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 |
---|---|---|---|---|---|
2016/12/30 | 746 | 754 | 737 | 739 | 116,500 |
2016/12/29 | 751 | 751 | 737 | 747 | 157,400 |
2016/12/28 | 757 | 759 | 748 | 754 | 161,600 |
2016/12/27 | 760 | 775 | 760 | 767 | 138,800 |
2016/12/26 | 766 | 772 | 752 | 760 | 182,500 |
2016/12/22 | 762 | 777 | 757 | 768 | 230,500 |
2016/12/21 | 797 | 811 | 762 | 764 | 351,500 |
2016/12/20 | 810 | 823 | 785 | 799 | 642,300 |
2016/12/19 | 831 | 846 | 831 | 842 | 144,700 |
2016/12/16 | 825 | 842 | 822 | 832 | 215,900 |
2016/12/15 | 840 | 844 | 810 | 823 | 335,900 |
2016/12/14 | 842 | 850 | 840 | 845 | 156,900 |
2016/12/13 | 831 | 845 | 830 | 839 | 207,200 |
2016/12/12 | 822 | 836 | 816 | 830 | 192,900 |
2016/12/09 | 814 | 822 | 807 | 818 | 199,200 |
2016/12/08 | 810 | 818 | 803 | 814 | 181,300 |
2016/12/07 | 784 | 800 | 783 | 796 | 186,500 |
2016/12/06 | 770 | 784 | 770 | 779 | 202,500 |
2016/12/05 | 776 | 777 | 758 | 762 | 152,500 |
2016/12/02 | 769 | 778 | 768 | 776 | 206,800 |
2016/12/01 | 758 | 776 | 758 | 758 | 204,400 |
2016/11/30 | 747 | 759 | 741 | 745 | 245,100 |
2016/11/29 | 735 | 748 | 734 | 745 | 165,100 |
2016/11/28 | 737 | 739 | 730 | 739 | 142,300 |
2016/11/25 | 730 | 739 | 728 | 737 | 182,100 |
2016/11/24 | 719 | 728 | 714 | 726 | 160,600 |
2016/11/22 | 715 | 719 | 710 | 718 | 140,900 |
2016/11/21 | 710 | 718 | 710 | 715 | 203,900 |
2016/11/18 | 700 | 706 | 695 | 704 | 182,300 |
2016/11/17 | 690 | 699 | 687 | 694 | 271,200 |
2016/11/16 | 686 | 694 | 685 | 690 | 213,400 |
2016/11/15 | 685 | 687 | 675 | 683 | 197,700 |
2016/11/14 | 671 | 687 | 671 | 682 | 200,400 |
2016/11/11 | 664 | 670 | 657 | 666 | 314,900 |
2016/11/10 | 645 | 659 | 642 | 655 | 320,600 |
2016/11/09 | 653 | 661 | 607 | 615 | 339,700 |
2016/11/08 | 641 | 663 | 641 | 653 | 325,800 |
2016/11/07 | 631 | 639 | 625 | 637 | 238,900 |
2016/11/04 | 639 | 642 | 621 | 628 | 299,100 |
2016/11/02 | 647 | 649 | 640 | 645 | 230,100 |
2016/11/01 | 645 | 653 | 641 | 650 | 152,200 |
2016/10/31 | 642 | 650 | 642 | 648 | 215,400 |
2016/10/28 | 660 | 661 | 636 | 642 | 541,500 |
2016/10/27 | 670 | 671 | 656 | 658 | 354,800 |
2016/10/26 | 659 | 674 | 643 | 668 | 788,700 |
2016/10/25 | 709 | 717 | 696 | 706 | 232,800 |
2016/10/24 | 706 | 710 | 701 | 703 | 136,000 |
2016/10/21 | 685 | 712 | 676 | 705 | 266,800 |
2016/10/20 | 684 | 697 | 682 | 689 | 234,300 |
2016/10/19 | 665 | 687 | 665 | 681 | 223,100 |
2016/10/18 | 669 | 671 | 656 | 663 | 337,000 |
2016/10/17 | 690 | 691 | 673 | 679 | 330,100 |
2016/10/14 | 708 | 715 | 660 | 694 | 597,700 |
2016/10/13 | 713 | 720 | 698 | 709 | 276,700 |
2016/10/12 | 710 | 730 | 705 | 721 | 174,100 |
2016/10/11 | 709 | 722 | 704 | 718 | 207,600 |
2016/10/07 | 707 | 711 | 697 | 706 | 265,100 |
2016/10/06 | 688 | 709 | 680 | 702 | 361,900 |
2016/10/05 | 674 | 688 | 669 | 682 | 190,800 |
