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 |
---|---|---|---|---|---|
2008/12/30 | 277 | 287 | 277 | 284 | 22,400 |
2008/12/29 | 286 | 286 | 276 | 281 | 41,400 |
2008/12/26 | 280 | 283 | 277 | 280 | 17,300 |
2008/12/25 | 275 | 282 | 275 | 281 | 36,800 |
2008/12/24 | 298 | 298 | 285 | 286 | 61,800 |
2008/12/22 | 291 | 294 | 285 | 293 | 50,200 |
2008/12/19 | 290 | 295 | 284 | 287 | 59,400 |
2008/12/18 | 295 | 299 | 292 | 295 | 45,700 |
2008/12/17 | 296 | 296 | 290 | 294 | 33,400 |
2008/12/16 | 293 | 295 | 290 | 295 | 49,200 |
2008/12/15 | 295 | 296 | 286 | 289 | 97,100 |
2008/12/12 | 292 | 296 | 286 | 288 | 113,800 |
2008/12/11 | 282 | 294 | 281 | 293 | 103,800 |
2008/12/10 | 288 | 290 | 285 | 289 | 50,800 |
2008/12/09 | 296 | 297 | 286 | 287 | 96,300 |
2008/12/08 | 280 | 286 | 272 | 286 | 73,100 |
2008/12/05 | 275 | 285 | 272 | 284 | 88,100 |
2008/12/04 | 264 | 271 | 262 | 266 | 63,500 |
2008/12/03 | 264 | 265 | 257 | 264 | 44,200 |
2008/12/02 | 260 | 265 | 252 | 255 | 133,600 |
2008/12/01 | 287 | 289 | 274 | 276 | 67,000 |
2008/11/28 | 284 | 287 | 270 | 287 | 81,600 |
2008/11/27 | 269 | 284 | 269 | 284 | 65,500 |
2008/11/26 | 280 | 291 | 265 | 274 | 110,800 |
2008/11/25 | 315 | 315 | 283 | 292 | 79,100 |
2008/11/21 | 276 | 298 | 276 | 298 | 50,400 |
2008/11/20 | 305 | 305 | 283 | 285 | 66,700 |
2008/11/19 | 302 | 313 | 297 | 302 | 42,900 |
2008/11/18 | 318 | 318 | 290 | 298 | 108,300 |
2008/11/17 | 299 | 321 | 294 | 310 | 91,400 |
2008/11/14 | 295 | 295 | 286 | 294 | 52,300 |
2008/11/13 | 280 | 287 | 275 | 278 | 55,800 |
2008/11/12 | 281 | 293 | 275 | 290 | 63,600 |
2008/11/11 | 299 | 299 | 285 | 289 | 80,500 |
2008/11/10 | 310 | 315 | 296 | 309 | 49,100 |
2008/11/07 | 305 | 310 | 297 | 300 | 79,200 |
2008/11/06 | 315 | 318 | 311 | 312 | 48,900 |
2008/11/05 | 325 | 327 | 310 | 321 | 103,300 |
2008/11/04 | 315 | 316 | 300 | 315 | 52,200 |
2008/10/31 | 310 | 318 | 299 | 310 | 78,500 |
2008/10/30 | 305 | 315 | 298 | 315 | 82,500 |
2008/10/29 | 306 | 310 | 288 | 302 | 80,900 |
2008/10/28 | 251 | 282 | 251 | 281 | 77,300 |
2008/10/27 | 276 | 277 | 257 | 265 | 129,900 |
2008/10/24 | 285 | 285 | 263 | 271 | 86,800 |
2008/10/23 | 286 | 287 | 268 | 280 | 102,100 |
2008/10/22 | 318 | 319 | 290 | 290 | 73,000 |
2008/10/21 | 323 | 332 | 304 | 320 | 116,800 |
2008/10/20 | 294 | 304 | 282 | 304 | 96,100 |
2008/10/17 | 273 | 283 | 265 | 274 | 82,400 |
2008/10/16 | 289 | 290 | 250 | 253 | 217,900 |
2008/10/15 | 279 | 295 | 275 | 294 | 92,400 |
2008/10/14 | 280 | 283 | 262 | 270 | 207,600 |
2008/10/10 | 251 | 262 | 246 | 250 | 151,200 |
2008/10/09 | 251 | 272 | 251 | 251 | 137,000 |
2008/10/08 | 271 | 280 | 253 | 256 | 86,900 |
2008/10/07 | 285 | 285 | 262 | 280 | 129,100 |
2008/10/06 | 310 | 310 | 283 | 294 | 109,400 |
2008/10/03 | 325 | 334 | 306 | 311 | 63,200 |
2008/10/02 | 342 | 343 | 330 | 330 | 47,200 |
