445 445 426 426 125,000
2000/03/03 453 454 440 440 56,000
2000/03/02 444 458 430 445 153,000
2000/03/01 430 434 426 434 91,000
2000/02/29 430 435 422 430 76,000
2000/02/28 420 430 420 430 151,000
2000/02/25 422 440 417 430 129,000
2000/02/24 395 420 395 412 159,000
2000/02/23 390 396 372 392 372,000
2000/02/22 431 435 390 403 985,000
2000/02/21 459 465 441 441 181,000
2000/02/18 458 460 451 460 152,000
2000/02/17 458 466 450 459 158,000
2000/02/16 472 472 450 464 204,000
2000/02/15 480 489 466 467 309,000
2000/02/14 448 484 442 470 293,000
2000/02/10 457 464 450 453 201,000
2000/02/09 452 468 452 455 221,000
2000/02/08 471 476 457 457 132,000
2000/02/07 477 485 461 465 191,000
2000/02/04 470 485 467 475 284,000
2000/02/03 456 470 447 470 345,000
2000/02/02 470 488 460 460 355,000
2000/02/01 460 510 459 475 837,000
2000/01/31 451 465 441 460 285,000
2000/01/28 460 465 446 461 378,000
2000/01/27 451 460 447 460 301,000
2000/01/26 450 460 443 456 162,000
2000/01/25 433 465 433 450 431,000
2000/01/24 436 446 430 437 451,000
2000/01/21 455 459 440 441 223,000
2000/01/20 440 477 437 460 950,000
2000/01/19 450 454 435 442 399,000
2000/01/18 440 470 420 460 1,219,000
2000/01/17 445 464 430 438 566,000
2000/01/14 407 450 399 440 757,000
2000/01/13 398 398 388 392 611,000
2000/01/12 414 420 403 403 1,343,000
2000/01/11 376 411 372 404 837,000
2000/01/07 350 375 345 361 548,000
2000/01/06 347 365 338 345 264,000
2000/01/05 320 335 316 329 202,000
2000/01/04 310 315 305 305 26,000

このページの先頭へ