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 |
---|---|---|---|---|---|
2014/12/30 | 629 | 629 | 612 | 620 | 130,900 |
2014/12/29 | 617 | 630 | 611 | 628 | 426,100 |
2014/12/26 | 603 | 615 | 592 | 610 | 270,600 |
2014/12/25 | 616 | 624 | 615 | 616 | 189,000 |
2014/12/24 | 610 | 624 | 602 | 617 | 321,000 |
2014/12/22 | 589 | 615 | 589 | 611 | 386,700 |
2014/12/19 | 583 | 591 | 583 | 588 | 139,000 |
2014/12/18 | 588 | 597 | 581 | 583 | 135,700 |
2014/12/17 | 576 | 586 | 576 | 583 | 117,200 |
2014/12/16 | 585 | 588 | 573 | 575 | 224,000 |
2014/12/15 | 578 | 601 | 578 | 594 | 259,700 |
2014/12/12 | 583 | 592 | 583 | 585 | 229,500 |
2014/12/11 | 597 | 602 | 591 | 593 | 218,100 |
2014/12/10 | 596 | 607 | 595 | 604 | 187,100 |
2014/12/09 | 603 | 604 | 597 | 601 | 170,100 |
2014/12/08 | 603 | 609 | 600 | 609 | 173,700 |
2014/12/05 | 603 | 605 | 596 | 601 | 233,300 |
2014/12/04 | 628 | 633 | 600 | 603 | 479,500 |
2014/12/03 | 595 | 625 | 594 | 622 | 947,700 |
2014/12/02 | 569 | 588 | 566 | 587 | 441,800 |
2014/12/01 | 563 | 568 | 561 | 565 | 257,600 |
2014/11/28 | 549 | 566 | 548 | 565 | 518,500 |
2014/11/27 | 547 | 553 | 546 | 547 | 505,000 |
2014/11/26 | 559 | 563 | 540 | 549 | 1,232,900 |
2014/11/25 | 572 | 572 | 566 | 569 | 216,500 |
2014/11/21 | 564 | 566 | 559 | 566 | 314,600 |
2014/11/20 | 575 | 575 | 562 | 568 | 338,200 |
2014/11/19 | 574 | 580 | 571 | 575 | 190,000 |
2014/11/18 | 583 | 586 | 571 | 576 | 400,300 |
2014/11/17 | 588 | 589 | 580 | 584 | 142,900 |
2014/11/14 | 598 | 598 | 581 | 587 | 218,900 |
2014/11/13 | 587 | 594 | 586 | 588 | 151,200 |
2014/11/12 | 598 | 603 | 588 | 588 | 162,000 |
2014/11/11 | 596 | 598 | 591 | 597 | 142,400 |
2014/11/10 | 587 | 594 | 584 | 591 | 102,500 |
2014/11/07 | 585 | 591 | 580 | 587 | 146,200 |
2014/11/06 | 609 | 612 | 575 | 579 | 507,100 |
2014/11/05 | 598 | 633 | 598 | 612 | 406,300 |
2014/11/04 | 628 | 637 | 600 | 600 | 427,000 |
2014/10/31 | 585 | 619 | 585 | 618 | 462,600 |
2014/10/30 | 581 | 588 | 575 | 579 | 246,800 |
2014/10/29 | 581 | 589 | 579 | 582 | 203,100 |
2014/10/28 | 593 | 594 | 575 | 581 | 168,100 |
2014/10/27 | 593 | 599 | 592 | 599 | 129,400 |
2014/10/24 | 590 | 592 | 582 | 589 | 129,300 |
2014/10/23 | 587 | 598 | 580 | 581 | 137,900 |
2014/10/22 | 567 | 590 | 567 | 587 | 299,400 |
2014/10/21 | 594 | 594 | 556 | 558 | 348,600 |
2014/10/20 | 580 | 594 | 577 | 592 | 241,600 |
2014/10/17 | 558 | 567 | 552 | 562 | 239,500 |
2014/10/16 | 565 | 566 | 547 | 552 | 316,200 |
2014/10/15 | 577 | 578 | 569 | 577 | 166,900 |
2014/10/14 | 561 | 579 | 560 | 571 | 307,300 |
2014/10/10 | 560 | 566 | 548 | 561 | 311,600 |
2014/10/09 | 594 | 597 | 560 | 566 | 537,300 |
2014/10/08 | 592 | 604 | 585 | 590 | 410,200 |
2014/10/07 | 626 | 632 | 598 | 599 | 474,500 |
2014/10/06 | 622 | 633 | 619 | 626 | 327,800 |
2014/10/03 | 642 | 653 | 612 | 617 | 558,500 |
2014/10/02 | 670 | 671 | 642 | 643 | 229,200 |