2008/10/01 | 345 | 345 | 339 | 340 | 40,100 |
2008/09/30 | 345 | 345 | 321 | 338 | 84,500 |
2008/09/29 | 360 | 363 | 351 | 352 | 37,900 |
2008/09/26 | 368 | 372 | 352 | 356 | 153,700 |
2008/09/25 | 384 | 384 | 361 | 368 | 70,200 |
2008/09/24 | 370 | 379 | 366 | 376 | 35,500 |
2008/09/22 | 401 | 402 | 374 | 375 | 101,500 |
2008/09/19 | 378 | 395 | 370 | 386 | 122,100 |
2008/09/18 | 358 | 373 | 355 | 368 | 80,000 |
2008/09/17 | 374 | 390 | 365 | 370 | 117,200 |
2008/09/16 | 366 | 368 | 350 | 358 | 75,800 |
2008/09/12 | 384 | 396 | 371 | 374 | 157,400 |
2008/09/11 | 400 | 401 | 374 | 379 | 112,700 |
2008/09/10 | 379 | 404 | 378 | 396 | 131,200 |
2008/09/09 | 388 | 388 | 380 | 382 | 61,100 |
2008/09/08 | 368 | 390 | 367 | 388 | 97,600 |
2008/09/05 | 370 | 376 | 360 | 360 | 117,900 |
2008/09/04 | 380 | 386 | 371 | 375 | 105,100 |
2008/09/03 | 385 | 392 | 377 | 382 | 133,900 |
2008/09/02 | 391 | 396 | 375 | 380 | 136,400 |
2008/09/01 | 400 | 400 | 390 | 394 | 69,400 |
2008/08/29 | 397 | 405 | 397 | 399 | 114,200 |
2008/08/28 | 401 | 402 | 384 | 392 | 94,700 |
2008/08/27 | 389 | 409 | 387 | 407 | 230,200 |
2008/08/26 | 394 | 394 | 379 | 385 | 121,600 |
2008/08/25 | 396 | 398 | 392 | 398 | 143,500 |
2008/08/22 | 390 | 391 | 376 | 385 | 139,600 |
2008/08/21 | 395 | 396 | 387 | 390 | 56,000 |
2008/08/20 | 393 | 394 | 386 | 392 | 120,700 |
2008/08/19 | 399 | 399 | 383 | 393 | 188,800 |
2008/08/18 | 401 | 410 | 395 | 402 | 116,600 |
2008/08/15 | 396 | 396 | 388 | 396 | 145,100 |
2008/08/14 | 385 | 395 | 384 | 391 | 98,400 |
2008/08/13 | 400 | 400 | 385 | 386 | 182,600 |
2008/08/12 | 388 | 405 | 388 | 392 | 149,600 |
2008/08/11 | 409 | 409 | 386 | 392 | 172,900 |
2008/08/08 | 393 | 407 | 391 | 400 | 219,300 |
2008/08/07 | 427 | 427 | 410 | 418 | 233,300 |
2008/08/06 | 406 | 415 | 406 | 407 | 278,400 |
2008/08/05 | 451 | 451 | 402 | 406 | 435,900 |
2008/08/04 | 500 | 513 | 473 | 481 | 128,900 |
2008/08/01 | 507 | 519 | 492 | 500 | 183,500 |
2008/07/31 | 508 | 511 | 485 | 497 | 84,300 |
2008/07/30 | 492 | 507 | 487 | 507 | 178,400 |
2008/07/29 | 486 | 490 | 461 | 478 | 128,300 |
2008/07/28 | 484 | 499 | 478 | 486 | 69,200 |
2008/07/25 | 487 | 489 | 475 | 485 | 132,300 |
2008/07/24 | 473 | 484 | 471 | 482 | 106,800 |
2008/07/23 | 453 | 471 | 453 | 465 | 128,300 |
2008/07/22 | 467 | 467 | 454 | 463 | 67,800 |
2008/07/18 | 462 | 464 | 453 | 455 | 41,200 |
2008/07/17 | 461 | 465 | 451 | 459 | 63,800 |
2008/07/16 | 467 | 467 | 452 | 456 | 94,700 |
2008/07/15 | 484 | 485 | 462 | 468 | 117,500 |
2008/07/14 | 487 | 497 | 478 | 479 | 77,000 |
2008/07/11 | 479 | 486 | 472 | 478 | 57,100 |
2008/07/10 | 480 | 482 | 474 | 474 | 106,300 |
2008/07/09 | 499 | 499 | 481 | 482 | 95,700 |
2008/07/08 | 494 | 494 | 477 | 479 | 103,900 |
2008/07/07 | 492 | 493 | 486 | 489 | 103,400 |
2008/07/04 | 493 | 499 | 492 | 497 | 89,300 |
2008/07/03 | 505 | 506 | 487 | 503 | 108,300 |
