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 |
---|---|---|---|---|---|
2018/12/28 | 608 | 609 | 592 | 596 | 46,500 |
2018/12/27 | 573 | 610 | 573 | 610 | 59,000 |
2018/12/26 | 544 | 568 | 544 | 558 | 67,900 |
2018/12/25 | 596 | 596 | 543 | 557 | 84,600 |
2018/12/21 | 597 | 612 | 571 | 606 | 155,100 |
2018/12/20 | 601 | 615 | 596 | 597 | 86,300 |
2018/12/19 | 604 | 613 | 597 | 609 | 67,800 |
2018/12/18 | 603 | 615 | 595 | 608 | 93,800 |
2018/12/17 | 612 | 614 | 603 | 604 | 90,200 |
2018/12/14 | 617 | 620 | 607 | 609 | 140,900 |
2018/12/13 | 592 | 617 | 591 | 615 | 81,400 |
2018/12/12 | 580 | 596 | 574 | 592 | 64,700 |
2018/12/11 | 585 | 585 | 567 | 574 | 78,300 |
2018/12/10 | 591 | 598 | 580 | 580 | 53,400 |
2018/12/07 | 599 | 603 | 592 | 599 | 37,100 |
2018/12/06 | 596 | 603 | 593 | 602 | 50,600 |
2018/12/05 | 608 | 609 | 597 | 597 | 61,900 |
2018/12/04 | 625 | 626 | 613 | 614 | 48,600 |
2018/12/03 | 620 | 624 | 616 | 624 | 47,500 |
2018/11/30 | 624 | 627 | 606 | 617 | 77,000 |
2018/11/29 | 614 | 621 | 614 | 620 | 39,900 |
2018/11/28 | 595 | 610 | 590 | 610 | 77,400 |
2018/11/27 | 592 | 598 | 588 | 590 | 81,500 |
2018/11/26 | 596 | 600 | 588 | 588 | 33,700 |
2018/11/22 | 590 | 597 | 586 | 596 | 37,100 |
2018/11/21 | 591 | 595 | 587 | 590 | 45,900 |
2018/11/20 | 593 | 605 | 590 | 601 | 39,700 |
2018/11/19 | 597 | 600 | 592 | 595 | 22,800 |
2018/11/16 | 593 | 599 | 586 | 595 | 50,800 |
2018/11/15 | 593 | 599 | 587 | 595 | 37,200 |
2018/11/14 | 586 | 601 | 585 | 594 | 46,800 |
2018/11/13 | 598 | 598 | 581 | 591 | 50,900 |
2018/11/12 | 605 | 610 | 601 | 606 | 24,700 |
2018/11/09 | 606 | 615 | 606 | 607 | 35,400 |
2018/11/08 | 600 | 615 | 600 | 605 | 56,000 |
2018/11/07 | 606 | 612 | 590 | 592 | 53,000 |
2018/11/06 | 593 | 607 | 593 | 606 | 36,300 |
2018/11/05 | 595 | 599 | 588 | 593 | 46,400 |
2018/11/02 | 585 | 602 | 585 | 600 | 91,800 |
2018/11/01 | 576 | 596 | 576 | 590 | 69,200 |
2018/10/31 | 569 | 590 | 569 | 586 | 48,300 |
2018/10/30 | 553 | 585 | 553 | 566 | 228,000 |
2018/10/29 | 584 | 595 | 577 | 583 | 79,800 |
2018/10/26 | 586 | 591 | 575 | 576 | 77,600 |
2018/10/25 | 595 | 597 | 580 | 580 | 102,900 |
2018/10/24 | 606 | 609 | 595 | 603 | 50,900 |
2018/10/23 | 614 | 618 | 603 | 603 | 63,200 |
2018/10/22 | 609 | 621 | 602 | 618 | 49,500 |
2018/10/19 | 612 | 614 | 605 | 609 | 39,100 |
2018/10/18 | 617 | 622 | 611 | 611 | 40,600 |
2018/10/17 | 598 | 618 | 598 | 617 | 92,700 |
2018/10/16 | 588 | 594 | 584 | 590 | 75,400 |
2018/10/15 | 605 | 606 | 591 | 591 | 73,900 |
2018/10/12 | 610 | 611 | 601 | 603 | 79,700 |
2018/10/11 | 626 | 627 | 612 | 613 | 83,100 |
2018/10/10 | 645 | 648 | 633 | 642 | 59,900 |
2018/10/09 | 655 | 655 | 638 | 641 | 79,400 |
2018/10/05 | 655 | 663 | 650 | 653 | 81,600 |
2018/10/04 | 660 | 665 | 652 | 662 | 71,700 |
2018/10/03 | 645 | 663 | 640 | 650 | 90,000 |
