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
2007/12/28 722 728 704 708 45,200
2007/12/27 729 737 721 733 96,900
2007/12/26 710 728 700 725 76,700
2007/12/25 730 737 712 717 75,000
2007/12/21 732 739 709 730 109,100
2007/12/20 739 740 729 730 66,900
2007/12/19 740 752 739 739 88,100
2007/12/18 731 762 731 748 98,000
2007/12/17 760 769 746 751 131,300
2007/12/14 764 786 761 762 177,400
2007/12/13 796 796 761 766 166,900
2007/12/12 765 789 759 788 116,400
2007/12/11 790 792 780 781 123,900
2007/12/10 770 780 766 770 93,700
2007/12/07 781 791 774 775 107,200
2007/12/06 772 776 759 771 170,500
2007/12/05 780 781 761 781 88,500
2007/12/04 805 805 771 784 165,700
2007/12/03 801 801 792 797 75,500
2007/11/30 789 797 784 793 88,800
2007/11/29 780 788 775 782 107,400
2007/11/28 756 779 752 779 152,300
2007/11/27 740 771 726 766 130,100
2007/11/26 743 755 732 743 87,800
2007/11/22 711 735 710 733 111,600
2007/11/21 723 737 718 721 151,900
2007/11/20 700 724 700 722 141,800
2007/11/19 727 739 707 717 99,200
2007/11/16 747 747 725 728 121,500
2007/11/15 751 758 744 748 105,000
2007/11/14 733 741 733 741 75,000
2007/11/13 737 746 721 726 191,500
2007/11/12 729 752 720 735 190,400
2007/11/09 784 790 765 769 195,000
2007/11/08 800 801 773 794 193,700
2007/11/07 856 858 821 829 173,100
2007/11/06 849 862 835 857 69,700
2007/11/05 864 864 848 851 134,100
2007/11/02 840 859 835 857 145,800
2007/11/01 865 867 840 851 105,000
2007/10/31 827 855 825 855 104,800
2007/10/30 816 844 816 830 152,900
2007/10/29 822 843 818 826 161,500
2007/10/26 805 815 800 812 100,500
2007/10/25 825 826 805 811 137,000
2007/10/24 822 840 813 819 173,700
2007/10/23 830 836 822 825 144,300
2007/10/22 812 844 808 840 145,600
2007/10/19 860 864 842 852 146,600
2007/10/18 826 863 825 860 225,000
2007/10/17 805 836 805 825 223,800
2007/10/16 824 827 811 812 100,300
2007/10/15 829 829 818 823 82,400
2007/10/12 822 823 813 819 164,200
2007/10/11 798 825 797 824 215,800
2007/10/10 809 814 801 801 171,300
2007/10/09 807 817 800 802 180,000
2007/10/05 815 817 805 809 133,100
2007/10/04 818 819 800 813 159,400
2007/10/03 800 820 796 819 175,900
2007/10/02 794 803 790 797 210,500
2007/10/01 800 800 778 784 191,500
2007/09/28 757 774 755 770 310,100
2007/09/27 730 750 729 747 207,400
2007/09/26 730 734 721 726 166,800
2007/09/25 748 749 715 729 188,800
2007/09/21 739 749 729 738 232,600
2007/09/20 772 772 752 759 172,000
2007/09/19 760 775 751 762 189,700
2007/09/18 757 760 733 738 175,500
2007/09/14 779 779 745 750 350,700
2007/09/13 735 749 726 729 219,100
2007/09/12 737 765 731 749 174,700
2007/09/11 721 744 718 735 181,900
2007/09/10 718 750 712 736 227,700
2007/09/07 723 746 723 738 166,800
2007/09/06 711 737 710 733 217,200
2007/09/05 778 778 748 751 143,200
2007/09/04 776 787 765 781 78,500
2007/09/03 778 787 776 780 119,800
2007/08/31 759 776 759 776 168,400
2007/08/30 750 763 740 753 145,900
2007/08/29 736 749 723 745 224,000
2007/08/28 764 784 756 782 141,000
2007/08/27 765 781 765 774 207,200
2007/08/24 771 771 752 765 208,200
2007/08/23 752 777 752 770 178,900