2008/07/02 | 535 | 536 | 507 | 509 | 135,400 |
2008/07/01 | 523 | 537 | 515 | 534 | 96,100 |
2008/06/30 | 525 | 538 | 518 | 520 | 62,500 |
2008/06/27 | 525 | 527 | 517 | 523 | 63,700 |
2008/06/26 | 548 | 548 | 530 | 532 | 63,700 |
2008/06/25 | 552 | 555 | 517 | 543 | 110,600 |
2008/06/24 | 548 | 550 | 538 | 542 | 45,800 |
2008/06/23 | 547 | 549 | 538 | 545 | 39,400 |
2008/06/20 | 560 | 560 | 542 | 547 | 89,000 |
2008/06/19 | 568 | 569 | 553 | 554 | 77,700 |
2008/06/18 | 572 | 578 | 570 | 570 | 64,400 |
2008/06/17 | 571 | 575 | 562 | 572 | 104,700 |
2008/06/16 | 579 | 579 | 566 | 574 | 40,600 |
2008/06/13 | 554 | 570 | 550 | 563 | 107,000 |
2008/06/12 | 550 | 565 | 550 | 564 | 97,600 |
2008/06/11 | 571 | 574 | 566 | 566 | 50,900 |
2008/06/10 | 572 | 581 | 571 | 573 | 62,200 |
2008/06/09 | 569 | 585 | 567 | 579 | 55,600 |
2008/06/06 | 600 | 601 | 586 | 586 | 88,900 |
2008/06/05 | 590 | 594 | 584 | 593 | 57,800 |
2008/06/04 | 589 | 590 | 580 | 582 | 60,400 |
2008/06/03 | 593 | 593 | 568 | 574 | 151,600 |
2008/06/02 | 596 | 597 | 576 | 596 | 61,500 |
2008/05/30 | 576 | 588 | 576 | 587 | 45,100 |
2008/05/29 | 575 | 589 | 567 | 580 | 61,000 |
2008/05/28 | 590 | 592 | 557 | 561 | 150,700 |
2008/05/27 | 602 | 606 | 590 | 591 | 80,300 |
2008/05/26 | 612 | 612 | 589 | 589 | 94,200 |
2008/05/23 | 611 | 618 | 601 | 601 | 76,100 |
2008/05/22 | 605 | 610 | 600 | 608 | 53,800 |
2008/05/21 | 618 | 632 | 605 | 610 | 67,500 |
2008/05/20 | 649 | 649 | 620 | 622 | 105,600 |
2008/05/19 | 645 | 650 | 645 | 648 | 66,300 |
2008/05/16 | 658 | 659 | 645 | 646 | 50,800 |
2008/05/15 | 649 | 650 | 642 | 648 | 115,700 |
2008/05/14 | 628 | 646 | 627 | 642 | 96,300 |
2008/05/13 | 613 | 627 | 606 | 623 | 38,500 |
2008/05/12 | 610 | 624 | 610 | 620 | 51,300 |
2008/05/09 | 636 | 636 | 605 | 609 | 109,500 |
2008/05/08 | 627 | 646 | 627 | 643 | 62,500 |
2008/05/07 | 634 | 639 | 627 | 634 | 62,300 |
2008/05/02 | 611 | 625 | 611 | 622 | 41,500 |
2008/05/01 | 618 | 627 | 590 | 601 | 73,800 |
2008/04/30 | 620 | 634 | 620 | 624 | 65,000 |
2008/04/28 | 639 | 648 | 635 | 642 | 58,400 |
2008/04/25 | 642 | 650 | 622 | 643 | 65,400 |
2008/04/24 | 629 | 640 | 624 | 632 | 37,700 |
2008/04/23 | 630 | 645 | 630 | 638 | 29,400 |
2008/04/22 | 653 | 653 | 640 | 647 | 31,200 |
2008/04/21 | 665 | 670 | 651 | 659 | 52,800 |
2008/04/18 | 648 | 648 | 634 | 645 | 47,800 |
2008/04/17 | 633 | 646 | 631 | 638 | 44,300 |
2008/04/16 | 625 | 636 | 620 | 630 | 78,800 |
2008/04/15 | 624 | 624 | 612 | 617 | 119,200 |
2008/04/14 | 618 | 618 | 606 | 614 | 43,300 |
2008/04/11 | 616 | 635 | 616 | 622 | 101,900 |
2008/04/10 | 635 | 635 | 615 | 621 | 60,000 |
2008/04/09 | 648 | 654 | 637 | 642 | 36,500 |
2008/04/08 | 654 | 659 | 645 | 646 | 42,800 |
2008/04/07 | 648 | 657 | 640 | 653 | 46,400 |
2008/04/04 | 645 | 652 | 645 | 647 | 37,700 |
2008/04/03 | 650 | 657 | 644 | 653 | 57,100 |