2018/10/02 | 656 | 669 | 643 | 645 | 75,400 |
2018/10/01 | 660 | 666 | 652 | 655 | 82,200 |
2018/09/28 | 661 | 669 | 652 | 660 | 89,400 |
2018/09/27 | 655 | 666 | 640 | 661 | 289,400 |
2018/09/26 | 647 | 656 | 637 | 655 | 81,800 |
2018/09/25 | 639 | 647 | 630 | 645 | 161,200 |
2018/09/21 | 617 | 638 | 615 | 637 | 169,400 |
2018/09/20 | 618 | 619 | 611 | 617 | 83,300 |
2018/09/19 | 600 | 618 | 599 | 618 | 112,200 |
2018/09/18 | 583 | 600 | 582 | 596 | 120,600 |
2018/09/14 | 586 | 595 | 579 | 584 | 108,200 |
2018/09/13 | 576 | 588 | 571 | 576 | 61,300 |
2018/09/12 | 589 | 589 | 565 | 575 | 108,700 |
2018/09/11 | 598 | 600 | 580 | 585 | 80,800 |
2018/09/10 | 601 | 616 | 596 | 598 | 70,600 |
2018/09/07 | 593 | 602 | 589 | 601 | 43,400 |
2018/09/06 | 601 | 607 | 595 | 599 | 77,000 |
2018/09/05 | 608 | 608 | 597 | 601 | 54,500 |
2018/09/04 | 618 | 618 | 603 | 604 | 53,300 |
2018/09/03 | 610 | 618 | 602 | 616 | 72,500 |
2018/08/31 | 616 | 619 | 607 | 611 | 52,700 |
2018/08/30 | 623 | 623 | 611 | 615 | 40,000 |
2018/08/29 | 614 | 620 | 611 | 616 | 52,900 |
2018/08/28 | 629 | 639 | 612 | 615 | 213,600 |
2018/08/27 | 604 | 604 | 597 | 599 | 36,300 |
2018/08/24 | 586 | 598 | 586 | 595 | 30,400 |
2018/08/23 | 578 | 588 | 578 | 586 | 37,100 |
2018/08/22 | 574 | 580 | 572 | 579 | 31,100 |
2018/08/21 | 580 | 580 | 570 | 573 | 52,500 |
2018/08/20 | 584 | 587 | 582 | 585 | 43,500 |
2018/08/17 | 575 | 585 | 573 | 584 | 34,100 |
2018/08/16 | 582 | 582 | 572 | 573 | 72,300 |
2018/08/15 | 600 | 604 | 587 | 590 | 39,400 |
2018/08/14 | 586 | 598 | 581 | 598 | 49,500 |
2018/08/13 | 597 | 598 | 580 | 581 | 69,800 |
2018/08/10 | 606 | 607 | 597 | 599 | 88,300 |
2018/08/09 | 617 | 617 | 603 | 604 | 69,100 |
2018/08/08 | 614 | 625 | 614 | 616 | 66,800 |
2018/08/07 | 612 | 614 | 607 | 614 | 41,200 |
2018/08/06 | 616 | 622 | 608 | 609 | 50,800 |
2018/08/03 | 616 | 620 | 608 | 613 | 82,300 |
2018/08/02 | 625 | 633 | 611 | 612 | 80,800 |
2018/08/01 | 628 | 629 | 612 | 625 | 102,700 |
2018/07/31 | 640 | 641 | 617 | 623 | 144,200 |
2018/07/30 | 611 | 639 | 611 | 639 | 226,000 |
2018/07/27 | 684 | 685 | 676 | 681 | 52,000 |
2018/07/26 | 672 | 685 | 670 | 684 | 66,800 |
2018/07/25 | 680 | 682 | 671 | 672 | 33,800 |
2018/07/24 | 662 | 679 | 662 | 678 | 94,600 |
2018/07/23 | 645 | 665 | 645 | 660 | 61,900 |
2018/07/20 | 645 | 648 | 638 | 647 | 40,100 |
2018/07/19 | 646 | 652 | 641 | 644 | 27,600 |
2018/07/18 | 640 | 654 | 632 | 645 | 62,400 |
2018/07/17 | 617 | 643 | 617 | 634 | 107,100 |
2018/07/13 | 612 | 618 | 608 | 615 | 54,100 |
2018/07/12 | 615 | 617 | 606 | 611 | 67,600 |
2018/07/11 | 623 | 624 | 608 | 612 | 55,600 |
2018/07/10 | 626 | 636 | 619 | 623 | 80,200 |
2018/07/09 | 606 | 622 | 606 | 621 | 54,400 |
2018/07/06 | 603 | 608 | 601 | 606 | 52,700 |
2018/07/05 | 616 | 616 | 600 | 602 | 56,800 |
2018/07/04 | 610 | 621 | 610 | 615 | 41,400 |