2007/08/22 757 767 737 751 207,000
2007/08/21 738 783 725 777 310,500
2007/08/20 720 736 716 720 170,400
2007/08/17 773 773 701 704 326,400
2007/08/16 789 789 735 753 206,100
2007/08/15 794 804 782 789 153,900
2007/08/14 794 819 782 814 263,200
2007/08/13 747 791 742 785 475,200
2007/08/10 755 756 710 717 432,600
2007/08/09 811 819 762 765 607,500
2007/08/08 820 820 797 811 380,100
2007/08/07 843 850 822 824 184,300
2007/08/06 849 852 832 837 240,000
2007/08/03 874 879 862 865 272,100
2007/08/02 868 878 855 866 176,800
2007/08/01 874 890 865 868 181,800
2007/07/31 861 875 853 873 116,500
2007/07/30 836 858 830 852 265,100
2007/07/27 860 860 836 850 288,000
2007/07/26 897 904 881 883 206,400
2007/07/25 895 898 886 895 183,300
2007/07/24 900 911 894 910 181,500
2007/07/23 909 913 894 896 238,500
2007/07/20 921 924 907 919 159,500
2007/07/19 933 943 919 926 200,700
2007/07/18 959 959 937 943 154,800
2007/07/17 965 966 950 953 178,700
2007/07/13 973 977 966 970 124,600
2007/07/12 976 981 960 966 114,300
2007/07/11 980 984 975 980 108,300
2007/07/10 993 995 985 989 94,600
2007/07/09 993 999 988 998 81,000
2007/07/06 981 995 976 992 195,000
2007/07/05 993 1,004 989 991 110,900
2007/07/04 1,010 1,011 998 1,000 118,500
2007/07/03 1,012 1,019 1,005 1,008 123,000
2007/07/02 1,001 1,018 1,001 1,015 187,000
2007/06/29 998 1,000 986 1,000 142,100
2007/06/28 966 1,013 965 1,002 242,600
2007/06/27 961 965 955 963 135,400
2007/06/26 961 964 952 960 104,100
2007/06/25 950 970 943 966 197,000
2007/06/22 944 944 930 942 170,300
2007/06/21 970 970 949 954 156,600
2007/06/20 975 976 968 972 136,000
2007/06/19 970 975 965 972 120,500
2007/06/18 963 970 962 968 88,500
2007/06/15 949 957 942 955 167,700
2007/06/14 935 943 930 939 151,700
2007/06/13 920 933 915 926 145,300
2007/06/12 920 938 915 930 183,700
2007/06/11 911 920 911 917 153,700
2007/06/08 911 919 901 916 249,000
2007/06/07 904 916 900 911 278,400
2007/06/06 903 906 901 906 178,600
2007/06/05 905 911 901 903 165,200
2007/06/04 910 911 902 903 140,500
2007/06/01 911 926 909 909 144,600
2007/05/31 903 910 899 909 192,200
2007/05/30 891 906 891 900 237,200
2007/05/29 899 900 890 893 191,400
2007/05/28 903 906 888 896 143,600
2007/05/25 903 904 883 902 242,900
2007/05/24 912 912 902 905 125,000
2007/05/23 915 923 906 907 256,300
2007/05/22 896 910 895 907 280,200
2007/05/21 917 923 894 899 145,900
2007/05/18 932 937 910 917 243,200
2007/05/17 962 963 936 938 218,000
2007/05/16 971 973 965 966 169,700
2007/05/15 985 985 960 961 220,000
2007/05/14 999 1,004 984 985 171,300
2007/05/11 1,005 1,012 986 999 154,700
2007/05/10 1,033 1,033 1,015 1,016 142,000
2007/05/09 1,021 1,037 1,014 1,020 155,200
2007/05/08 1,024 1,027 1,015 1,018 117,900
2007/05/07 1,016 1,029 1,016 1,024 175,100
2007/05/02 1,024 1,024 1,001 1,012 107,500
2007/05/01 1,021 1,030 1,010 1,019 102,500
2007/04/27 1,005 1,025 1,003 1,021 163,500
2007/04/26 1,005 1,008 997 1,005 101,700
2007/04/25 1,018 1,018 998 1,003 123,800
2007/04/24 1,005 1,012 1,000 1,011 90,200
2007/04/23 1,018 1,020 998 1,003 191,900
