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 |
---|---|---|---|---|---|
2019/12/30 | 551 | 552 | 536 | 537 | 47,800 |
2019/12/27 | 544 | 552 | 544 | 551 | 43,100 |
2019/12/26 | 556 | 561 | 548 | 558 | 108,100 |
2019/12/25 | 568 | 568 | 549 | 551 | 43,800 |
2019/12/24 | 571 | 571 | 555 | 558 | 69,000 |
2019/12/23 | 576 | 584 | 564 | 571 | 52,500 |
2019/12/20 | 584 | 585 | 571 | 572 | 128,100 |
2019/12/19 | 581 | 592 | 581 | 582 | 84,000 |
2019/12/18 | 607 | 608 | 585 | 592 | 100,400 |
2019/12/17 | 585 | 617 | 582 | 606 | 268,700 |
2019/12/16 | 571 | 582 | 568 | 581 | 110,000 |
2019/12/13 | 559 | 575 | 554 | 571 | 141,600 |
2019/12/12 | 556 | 558 | 543 | 545 | 64,300 |
2019/12/11 | 555 | 558 | 553 | 556 | 37,500 |
2019/12/10 | 564 | 564 | 553 | 555 | 43,400 |
2019/12/09 | 550 | 560 | 550 | 554 | 46,100 |
2019/12/06 | 546 | 553 | 540 | 548 | 59,200 |
2019/12/05 | 528 | 545 | 526 | 544 | 92,000 |
2019/12/04 | 511 | 525 | 511 | 523 | 40,900 |
2019/12/03 | 516 | 518 | 510 | 517 | 41,400 |
2019/12/02 | 518 | 522 | 516 | 517 | 38,400 |
2019/11/29 | 517 | 521 | 516 | 518 | 32,000 |
2019/11/28 | 522 | 522 | 513 | 515 | 25,500 |
2019/11/27 | 516 | 520 | 514 | 520 | 28,400 |
2019/11/26 | 517 | 524 | 511 | 511 | 48,400 |
2019/11/25 | 521 | 525 | 512 | 512 | 55,700 |
2019/11/22 | 513 | 524 | 512 | 518 | 63,100 |
2019/11/21 | 505 | 513 | 501 | 513 | 63,700 |
2019/11/20 | 515 | 515 | 500 | 501 | 37,500 |
2019/11/19 | 506 | 517 | 504 | 515 | 58,800 |
2019/11/18 | 506 | 507 | 499 | 506 | 34,600 |
2019/11/15 | 494 | 506 | 494 | 505 | 32,400 |
2019/11/14 | 502 | 502 | 491 | 493 | 40,300 |
2019/11/13 | 515 | 515 | 502 | 504 | 41,100 |
2019/11/12 | 519 | 519 | 503 | 516 | 123,800 |
2019/11/11 | 515 | 529 | 498 | 520 | 155,100 |
2019/11/08 | 488 | 515 | 483 | 501 | 598,200 |
2019/11/07 | 490 | 492 | 467 | 479 | 280,700 |
2019/11/06 | 491 | 496 | 487 | 490 | 130,600 |
2019/11/05 | 500 | 503 | 491 | 501 | 88,900 |
2019/11/01 | 493 | 495 | 485 | 495 | 60,200 |
2019/10/31 | 505 | 505 | 496 | 498 | 58,800 |
2019/10/30 | 489 | 508 | 481 | 508 | 188,900 |
2019/10/29 | 488 | 501 | 479 | 491 | 146,100 |
2019/10/28 | 481 | 484 | 476 | 484 | 50,400 |
2019/10/25 | 474 | 480 | 471 | 480 | 68,600 |
2019/10/24 | 470 | 474 | 463 | 474 | 63,400 |
2019/10/23 | 467 | 470 | 462 | 468 | 51,800 |
2019/10/21 | 475 | 476 | 467 | 469 | 40,300 |
2019/10/18 | 466 | 477 | 466 | 472 | 39,400 |
2019/10/17 | 465 | 468 | 461 | 466 | 60,100 |
2019/10/16 | 471 | 475 | 463 | 471 | 80,700 |
2019/10/15 | 462 | 467 | 460 | 467 | 68,600 |
2019/10/11 | 458 | 458 | 449 | 456 | 53,400 |
2019/10/10 | 461 | 461 | 451 | 456 | 60,900 |
2019/10/09 | 461 | 463 | 458 | 462 | 34,300 |
2019/10/08 | 460 | 463 | 457 | 463 | 54,900 |
2019/10/07 | 460 | 460 | 452 | 456 | 43,500 |
2019/10/04 | 447 | 455 | 444 | 455 | 50,300 |