2016/10/04 | 669 | 676 | 658 | 674 | 244,800 |
2016/10/03 | 680 | 680 | 662 | 672 | 161,800 |
2016/09/30 | 694 | 697 | 675 | 679 | 276,800 |
2016/09/29 | 700 | 707 | 696 | 701 | 125,900 |
2016/09/28 | 676 | 692 | 674 | 692 | 127,400 |
2016/09/27 | 658 | 674 | 652 | 674 | 134,700 |
2016/09/26 | 666 | 667 | 659 | 661 | 69,500 |
2016/09/23 | 649 | 663 | 641 | 662 | 85,300 |
2016/09/21 | 643 | 652 | 624 | 651 | 274,500 |
2016/09/20 | 653 | 656 | 640 | 642 | 271,000 |
2016/09/16 | 686 | 686 | 649 | 663 | 379,400 |
2016/09/15 | 677 | 686 | 671 | 684 | 197,200 |
2016/09/14 | 659 | 678 | 655 | 675 | 147,700 |
2016/09/13 | 662 | 667 | 654 | 662 | 109,100 |
2016/09/12 | 652 | 660 | 652 | 657 | 98,800 |
2016/09/09 | 658 | 663 | 657 | 659 | 153,700 |
2016/09/08 | 665 | 665 | 655 | 663 | 118,600 |
2016/09/07 | 659 | 665 | 650 | 664 | 128,100 |
2016/09/06 | 656 | 665 | 656 | 665 | 75,300 |
2016/09/05 | 660 | 661 | 653 | 658 | 100,700 |
2016/09/02 | 655 | 655 | 642 | 648 | 93,000 |
2016/09/01 | 640 | 656 | 636 | 656 | 98,300 |
2016/08/31 | 635 | 639 | 630 | 639 | 67,100 |
2016/08/30 | 630 | 638 | 628 | 630 | 91,700 |
2016/08/29 | 620 | 637 | 620 | 627 | 121,200 |
2016/08/26 | 614 | 619 | 609 | 614 | 109,300 |
2016/08/25 | 615 | 617 | 612 | 616 | 47,600 |
2016/08/24 | 605 | 616 | 605 | 610 | 101,000 |
2016/08/23 | 603 | 606 | 598 | 600 | 98,400 |
2016/08/22 | 595 | 605 | 590 | 604 | 111,100 |
2016/08/19 | 581 | 593 | 581 | 585 | 92,800 |
2016/08/18 | 580 | 581 | 574 | 579 | 97,100 |
2016/08/17 | 582 | 586 | 580 | 582 | 69,300 |
2016/08/16 | 593 | 593 | 582 | 582 | 77,600 |
2016/08/15 | 585 | 593 | 585 | 588 | 50,200 |
2016/08/12 | 591 | 594 | 580 | 591 | 76,000 |
2016/08/10 | 592 | 595 | 585 | 588 | 63,600 |
2016/08/09 | 581 | 601 | 581 | 591 | 128,300 |
2016/08/08 | 597 | 599 | 579 | 583 | 122,700 |
2016/08/05 | 556 | 593 | 556 | 590 | 246,400 |
2016/08/04 | 600 | 624 | 542 | 551 | 1,313,800 |
2016/08/03 | 556 | 558 | 541 | 543 | 63,000 |
2016/08/02 | 550 | 573 | 550 | 566 | 109,700 |
2016/08/01 | 558 | 568 | 551 | 555 | 123,500 |
2016/07/29 | 568 | 584 | 565 | 584 | 65,300 |
2016/07/28 | 569 | 574 | 565 | 573 | 55,700 |
2016/07/27 | 570 | 574 | 566 | 572 | 56,300 |
2016/07/26 | 576 | 582 | 566 | 567 | 60,200 |
2016/07/25 | 584 | 590 | 578 | 581 | 47,500 |
2016/07/22 | 572 | 580 | 572 | 579 | 25,700 |
2016/07/21 | 583 | 584 | 573 | 582 | 108,800 |
2016/07/20 | 581 | 581 | 571 | 580 | 49,800 |
2016/07/19 | 585 | 591 | 572 | 586 | 65,500 |
2016/07/15 | 574 | 584 | 566 | 583 | 101,100 |
2016/07/14 | 574 | 576 | 564 | 564 | 128,600 |
2016/07/13 | 588 | 588 | 572 | 575 | 49,000 |
2016/07/12 | 570 | 579 | 566 | 573 | 82,200 |
2016/07/11 | 542 | 561 | 537 | 559 | 102,900 |
2016/07/08 | 530 | 537 | 520 | 520 | 39,100 |
2016/07/07 | 531 | 537 | 528 | 531 | 34,200 |
2016/07/06 | 550 | 550 | 533 | 537 | 72,900 |
2016/07/05 | 565 | 567 | 555 | 559 | 32,700 |