2007/04/20 1,012 1,015 999 1,004 136,600
2007/04/19 1,031 1,031 995 1,000 246,600
2007/04/18 1,023 1,041 1,023 1,036 155,200
2007/04/17 1,055 1,055 1,014 1,023 185,900
2007/04/16 1,041 1,046 1,031 1,033 170,400
2007/04/13 1,046 1,049 1,023 1,025 160,500
2007/04/12 1,044 1,044 1,021 1,040 132,200
2007/04/11 1,064 1,064 1,037 1,042 212,600
2007/04/10 1,058 1,066 1,052 1,065 286,200
2007/04/09 1,030 1,050 1,025 1,050 284,100
2007/04/06 1,007 1,020 1,003 1,017 257,700
2007/04/05 1,000 1,000 992 1,000 114,200
2007/04/04 1,004 1,005 987 994 169,200
2007/04/03 989 991 979 984 122,100
2007/04/02 1,005 1,019 976 979 245,300
2007/03/30 1,008 1,019 994 1,001 192,300
2007/03/29 998 1,003 974 1,002 337,500
2007/03/28 965 1,026 961 1,005 629,900
2007/03/27 964 971 955 959 225,100
2007/03/26 991 995 965 974 257,900
2007/03/23 994 997 973 991 273,500
2007/03/22 999 1,013 993 993 339,500
2007/03/20 987 994 973 992 301,500
2007/03/19 960 972 951 971 346,400
2007/03/16 998 998 969 971 284,700
2007/03/15 982 993 982 988 309,400
2007/03/14 1,001 1,007 974 979 431,400
2007/03/13 1,025 1,040 1,024 1,027 387,000
2007/03/12 1,050 1,050 1,012 1,021 419,900
2007/03/09 1,028 1,053 1,026 1,040 444,300
2007/03/08 1,041 1,049 1,013 1,016 429,800
2007/03/07 1,066 1,078 1,040 1,042 300,300
2007/03/06 1,000 1,056 993 1,053 404,000
2007/03/05 1,039 1,041 1,005 1,009 330,400
2007/03/02 1,080 1,086 1,050 1,061 350,000
2007/03/01 1,107 1,108 1,066 1,079 294,300
2007/02/28 1,002 1,095 1,000 1,087 354,900
2007/02/27 1,145 1,147 1,113 1,120 481,800
2007/02/26 1,173 1,174 1,151 1,153 376,900
2007/02/23 1,170 1,178 1,151 1,173 374,900
2007/02/22 1,199 1,210 1,192 1,207 204,300
2007/02/21 1,180 1,195 1,180 1,192 185,900
2007/02/20 1,170 1,177 1,158 1,175 173,200
2007/02/19 1,170 1,180 1,161 1,177 132,200
2007/02/16 1,145 1,173 1,142 1,156 223,700
2007/02/15 1,171 1,180 1,137 1,141 281,900
2007/02/14 1,166 1,180 1,162 1,169 212,100
2007/02/13 1,152 1,180 1,152 1,158 235,000
2007/02/09 1,121 1,154 1,120 1,138 359,600
2007/02/08 1,203 1,215 1,060 1,166 285,700
2007/02/07 1,220 1,220 1,201 1,206 139,400
2007/02/06 1,232 1,238 1,215 1,229 170,000
2007/02/05 1,220 1,234 1,202 1,231 254,500
2007/02/02 1,234 1,240 1,224 1,226 156,200
2007/02/01 1,242 1,248 1,225 1,235 230,200
2007/01/31 1,258 1,258 1,230 1,241 263,900
2007/01/30 1,293 1,293 1,264 1,265 258,300
2007/01/29 1,295 1,295 1,286 1,290 171,500
2007/01/26 1,269 1,283 1,257 1,282 253,000
2007/01/25 1,313 1,316 1,290 1,293 434,800
2007/01/24 1,251 1,295 1,250 1,287 593,100
2007/01/23 1,251 1,253 1,247 1,251 324,100
2007/01/22 1,253 1,258 1,242 1,250 284,200
2007/01/19 1,244 1,247 1,237 1,239 210,000
2007/01/18 1,246 1,247 1,238 1,243 228,300
2007/01/17 1,250 1,255 1,236 1,246 172,600
2007/01/16 1,260 1,264 1,247 1,256 249,600
2007/01/15 1,249 1,255 1,240 1,251 273,900
2007/01/12 1,243 1,249 1,223 1,234 326,000
2007/01/11 1,265 1,271 1,231 1,239 217,200
2007/01/10 1,281 1,281 1,245 1,247 334,100
2007/01/09 1,230 1,250 1,230 1,241 333,800
2007/01/05 1,230 1,230 1,201 1,210 318,100
2007/01/04 1,256 1,260 1,230 1,231 154,600

このページの先頭へ