2018/07/03 | 625 | 630 | 610 | 613 | 62,600 |
2018/07/02 | 641 | 645 | 625 | 625 | 58,800 |
2018/06/29 | 644 | 647 | 636 | 645 | 30,800 |
2018/06/28 | 642 | 646 | 633 | 644 | 38,800 |
2018/06/27 | 643 | 648 | 635 | 645 | 39,500 |
2018/06/26 | 632 | 643 | 626 | 643 | 37,900 |
2018/06/25 | 650 | 653 | 633 | 635 | 85,400 |
2018/06/22 | 631 | 657 | 623 | 654 | 130,400 |
2018/06/21 | 643 | 650 | 637 | 637 | 54,400 |
2018/06/20 | 644 | 647 | 628 | 646 | 83,000 |
2018/06/19 | 650 | 661 | 642 | 643 | 58,200 |
2018/06/18 | 663 | 664 | 648 | 652 | 63,900 |
2018/06/15 | 670 | 670 | 657 | 658 | 44,300 |
2018/06/14 | 671 | 671 | 659 | 664 | 64,200 |
2018/06/13 | 666 | 674 | 664 | 672 | 52,500 |
2018/06/12 | 663 | 664 | 658 | 663 | 57,500 |
2018/06/11 | 663 | 666 | 652 | 656 | 59,500 |
2018/06/08 | 654 | 670 | 652 | 664 | 110,700 |
2018/06/07 | 660 | 662 | 658 | 659 | 37,600 |
2018/06/06 | 653 | 662 | 649 | 658 | 59,900 |
2018/06/05 | 653 | 657 | 649 | 654 | 46,600 |
2018/06/04 | 644 | 654 | 644 | 653 | 112,600 |
2018/06/01 | 631 | 646 | 627 | 642 | 103,100 |
2018/05/31 | 636 | 639 | 630 | 636 | 98,700 |
2018/05/30 | 638 | 638 | 629 | 636 | 86,000 |
2018/05/29 | 653 | 653 | 643 | 644 | 45,700 |
2018/05/28 | 650 | 653 | 648 | 650 | 58,600 |
2018/05/25 | 663 | 663 | 648 | 649 | 98,400 |
2018/05/24 | 667 | 667 | 650 | 658 | 96,400 |
2018/05/23 | 663 | 667 | 654 | 666 | 89,600 |
2018/05/22 | 670 | 670 | 660 | 663 | 83,100 |
2018/05/21 | 687 | 687 | 667 | 670 | 125,100 |
2018/05/18 | 677 | 679 | 672 | 673 | 70,400 |
2018/05/17 | 684 | 684 | 673 | 676 | 89,900 |
2018/05/16 | 691 | 702 | 677 | 683 | 190,200 |
2018/05/15 | 694 | 695 | 683 | 690 | 125,100 |
2018/05/14 | 686 | 697 | 681 | 692 | 94,000 |
2018/05/11 | 684 | 690 | 677 | 689 | 74,400 |
2018/05/10 | 684 | 690 | 678 | 686 | 79,000 |
2018/05/09 | 673 | 687 | 669 | 683 | 99,100 |
2018/05/08 | 668 | 679 | 668 | 671 | 132,900 |
2018/05/07 | 671 | 671 | 657 | 668 | 128,500 |
2018/05/02 | 669 | 673 | 656 | 667 | 171,800 |
2018/05/01 | 660 | 671 | 632 | 665 | 409,800 |
2018/04/27 | 750 | 754 | 727 | 735 | 140,300 |
2018/04/26 | 744 | 757 | 741 | 756 | 101,700 |
2018/04/25 | 735 | 742 | 730 | 740 | 62,900 |
2018/04/24 | 738 | 740 | 728 | 735 | 103,400 |
2018/04/23 | 743 | 749 | 735 | 737 | 62,900 |
2018/04/20 | 744 | 749 | 737 | 740 | 77,900 |
2018/04/19 | 735 | 746 | 727 | 742 | 113,800 |
2018/04/18 | 730 | 733 | 721 | 728 | 112,100 |
2018/04/17 | 722 | 729 | 712 | 727 | 164,400 |
2018/04/16 | 717 | 723 | 703 | 721 | 114,800 |
2018/04/13 | 709 | 717 | 702 | 716 | 49,000 |
2018/04/12 | 717 | 717 | 704 | 705 | 41,400 |
2018/04/11 | 704 | 722 | 702 | 717 | 184,100 |
2018/04/10 | 697 | 705 | 692 | 702 | 81,100 |
2018/04/09 | 688 | 699 | 688 | 698 | 43,100 |
2018/04/06 | 692 | 697 | 686 | 694 | 60,500 |
2018/04/05 | 698 | 698 | 688 | 690 | 76,600 |
2018/04/04 | 682 | 697 | 672 | 695 | 100,700 |