2014/10/01 | 671 | 685 | 670 | 680 | 193,400 |
2014/09/30 | 682 | 682 | 660 | 671 | 256,200 |
2014/09/29 | 685 | 685 | 678 | 684 | 149,500 |
2014/09/26 | 689 | 703 | 680 | 683 | 219,300 |
2014/09/25 | 690 | 699 | 684 | 691 | 247,000 |
2014/09/24 | 683 | 695 | 676 | 684 | 357,500 |
2014/09/22 | 702 | 709 | 686 | 689 | 292,000 |
2014/09/19 | 693 | 712 | 688 | 704 | 839,300 |
2014/09/18 | 684 | 694 | 682 | 691 | 164,000 |
2014/09/17 | 697 | 697 | 681 | 684 | 125,500 |
2014/09/16 | 686 | 692 | 676 | 690 | 257,200 |
2014/09/12 | 685 | 704 | 676 | 687 | 453,600 |
2014/09/11 | 690 | 690 | 675 | 676 | 221,700 |
2014/09/10 | 675 | 687 | 674 | 680 | 239,400 |
2014/09/09 | 691 | 696 | 673 | 675 | 237,500 |
2014/09/08 | 695 | 698 | 679 | 691 | 147,200 |
2014/09/05 | 695 | 695 | 683 | 686 | 102,300 |
2014/09/04 | 690 | 693 | 686 | 688 | 93,900 |
2014/09/03 | 701 | 701 | 689 | 693 | 119,000 |
2014/09/02 | 691 | 703 | 687 | 695 | 183,800 |
2014/09/01 | 683 | 690 | 677 | 687 | 222,400 |
2014/08/29 | 691 | 694 | 676 | 684 | 260,700 |
2014/08/28 | 704 | 705 | 691 | 696 | 266,000 |
2014/08/27 | 717 | 719 | 702 | 708 | 244,800 |
2014/08/26 | 720 | 724 | 714 | 715 | 129,100 |
2014/08/25 | 724 | 724 | 712 | 718 | 128,400 |
2014/08/22 | 728 | 732 | 720 | 721 | 123,600 |
2014/08/21 | 719 | 739 | 710 | 729 | 250,500 |
2014/08/20 | 715 | 719 | 713 | 716 | 129,400 |
2014/08/19 | 717 | 719 | 713 | 718 | 112,700 |
2014/08/18 | 702 | 713 | 701 | 710 | 106,600 |
2014/08/15 | 703 | 703 | 697 | 700 | 82,800 |
2014/08/14 | 693 | 706 | 693 | 704 | 143,300 |
2014/08/13 | 711 | 711 | 691 | 695 | 534,500 |
2014/08/12 | 721 | 726 | 714 | 716 | 152,300 |
2014/08/11 | 732 | 737 | 715 | 723 | 370,400 |
2014/08/08 | 709 | 737 | 709 | 730 | 659,100 |
2014/08/07 | 699 | 715 | 699 | 715 | 282,300 |
2014/08/06 | 700 | 716 | 691 | 703 | 385,500 |
2014/08/05 | 694 | 708 | 694 | 700 | 359,800 |
2014/08/04 | 712 | 714 | 692 | 698 | 412,800 |
2014/08/01 | 745 | 746 | 704 | 715 | 474,200 |
2014/07/31 | 761 | 765 | 749 | 752 | 308,600 |
2014/07/30 | 736 | 763 | 736 | 760 | 395,800 |
2014/07/29 | 745 | 761 | 725 | 734 | 645,400 |
2014/07/28 | 768 | 772 | 742 | 748 | 899,200 |
2014/07/25 | 802 | 806 | 792 | 792 | 195,900 |
2014/07/24 | 804 | 811 | 803 | 808 | 176,500 |
2014/07/23 | 794 | 805 | 791 | 802 | 235,000 |
2014/07/22 | 817 | 821 | 786 | 794 | 426,500 |
2014/07/18 | 806 | 822 | 791 | 818 | 435,800 |
2014/07/17 | 836 | 848 | 823 | 829 | 323,000 |
2014/07/16 | 834 | 834 | 821 | 824 | 127,600 |
2014/07/15 | 840 | 845 | 822 | 829 | 309,000 |
2014/07/14 | 804 | 823 | 802 | 821 | 147,700 |
2014/07/11 | 790 | 799 | 778 | 797 | 245,900 |
2014/07/10 | 812 | 815 | 795 | 801 | 216,800 |
2014/07/09 | 811 | 821 | 803 | 814 | 256,100 |
2014/07/08 | 780 | 821 | 779 | 816 | 496,400 |
2014/07/07 | 775 | 782 | 768 | 776 | 120,100 |
2014/07/04 | 796 | 797 | 775 | 779 | 188,200 |