2019/10/03 | 452 | 452 | 443 | 451 | 59,200 |
2019/10/02 | 460 | 464 | 455 | 458 | 58,600 |
2019/10/01 | 450 | 461 | 450 | 460 | 47,400 |
2019/09/30 | 452 | 454 | 446 | 447 | 48,500 |
2019/09/27 | 460 | 462 | 454 | 457 | 91,700 |
2019/09/26 | 461 | 462 | 452 | 454 | 117,500 |
2019/09/25 | 461 | 465 | 460 | 461 | 64,100 |
2019/09/24 | 456 | 459 | 450 | 457 | 119,600 |
2019/09/20 | 456 | 457 | 446 | 455 | 121,300 |
2019/09/19 | 447 | 453 | 443 | 451 | 147,200 |
2019/09/18 | 446 | 447 | 437 | 439 | 63,600 |
2019/09/17 | 441 | 444 | 436 | 441 | 90,600 |
2019/09/13 | 426 | 438 | 422 | 437 | 158,700 |
2019/09/12 | 425 | 425 | 417 | 421 | 101,900 |
2019/09/11 | 419 | 421 | 415 | 420 | 94,400 |
2019/09/10 | 409 | 418 | 409 | 417 | 73,300 |
2019/09/09 | 400 | 409 | 400 | 407 | 66,000 |
2019/09/06 | 408 | 410 | 400 | 400 | 58,900 |
2019/09/05 | 406 | 412 | 405 | 406 | 93,000 |
2019/09/04 | 409 | 411 | 401 | 401 | 50,200 |
2019/09/03 | 412 | 415 | 409 | 413 | 26,000 |
2019/09/02 | 412 | 416 | 407 | 410 | 52,400 |
2019/08/30 | 410 | 421 | 406 | 418 | 85,500 |
2019/08/29 | 405 | 408 | 402 | 405 | 64,100 |
2019/08/28 | 412 | 417 | 402 | 405 | 58,600 |
2019/08/27 | 409 | 417 | 409 | 412 | 78,800 |
2019/08/26 | 407 | 409 | 401 | 404 | 91,500 |
2019/08/23 | 421 | 422 | 414 | 417 | 33,900 |
2019/08/22 | 423 | 429 | 416 | 419 | 47,400 |
2019/08/21 | 428 | 431 | 423 | 423 | 51,400 |
2019/08/20 | 430 | 434 | 428 | 431 | 39,800 |
2019/08/19 | 426 | 432 | 425 | 430 | 34,800 |
2019/08/16 | 424 | 426 | 420 | 421 | 61,500 |
2019/08/15 | 423 | 427 | 419 | 425 | 55,600 |
2019/08/14 | 418 | 434 | 418 | 432 | 145,400 |
2019/08/13 | 409 | 422 | 404 | 417 | 235,900 |
2019/08/09 | 418 | 426 | 410 | 416 | 129,500 |
2019/08/08 | 418 | 432 | 415 | 425 | 101,900 |
2019/08/07 | 420 | 427 | 416 | 423 | 95,400 |
2019/08/06 | 413 | 420 | 410 | 420 | 118,300 |
2019/08/05 | 426 | 430 | 416 | 428 | 115,900 |
2019/08/02 | 439 | 443 | 428 | 430 | 103,400 |
2019/08/01 | 443 | 449 | 441 | 443 | 66,700 |
2019/07/31 | 439 | 453 | 434 | 451 | 214,300 |
2019/07/30 | 448 | 452 | 442 | 442 | 427,100 |
2019/07/29 | 450 | 451 | 442 | 444 | 138,600 |
2019/07/26 | 464 | 464 | 452 | 453 | 104,300 |
2019/07/25 | 468 | 468 | 460 | 465 | 65,700 |
2019/07/24 | 463 | 466 | 459 | 465 | 57,100 |
2019/07/23 | 460 | 468 | 457 | 463 | 59,700 |
2019/07/22 | 456 | 462 | 453 | 455 | 76,400 |
2019/07/19 | 440 | 457 | 438 | 454 | 87,200 |
2019/07/18 | 451 | 452 | 438 | 440 | 95,500 |
2019/07/17 | 459 | 462 | 451 | 451 | 93,400 |
2019/07/16 | 470 | 475 | 460 | 460 | 82,900 |
2019/07/12 | 471 | 484 | 469 | 469 | 84,600 |
2019/07/11 | 465 | 470 | 461 | 468 | 55,000 |
2019/07/10 | 463 | 464 | 453 | 460 | 88,100 |
2019/07/09 | 454 | 460 | 449 | 455 | 72,900 |
2019/07/08 | 460 | 460 | 447 | 453 | 124,400 |
2019/07/05 | 472 | 480 | 460 | 461 | 134,400 |