2018/04/03 | 672 | 679 | 668 | 672 | 75,300 |
2018/04/02 | 699 | 702 | 681 | 682 | 52,100 |
2018/03/30 | 687 | 697 | 683 | 694 | 89,400 |
2018/03/29 | 688 | 689 | 670 | 680 | 63,400 |
2018/03/28 | 672 | 681 | 670 | 680 | 101,300 |
2018/03/27 | 652 | 677 | 649 | 676 | 119,000 |
2018/03/26 | 661 | 667 | 638 | 650 | 131,000 |
2018/03/23 | 673 | 681 | 658 | 661 | 165,900 |
2018/03/22 | 698 | 698 | 688 | 693 | 58,300 |
2018/03/20 | 683 | 691 | 677 | 690 | 71,100 |
2018/03/19 | 697 | 702 | 686 | 688 | 64,600 |
2018/03/16 | 701 | 704 | 688 | 700 | 290,600 |
2018/03/15 | 706 | 706 | 692 | 699 | 78,200 |
2018/03/14 | 710 | 714 | 704 | 707 | 122,300 |
2018/03/13 | 708 | 716 | 707 | 710 | 117,300 |
2018/03/12 | 703 | 716 | 703 | 710 | 74,700 |
2018/03/09 | 703 | 716 | 690 | 696 | 230,400 |
2018/03/08 | 703 | 708 | 697 | 701 | 83,600 |
2018/03/07 | 705 | 708 | 697 | 702 | 93,100 |
2018/03/06 | 715 | 717 | 707 | 708 | 83,600 |
2018/03/05 | 710 | 715 | 701 | 710 | 137,000 |
2018/03/02 | 708 | 713 | 705 | 711 | 135,200 |
2018/03/01 | 728 | 739 | 715 | 720 | 183,600 |
2018/02/28 | 730 | 749 | 730 | 731 | 211,800 |
2018/02/27 | 730 | 731 | 721 | 725 | 85,700 |
2018/02/26 | 727 | 733 | 716 | 726 | 174,900 |
2018/02/23 | 727 | 734 | 723 | 727 | 253,800 |
2018/02/22 | 717 | 726 | 717 | 724 | 89,500 |
2018/02/21 | 719 | 728 | 711 | 719 | 181,500 |
2018/02/20 | 722 | 727 | 716 | 720 | 194,000 |
2018/02/19 | 704 | 724 | 704 | 720 | 167,600 |
2018/02/16 | 694 | 695 | 688 | 694 | 137,300 |
2018/02/15 | 698 | 701 | 684 | 687 | 203,100 |
2018/02/14 | 700 | 703 | 681 | 686 | 135,400 |
2018/02/13 | 714 | 714 | 698 | 700 | 89,600 |
2018/02/09 | 700 | 705 | 690 | 701 | 171,300 |
2018/02/08 | 729 | 729 | 713 | 715 | 107,700 |
2018/02/07 | 742 | 745 | 712 | 714 | 162,500 |
2018/02/06 | 746 | 746 | 697 | 712 | 319,600 |
2018/02/05 | 778 | 779 | 758 | 761 | 120,100 |
2018/02/02 | 779 | 787 | 776 | 786 | 61,100 |
2018/02/01 | 766 | 784 | 761 | 784 | 104,900 |
2018/01/31 | 773 | 781 | 766 | 766 | 182,400 |
2018/01/30 | 791 | 794 | 776 | 777 | 144,200 |
2018/01/29 | 787 | 794 | 782 | 794 | 78,300 |
2018/01/26 | 793 | 797 | 786 | 787 | 119,000 |
2018/01/25 | 800 | 800 | 791 | 792 | 127,700 |
2018/01/24 | 799 | 806 | 798 | 805 | 52,400 |
2018/01/23 | 800 | 801 | 791 | 794 | 163,100 |
2018/01/22 | 800 | 802 | 790 | 801 | 121,500 |
2018/01/19 | 796 | 804 | 795 | 800 | 59,300 |
2018/01/18 | 808 | 811 | 788 | 794 | 189,400 |
2018/01/17 | 820 | 820 | 804 | 806 | 136,100 |
2018/01/16 | 822 | 830 | 819 | 821 | 62,400 |
2018/01/15 | 836 | 836 | 821 | 824 | 69,400 |
2018/01/12 | 838 | 841 | 827 | 827 | 80,800 |
2018/01/11 | 841 | 841 | 827 | 837 | 88,600 |
2018/01/10 | 845 | 857 | 842 | 843 | 132,200 |
2018/01/09 | 836 | 845 | 827 | 842 | 113,800 |
2018/01/05 | 839 | 839 | 833 | 836 | 67,100 |
2018/01/04 | 835 | 843 | 829 | 836 | 102,600 |