2014/07/03 | 800 | 807 | 783 | 790 | 145,100 |
2014/07/02 | 796 | 802 | 788 | 795 | 149,300 |
2014/07/01 | 783 | 795 | 765 | 792 | 155,000 |
2014/06/30 | 768 | 786 | 765 | 781 | 138,500 |
2014/06/27 | 783 | 783 | 756 | 770 | 229,900 |
2014/06/26 | 809 | 809 | 782 | 785 | 168,500 |
2014/06/25 | 788 | 806 | 785 | 794 | 274,100 |
2014/06/24 | 782 | 795 | 775 | 791 | 256,800 |
2014/06/23 | 767 | 783 | 764 | 780 | 225,800 |
2014/06/20 | 768 | 774 | 759 | 766 | 319,400 |
2014/06/19 | 776 | 780 | 748 | 757 | 736,700 |
2014/06/18 | 765 | 783 | 755 | 780 | 406,500 |
2014/06/17 | 768 | 768 | 738 | 756 | 488,200 |
2014/06/16 | 760 | 762 | 750 | 758 | 192,900 |
2014/06/13 | 749 | 754 | 742 | 750 | 365,300 |
2014/06/12 | 755 | 757 | 747 | 753 | 249,500 |
2014/06/11 | 759 | 761 | 743 | 759 | 430,800 |
2014/06/10 | 772 | 774 | 749 | 767 | 437,400 |
2014/06/09 | 790 | 793 | 773 | 781 | 224,800 |
2014/06/06 | 823 | 823 | 786 | 791 | 339,900 |
2014/06/05 | 819 | 824 | 812 | 813 | 80,600 |
2014/06/04 | 824 | 826 | 814 | 821 | 145,600 |
2014/06/03 | 842 | 842 | 820 | 832 | 200,100 |
2014/06/02 | 844 | 865 | 826 | 834 | 239,000 |
2014/05/30 | 836 | 840 | 814 | 824 | 240,300 |
2014/05/29 | 808 | 850 | 798 | 843 | 253,200 |
2014/05/28 | 832 | 834 | 809 | 815 | 231,500 |
2014/05/27 | 860 | 861 | 832 | 832 | 165,900 |
2014/05/26 | 855 | 869 | 838 | 861 | 207,600 |
2014/05/23 | 837 | 858 | 829 | 855 | 321,600 |
2014/05/22 | 829 | 848 | 828 | 841 | 306,400 |
2014/05/21 | 814 | 834 | 806 | 823 | 266,500 |
2014/05/20 | 787 | 833 | 764 | 819 | 362,500 |
2014/05/19 | 788 | 799 | 778 | 780 | 126,900 |
2014/05/16 | 818 | 818 | 778 | 793 | 241,100 |
2014/05/15 | 805 | 829 | 804 | 824 | 386,300 |
2014/05/14 | 803 | 814 | 794 | 804 | 209,600 |
2014/05/13 | 769 | 803 | 765 | 799 | 327,700 |
2014/05/12 | 762 | 779 | 761 | 761 | 86,500 |
2014/05/09 | 743 | 769 | 743 | 764 | 187,500 |
2014/05/08 | 739 | 751 | 731 | 747 | 134,000 |
2014/05/07 | 742 | 743 | 726 | 728 | 170,000 |
2014/05/02 | 762 | 762 | 738 | 750 | 126,800 |
2014/05/01 | 754 | 770 | 726 | 763 | 321,400 |
2014/04/30 | 790 | 790 | 760 | 768 | 165,000 |
2014/04/28 | 790 | 790 | 771 | 786 | 166,200 |
2014/04/25 | 779 | 795 | 773 | 789 | 191,100 |
2014/04/24 | 755 | 773 | 749 | 769 | 263,000 |
2014/04/23 | 746 | 751 | 726 | 750 | 213,200 |
2014/04/22 | 774 | 777 | 725 | 733 | 406,000 |
2014/04/21 | 781 | 814 | 752 | 772 | 459,700 |
2014/04/18 | 761 | 776 | 761 | 774 | 203,500 |
2014/04/17 | 745 | 779 | 738 | 768 | 475,300 |
2014/04/16 | 716 | 751 | 714 | 749 | 483,100 |
2014/04/15 | 699 | 709 | 687 | 706 | 295,200 |
2014/04/14 | 674 | 702 | 674 | 686 | 336,500 |
2014/04/11 | 672 | 682 | 666 | 669 | 199,500 |
2014/04/10 | 667 | 688 | 664 | 680 | 300,600 |
2014/04/09 | 658 | 666 | 652 | 658 | 208,700 |
2014/04/08 | 662 | 672 | 657 | 661 | 268,200 |
2014/04/07 | 643 | 656 | 640 | 654 | 132,600 |