2019/07/04 | 464 | 478 | 462 | 464 | 109,100 |
2019/07/03 | 454 | 463 | 451 | 461 | 93,500 |
2019/07/02 | 458 | 458 | 449 | 455 | 45,400 |
2019/07/01 | 450 | 459 | 445 | 459 | 82,700 |
2019/06/28 | 441 | 450 | 437 | 440 | 100,700 |
2019/06/27 | 437 | 448 | 437 | 443 | 60,700 |
2019/06/26 | 443 | 446 | 435 | 436 | 79,900 |
2019/06/25 | 447 | 453 | 441 | 447 | 63,000 |
2019/06/24 | 456 | 456 | 443 | 445 | 82,700 |
2019/06/21 | 443 | 460 | 437 | 456 | 231,600 |
2019/06/20 | 442 | 448 | 438 | 443 | 80,300 |
2019/06/19 | 421 | 438 | 421 | 436 | 83,800 |
2019/06/18 | 427 | 429 | 414 | 414 | 51,500 |
2019/06/17 | 439 | 439 | 424 | 426 | 79,100 |
2019/06/14 | 436 | 443 | 427 | 441 | 106,300 |
2019/06/13 | 443 | 443 | 426 | 430 | 115,100 |
2019/06/12 | 442 | 446 | 434 | 443 | 102,200 |
2019/06/11 | 430 | 441 | 429 | 440 | 136,800 |
2019/06/10 | 420 | 433 | 420 | 429 | 86,800 |
2019/06/07 | 417 | 419 | 408 | 418 | 51,000 |
2019/06/06 | 419 | 420 | 412 | 414 | 43,300 |
2019/06/05 | 412 | 423 | 408 | 421 | 130,000 |
2019/06/04 | 396 | 409 | 392 | 409 | 88,300 |
2019/06/03 | 405 | 405 | 391 | 394 | 98,000 |
2019/05/31 | 415 | 415 | 407 | 411 | 88,500 |
2019/05/30 | 403 | 416 | 400 | 415 | 156,100 |
2019/05/29 | 405 | 413 | 401 | 407 | 137,800 |
2019/05/28 | 409 | 417 | 407 | 407 | 803,600 |
2019/05/27 | 417 | 421 | 406 | 408 | 77,300 |
2019/05/24 | 404 | 412 | 396 | 412 | 149,800 |
2019/05/23 | 420 | 425 | 406 | 406 | 268,000 |
2019/05/22 | 425 | 431 | 412 | 420 | 247,400 |
2019/05/21 | 431 | 436 | 423 | 423 | 221,200 |
2019/05/20 | 460 | 460 | 437 | 439 | 197,200 |
2019/05/17 | 458 | 466 | 446 | 455 | 139,900 |
2019/05/16 | 470 | 470 | 444 | 453 | 169,600 |
2019/05/15 | 495 | 495 | 460 | 466 | 142,000 |
2019/05/14 | 476 | 476 | 443 | 460 | 215,900 |
2019/05/13 | 513 | 516 | 500 | 500 | 71,600 |
2019/05/10 | 509 | 524 | 509 | 511 | 54,900 |
2019/05/09 | 517 | 518 | 508 | 511 | 86,600 |
2019/05/08 | 528 | 529 | 517 | 519 | 72,000 |
2019/05/07 | 553 | 553 | 529 | 535 | 73,400 |
2019/04/26 | 545 | 553 | 543 | 547 | 36,000 |
2019/04/25 | 578 | 578 | 545 | 551 | 97,000 |
2019/04/24 | 570 | 572 | 553 | 554 | 45,300 |
2019/04/23 | 569 | 570 | 560 | 569 | 41,900 |
2019/04/22 | 568 | 575 | 557 | 570 | 68,700 |
2019/04/19 | 554 | 558 | 546 | 553 | 23,000 |
2019/04/18 | 561 | 561 | 545 | 551 | 63,100 |
2019/04/17 | 576 | 576 | 561 | 566 | 44,800 |
2019/04/16 | 573 | 578 | 561 | 578 | 104,800 |
2019/04/15 | 567 | 572 | 560 | 570 | 107,900 |
2019/04/12 | 555 | 555 | 547 | 551 | 57,100 |
2019/04/11 | 527 | 554 | 525 | 552 | 96,000 |
2019/04/10 | 532 | 533 | 524 | 524 | 37,100 |
2019/04/09 | 546 | 546 | 530 | 537 | 49,600 |
2019/04/08 | 556 | 557 | 544 | 545 | 32,800 |
2019/04/05 | 557 | 560 | 555 | 560 | 31,400 |
2019/04/04 | 545 | 555 | 545 | 555 | 41,600 |