2008/04/02 | 660 | 660 | 635 | 645 | 139,400 |
2008/04/01 | 622 | 645 | 616 | 632 | 105,000 |
2008/03/31 | 630 | 642 | 592 | 613 | 145,100 |
2008/03/28 | 642 | 653 | 622 | 650 | 43,900 |
2008/03/27 | 648 | 657 | 639 | 644 | 50,500 |
2008/03/26 | 654 | 656 | 641 | 647 | 50,200 |
2008/03/25 | 657 | 657 | 639 | 655 | 46,200 |
2008/03/24 | 630 | 649 | 630 | 637 | 56,400 |
2008/03/21 | 649 | 655 | 627 | 636 | 175,600 |
2008/03/19 | 650 | 650 | 623 | 649 | 136,700 |
2008/03/18 | 600 | 616 | 584 | 616 | 120,000 |
2008/03/17 | 590 | 600 | 556 | 584 | 104,100 |
2008/03/14 | 590 | 615 | 590 | 600 | 262,800 |
2008/03/13 | 629 | 650 | 591 | 627 | 136,100 |
2008/03/12 | 624 | 643 | 618 | 633 | 147,700 |
2008/03/11 | 587 | 620 | 580 | 614 | 213,300 |
2008/03/10 | 623 | 626 | 594 | 606 | 133,400 |
2008/03/07 | 621 | 641 | 613 | 630 | 231,200 |
2008/03/06 | 613 | 637 | 613 | 635 | 78,900 |
2008/03/05 | 635 | 635 | 607 | 618 | 105,000 |
2008/03/04 | 632 | 640 | 622 | 627 | 183,400 |
2008/03/03 | 651 | 654 | 633 | 642 | 157,800 |
2008/02/29 | 678 | 678 | 658 | 661 | 198,800 |
2008/02/28 | 668 | 693 | 668 | 688 | 142,100 |
2008/02/27 | 681 | 699 | 681 | 688 | 124,800 |
2008/02/26 | 674 | 696 | 674 | 681 | 154,500 |
2008/02/25 | 669 | 695 | 664 | 690 | 275,200 |
2008/02/22 | 641 | 666 | 638 | 652 | 258,700 |
2008/02/21 | 662 | 670 | 644 | 645 | 284,800 |
2008/02/20 | 653 | 679 | 635 | 658 | 735,900 |
2008/02/19 | 573 | 653 | 565 | 653 | 668,900 |
2008/02/18 | 567 | 567 | 550 | 553 | 240,300 |
2008/02/15 | 543 | 544 | 513 | 537 | 205,800 |
2008/02/14 | 516 | 554 | 516 | 542 | 144,900 |
2008/02/13 | 536 | 546 | 513 | 514 | 234,500 |
2008/02/12 | 535 | 541 | 521 | 527 | 118,000 |
2008/02/08 | 555 | 570 | 535 | 543 | 120,700 |
2008/02/07 | 538 | 552 | 535 | 552 | 170,000 |
2008/02/06 | 558 | 558 | 537 | 537 | 134,900 |
2008/02/05 | 569 | 576 | 546 | 563 | 148,400 |
2008/02/04 | 567 | 571 | 552 | 559 | 90,400 |
2008/02/01 | 560 | 566 | 549 | 557 | 148,300 |
2008/01/31 | 545 | 574 | 532 | 572 | 163,500 |
2008/01/30 | 567 | 569 | 547 | 548 | 125,700 |
2008/01/29 | 575 | 580 | 547 | 557 | 101,100 |
2008/01/28 | 573 | 573 | 546 | 548 | 86,800 |
2008/01/25 | 558 | 570 | 551 | 564 | 187,200 |
2008/01/24 | 520 | 542 | 515 | 540 | 93,900 |
2008/01/23 | 522 | 539 | 510 | 524 | 147,900 |
2008/01/22 | 534 | 537 | 514 | 514 | 185,600 |
2008/01/21 | 557 | 563 | 536 | 539 | 240,200 |
2008/01/18 | 547 | 591 | 545 | 575 | 288,700 |
2008/01/17 | 544 | 582 | 542 | 577 | 226,900 |
2008/01/16 | 566 | 566 | 535 | 542 | 255,300 |
2008/01/15 | 600 | 603 | 573 | 574 | 170,200 |
2008/01/11 | 590 | 606 | 582 | 584 | 208,100 |
2008/01/10 | 572 | 608 | 572 | 595 | 265,100 |
2008/01/09 | 535 | 601 | 531 | 583 | 699,800 |
2008/01/08 | 660 | 660 | 610 | 625 | 320,000 |
2008/01/07 | 661 | 674 | 646 | 667 | 123,600 |
2008/01/04 | 698 | 707 | 675 | 678 | 87,900 |