2014/04/04 | 649 | 652 | 645 | 647 | 94,100 |
2014/04/03 | 663 | 664 | 646 | 650 | 151,700 |
2014/04/02 | 656 | 664 | 621 | 653 | 413,800 |
2014/04/01 | 653 | 655 | 645 | 654 | 120,600 |
2014/03/31 | 648 | 652 | 633 | 649 | 167,100 |
2014/03/28 | 616 | 642 | 616 | 641 | 255,700 |
2014/03/27 | 600 | 613 | 588 | 610 | 218,300 |
2014/03/26 | 600 | 606 | 586 | 601 | 293,300 |
2014/03/25 | 580 | 602 | 579 | 591 | 286,700 |
2014/03/24 | 571 | 594 | 571 | 580 | 314,900 |
2014/03/20 | 618 | 620 | 584 | 584 | 229,900 |
2014/03/19 | 617 | 627 | 610 | 613 | 208,000 |
2014/03/18 | 625 | 634 | 615 | 617 | 295,900 |
2014/03/17 | 652 | 660 | 614 | 618 | 322,000 |
2014/03/14 | 675 | 679 | 648 | 662 | 397,700 |
2014/03/13 | 688 | 696 | 679 | 685 | 366,100 |
2014/03/12 | 675 | 690 | 669 | 684 | 639,900 |
2014/03/11 | 630 | 677 | 630 | 676 | 739,400 |
2014/03/10 | 640 | 640 | 610 | 629 | 147,300 |
2014/03/07 | 633 | 640 | 633 | 636 | 81,700 |
2014/03/06 | 626 | 633 | 623 | 630 | 80,800 |
2014/03/05 | 630 | 637 | 629 | 634 | 150,800 |
2014/03/04 | 596 | 622 | 596 | 620 | 111,700 |
2014/03/03 | 606 | 609 | 596 | 606 | 117,500 |
2014/02/28 | 628 | 628 | 614 | 623 | 134,900 |
2014/02/27 | 624 | 633 | 615 | 631 | 124,000 |
2014/02/26 | 632 | 640 | 624 | 631 | 148,700 |
2014/02/25 | 642 | 642 | 623 | 631 | 161,000 |
2014/02/24 | 634 | 642 | 626 | 635 | 96,000 |
2014/02/21 | 614 | 637 | 614 | 635 | 113,100 |
2014/02/20 | 633 | 636 | 614 | 617 | 175,500 |
2014/02/19 | 633 | 642 | 630 | 641 | 181,900 |
2014/02/18 | 619 | 640 | 619 | 637 | 327,300 |
2014/02/17 | 598 | 621 | 587 | 613 | 323,400 |
2014/02/14 | 610 | 617 | 576 | 588 | 197,000 |
2014/02/13 | 605 | 627 | 605 | 615 | 228,400 |
2014/02/12 | 596 | 607 | 595 | 601 | 80,800 |
2014/02/10 | 587 | 594 | 583 | 590 | 71,700 |
2014/02/07 | 579 | 582 | 572 | 578 | 98,500 |
2014/02/06 | 558 | 574 | 555 | 564 | 94,700 |
2014/02/05 | 564 | 568 | 543 | 557 | 132,700 |
2014/02/04 | 580 | 580 | 553 | 554 | 229,400 |
2014/02/03 | 601 | 604 | 584 | 594 | 130,500 |
2014/01/31 | 627 | 631 | 598 | 609 | 146,000 |
2014/01/30 | 633 | 634 | 619 | 626 | 116,900 |
2014/01/29 | 631 | 640 | 630 | 639 | 97,600 |
2014/01/28 | 626 | 641 | 626 | 630 | 208,500 |
2014/01/27 | 628 | 628 | 615 | 625 | 200,900 |
2014/01/24 | 638 | 643 | 634 | 641 | 211,800 |
2014/01/23 | 649 | 650 | 642 | 646 | 135,600 |
2014/01/22 | 646 | 650 | 643 | 650 | 146,800 |
2014/01/21 | 643 | 649 | 615 | 644 | 257,200 |
2014/01/20 | 633 | 648 | 620 | 645 | 302,100 |
2014/01/17 | 615 | 630 | 615 | 627 | 238,100 |
2014/01/16 | 607 | 617 | 604 | 611 | 175,200 |
2014/01/15 | 599 | 605 | 592 | 602 | 103,800 |
2014/01/14 | 606 | 606 | 585 | 592 | 213,700 |
2014/01/10 | 609 | 619 | 600 | 619 | 175,900 |
2014/01/09 | 606 | 608 | 593 | 606 | 97,800 |
2014/01/08 | 599 | 609 | 597 | 609 | 105,800 |
2014/01/07 | 601 | 603 | 588 | 591 | 106,000 |
2014/01/06 | 603 | 607 | 595 | 601 | 166,600 |