2016/07/04 | 563 | 566 | 559 | 566 | 29,600 |
2016/07/01 | 567 | 572 | 563 | 568 | 46,300 |
2016/06/30 | 579 | 580 | 564 | 564 | 59,100 |
2016/06/29 | 566 | 579 | 563 | 578 | 42,400 |
2016/06/28 | 551 | 573 | 542 | 564 | 81,600 |
2016/06/27 | 560 | 567 | 551 | 566 | 78,300 |
2016/06/24 | 591 | 608 | 541 | 544 | 189,800 |
2016/06/23 | 575 | 590 | 572 | 587 | 72,800 |
2016/06/22 | 581 | 581 | 567 | 574 | 46,800 |
2016/06/21 | 563 | 586 | 560 | 583 | 74,900 |
2016/06/20 | 567 | 571 | 561 | 565 | 72,000 |
2016/06/17 | 559 | 570 | 553 | 557 | 97,200 |
2016/06/16 | 561 | 568 | 550 | 553 | 97,100 |
2016/06/15 | 555 | 563 | 551 | 559 | 84,200 |
2016/06/14 | 575 | 575 | 552 | 558 | 126,000 |
2016/06/13 | 604 | 605 | 575 | 575 | 192,000 |
2016/06/10 | 619 | 620 | 612 | 618 | 131,100 |
2016/06/09 | 619 | 627 | 618 | 620 | 65,300 |
2016/06/08 | 624 | 625 | 616 | 625 | 66,100 |
2016/06/07 | 625 | 625 | 620 | 624 | 51,700 |
2016/06/06 | 620 | 629 | 618 | 626 | 85,300 |
2016/06/03 | 619 | 631 | 619 | 628 | 59,900 |
2016/06/02 | 637 | 637 | 619 | 620 | 103,400 |
2016/06/01 | 650 | 653 | 639 | 644 | 82,200 |
2016/05/31 | 640 | 659 | 638 | 659 | 225,700 |
2016/05/30 | 627 | 636 | 627 | 636 | 77,400 |
2016/05/27 | 629 | 629 | 623 | 626 | 47,000 |
2016/05/26 | 631 | 631 | 622 | 625 | 36,500 |
2016/05/25 | 628 | 630 | 623 | 624 | 52,300 |
2016/05/24 | 625 | 626 | 619 | 619 | 60,400 |
2016/05/23 | 632 | 632 | 617 | 627 | 76,000 |
2016/05/20 | 634 | 639 | 630 | 633 | 77,000 |
2016/05/19 | 628 | 638 | 623 | 636 | 161,000 |
2016/05/18 | 623 | 627 | 617 | 621 | 84,600 |
2016/05/17 | 625 | 629 | 621 | 626 | 116,700 |
2016/05/16 | 632 | 636 | 619 | 623 | 94,400 |
2016/05/13 | 633 | 637 | 620 | 631 | 141,600 |
2016/05/12 | 630 | 634 | 620 | 632 | 157,000 |
2016/05/11 | 640 | 644 | 633 | 640 | 164,800 |
2016/05/10 | 622 | 630 | 618 | 627 | 279,800 |
2016/05/09 | 634 | 636 | 615 | 620 | 216,300 |
2016/05/06 | 635 | 638 | 610 | 620 | 323,700 |
2016/05/02 | 648 | 655 | 627 | 635 | 271,300 |
2016/04/28 | 731 | 733 | 686 | 687 | 283,900 |
2016/04/27 | 750 | 754 | 740 | 743 | 26,900 |
2016/04/26 | 747 | 754 | 731 | 740 | 70,100 |
2016/04/25 | 775 | 775 | 751 | 754 | 45,200 |
2016/04/22 | 766 | 768 | 757 | 766 | 33,100 |
2016/04/21 | 781 | 784 | 763 | 771 | 49,000 |
2016/04/20 | 777 | 777 | 762 | 767 | 51,200 |
2016/04/19 | 779 | 782 | 758 | 767 | 41,600 |
2016/04/18 | 776 | 776 | 758 | 767 | 49,600 |
2016/04/15 | 773 | 780 | 769 | 775 | 73,600 |
2016/04/14 | 762 | 772 | 750 | 772 | 61,600 |
2016/04/13 | 755 | 759 | 742 | 749 | 48,400 |
2016/04/12 | 742 | 762 | 738 | 747 | 39,600 |
2016/04/11 | 756 | 761 | 722 | 739 | 63,400 |
2016/04/08 | 723 | 767 | 717 | 759 | 103,300 |
2016/04/07 | 739 | 749 | 729 | 738 | 60,800 |
2016/04/06 | 743 | 746 | 725 | 738 | 44,100 |
2016/04/05 | 778 | 778 | 743 | 745 | 73,400 |
2016/04/04 | 774 | 793 | 770 | 776 | 82,800 |