2019/04/03 | 546 | 551 | 543 | 549 | 33,500 |
2019/04/02 | 554 | 554 | 543 | 547 | 36,600 |
2019/04/01 | 546 | 556 | 545 | 551 | 78,800 |
2019/03/29 | 528 | 541 | 528 | 540 | 59,100 |
2019/03/28 | 535 | 535 | 520 | 525 | 68,200 |
2019/03/27 | 545 | 545 | 534 | 543 | 59,600 |
2019/03/26 | 518 | 541 | 516 | 541 | 126,200 |
2019/03/25 | 531 | 531 | 506 | 508 | 101,300 |
2019/03/22 | 533 | 534 | 523 | 531 | 62,800 |
2019/03/20 | 529 | 536 | 527 | 531 | 54,800 |
2019/03/19 | 538 | 539 | 522 | 525 | 121,800 |
2019/03/18 | 537 | 544 | 528 | 539 | 181,100 |
2019/03/15 | 568 | 572 | 526 | 526 | 226,900 |
2019/03/14 | 561 | 568 | 554 | 566 | 74,200 |
2019/03/13 | 566 | 568 | 553 | 554 | 37,400 |
2019/03/12 | 555 | 568 | 555 | 567 | 89,500 |
2019/03/11 | 561 | 564 | 547 | 551 | 71,700 |
2019/03/08 | 551 | 564 | 544 | 560 | 159,500 |
2019/03/07 | 551 | 560 | 545 | 559 | 116,000 |
2019/03/06 | 561 | 561 | 552 | 553 | 40,200 |
2019/03/05 | 561 | 561 | 553 | 561 | 44,900 |
2019/03/04 | 564 | 567 | 552 | 561 | 49,000 |
2019/03/01 | 572 | 578 | 563 | 564 | 74,600 |
2019/02/28 | 563 | 580 | 562 | 572 | 73,300 |
2019/02/27 | 567 | 571 | 560 | 561 | 51,000 |
2019/02/26 | 567 | 569 | 560 | 567 | 54,500 |
2019/02/25 | 567 | 568 | 556 | 561 | 51,300 |
2019/02/22 | 569 | 569 | 557 | 558 | 85,800 |
2019/02/21 | 581 | 581 | 567 | 571 | 48,900 |
2019/02/20 | 572 | 579 | 568 | 577 | 80,200 |
2019/02/19 | 585 | 585 | 565 | 566 | 110,300 |
2019/02/18 | 596 | 596 | 581 | 585 | 50,500 |
2019/02/15 | 600 | 601 | 576 | 582 | 80,500 |
2019/02/14 | 630 | 633 | 589 | 598 | 171,000 |
2019/02/13 | 600 | 638 | 599 | 628 | 140,700 |
2019/02/12 | 573 | 591 | 564 | 591 | 78,500 |
2019/02/08 | 556 | 582 | 555 | 573 | 83,400 |
2019/02/07 | 575 | 575 | 556 | 563 | 37,500 |
2019/02/06 | 576 | 576 | 565 | 569 | 24,600 |
2019/02/05 | 580 | 580 | 567 | 574 | 25,200 |
2019/02/04 | 557 | 576 | 556 | 576 | 48,600 |
2019/02/01 | 560 | 564 | 553 | 553 | 40,900 |
2019/01/31 | 561 | 570 | 552 | 564 | 61,900 |
2019/01/30 | 570 | 572 | 555 | 555 | 97,300 |
2019/01/29 | 569 | 569 | 563 | 568 | 41,900 |
2019/01/28 | 571 | 579 | 564 | 571 | 37,100 |
2019/01/25 | 575 | 584 | 568 | 571 | 48,400 |
2019/01/24 | 581 | 581 | 567 | 569 | 54,300 |
2019/01/23 | 581 | 589 | 575 | 578 | 44,200 |
2019/01/22 | 592 | 598 | 585 | 590 | 28,200 |
2019/01/21 | 588 | 594 | 585 | 592 | 41,600 |
2019/01/18 | 585 | 592 | 576 | 581 | 66,400 |
2019/01/17 | 592 | 599 | 579 | 584 | 34,000 |
2019/01/16 | 599 | 601 | 585 | 588 | 34,600 |
2019/01/15 | 587 | 600 | 586 | 596 | 36,900 |
2019/01/11 | 604 | 605 | 589 | 596 | 42,800 |
2019/01/10 | 597 | 605 | 596 | 602 | 27,700 |
2019/01/09 | 615 | 615 | 602 | 607 | 29,500 |
2019/01/08 | 618 | 618 | 607 | 609 | 29,600 |
2019/01/07 | 610 | 619 | 607 | 611 | 52,700 |
2019/01/04 | 586 | 600 | 581 | 594 | 41,300 |