2016/04/01 | 794 | 794 | 764 | 766 | 147,700 |
2016/03/31 | 830 | 830 | 796 | 796 | 73,100 |
2016/03/30 | 842 | 850 | 824 | 826 | 84,100 |
2016/03/29 | 830 | 848 | 825 | 840 | 115,000 |
2016/03/28 | 812 | 824 | 801 | 824 | 129,500 |
2016/03/25 | 816 | 822 | 795 | 807 | 125,700 |
2016/03/24 | 791 | 824 | 791 | 819 | 152,100 |
2016/03/23 | 782 | 795 | 779 | 793 | 64,600 |
2016/03/22 | 773 | 781 | 765 | 781 | 81,300 |
2016/03/18 | 760 | 779 | 756 | 767 | 141,600 |
2016/03/17 | 755 | 772 | 752 | 759 | 92,900 |
2016/03/16 | 742 | 756 | 738 | 744 | 90,400 |
2016/03/15 | 742 | 749 | 729 | 747 | 77,000 |
2016/03/14 | 722 | 748 | 717 | 742 | 110,300 |
2016/03/11 | 698 | 716 | 695 | 711 | 117,600 |
2016/03/10 | 689 | 709 | 689 | 704 | 75,100 |
2016/03/09 | 684 | 692 | 672 | 682 | 80,900 |
2016/03/08 | 705 | 706 | 686 | 692 | 100,000 |
2016/03/07 | 729 | 730 | 703 | 705 | 89,900 |
2016/03/04 | 689 | 717 | 687 | 715 | 87,900 |
2016/03/03 | 687 | 689 | 679 | 689 | 74,500 |
2016/03/02 | 688 | 692 | 677 | 690 | 79,300 |
2016/03/01 | 671 | 682 | 666 | 669 | 106,300 |
2016/02/29 | 697 | 697 | 676 | 678 | 111,200 |
2016/02/26 | 699 | 709 | 685 | 687 | 111,500 |
2016/02/25 | 693 | 706 | 689 | 699 | 69,000 |
2016/02/24 | 679 | 694 | 675 | 684 | 112,600 |
2016/02/23 | 697 | 702 | 678 | 679 | 102,700 |
2016/02/22 | 694 | 718 | 693 | 697 | 136,200 |
2016/02/19 | 716 | 719 | 690 | 701 | 190,200 |
2016/02/18 | 745 | 747 | 723 | 728 | 123,900 |
2016/02/17 | 730 | 751 | 710 | 720 | 188,100 |
2016/02/16 | 773 | 783 | 738 | 739 | 263,400 |
2016/02/15 | 872 | 872 | 775 | 778 | 181,200 |
2016/02/12 | 813 | 850 | 801 | 802 | 221,200 |
2016/02/10 | 849 | 874 | 820 | 833 | 167,300 |
2016/02/09 | 845 | 858 | 831 | 849 | 166,000 |
2016/02/08 | 813 | 881 | 813 | 873 | 190,200 |
2016/02/05 | 821 | 832 | 810 | 824 | 155,100 |
2016/02/04 | 838 | 857 | 820 | 832 | 134,500 |
2016/02/03 | 836 | 859 | 836 | 853 | 108,300 |
2016/02/02 | 870 | 875 | 857 | 863 | 79,100 |
2016/02/01 | 825 | 877 | 820 | 876 | 191,300 |
2016/01/29 | 780 | 812 | 778 | 811 | 116,400 |
2016/01/28 | 765 | 788 | 764 | 776 | 109,000 |
2016/01/27 | 761 | 769 | 750 | 767 | 73,100 |
2016/01/26 | 748 | 762 | 745 | 748 | 74,600 |
2016/01/25 | 749 | 769 | 749 | 760 | 97,500 |
2016/01/22 | 742 | 752 | 722 | 752 | 110,300 |
2016/01/21 | 729 | 745 | 711 | 712 | 103,400 |
2016/01/20 | 759 | 762 | 730 | 731 | 73,500 |
2016/01/19 | 766 | 777 | 754 | 763 | 44,100 |
2016/01/18 | 764 | 780 | 756 | 766 | 94,900 |
2016/01/15 | 799 | 804 | 785 | 794 | 70,000 |
2016/01/14 | 791 | 798 | 771 | 783 | 150,100 |
2016/01/13 | 776 | 820 | 776 | 812 | 140,200 |
2016/01/12 | 788 | 798 | 773 | 773 | 115,700 |
2016/01/08 | 798 | 813 | 791 | 794 | 93,300 |
2016/01/07 | 818 | 820 | 799 | 806 | 113,600 |
2016/01/06 | 829 | 829 | 798 | 808 | 140,100 |
2016/01/05 | 839 | 846 | 818 | 821 | 118,500 |
2016/01/04 | 846 | 865 | 839 | 843 | 85,000 |