イトクロ(6049)の株価時系列情報
イトクロ(6049)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,230 | 6,240 | 6,040 | 6,060 | 24,100 |
| 2017/12/28 | 6,100 | 6,290 | 6,050 | 6,180 | 34,600 |
| 2017/12/27 | 5,930 | 6,500 | 5,880 | 6,010 | 46,400 |
| 2017/12/26 | 5,800 | 5,950 | 5,790 | 5,930 | 48,400 |
| 2017/12/25 | 5,200 | 5,630 | 5,130 | 5,600 | 36,100 |
| 2017/12/22 | 5,030 | 5,240 | 5,000 | 5,200 | 26,000 |
| 2017/12/21 | 5,010 | 5,050 | 4,960 | 4,960 | 14,400 |
| 2017/12/20 | 5,040 | 5,110 | 4,960 | 5,060 | 15,500 |
| 2017/12/19 | 4,995 | 5,130 | 4,930 | 5,010 | 43,900 |
| 2017/12/18 | 4,920 | 5,000 | 4,810 | 4,995 | 24,100 |
| 2017/12/15 | 4,900 | 4,905 | 4,760 | 4,875 | 32,600 |
| 2017/12/14 | 5,140 | 5,140 | 4,840 | 4,905 | 47,200 |
| 2017/12/13 | 5,120 | 5,160 | 4,970 | 5,150 | 46,600 |
| 2017/12/12 | 4,770 | 5,240 | 4,760 | 5,220 | 97,400 |
| 2017/12/11 | 4,990 | 4,990 | 4,755 | 4,785 | 60,000 |
| 2017/12/08 | 4,970 | 5,010 | 4,755 | 4,880 | 47,100 |
| 2017/12/07 | 4,790 | 5,090 | 4,755 | 5,030 | 43,300 |
| 2017/12/06 | 4,710 | 4,790 | 4,685 | 4,745 | 18,200 |
| 2017/12/05 | 4,635 | 4,735 | 4,560 | 4,710 | 16,200 |
| 2017/12/04 | 4,750 | 4,785 | 4,610 | 4,610 | 21,600 |
| 2017/12/01 | 4,860 | 4,860 | 4,710 | 4,750 | 15,500 |
| 2017/11/30 | 4,900 | 4,900 | 4,780 | 4,815 | 13,500 |
| 2017/11/29 | 4,975 | 4,975 | 4,840 | 4,925 | 23,100 |
| 2017/11/28 | 4,850 | 4,875 | 4,625 | 4,870 | 44,800 |
| 2017/11/27 | 4,790 | 4,895 | 4,775 | 4,815 | 32,400 |
| 2017/11/24 | 4,720 | 4,845 | 4,720 | 4,845 | 9,900 |
| 2017/11/22 | 4,970 | 4,995 | 4,730 | 4,730 | 19,800 |
| 2017/11/21 | 4,960 | 4,995 | 4,885 | 4,905 | 14,000 |
| 2017/11/20 | 4,830 | 4,985 | 4,830 | 4,960 | 4,900 |
| 2017/11/17 | 4,845 | 4,950 | 4,845 | 4,900 | 10,600 |
| 2017/11/16 | 4,665 | 4,845 | 4,665 | 4,805 | 9,400 |
| 2017/11/15 | 4,730 | 4,855 | 4,640 | 4,735 | 20,900 |
| 2017/11/14 | 5,010 | 5,040 | 4,760 | 4,770 | 31,500 |
| 2017/11/13 | 5,150 | 5,190 | 5,070 | 5,080 | 17,000 |
| 2017/11/10 | 5,000 | 5,160 | 5,000 | 5,140 | 22,300 |
| 2017/11/09 | 5,180 | 5,300 | 5,050 | 5,120 | 18,100 |
| 2017/11/08 | 5,250 | 5,340 | 5,120 | 5,230 | 15,300 |
| 2017/11/07 | 5,200 | 5,380 | 5,200 | 5,350 | 21,300 |
| 2017/11/06 | 5,230 | 5,270 | 5,070 | 5,110 | 9,100 |
| 2017/11/02 | 5,300 | 5,360 | 5,170 | 5,210 | 26,600 |
| 2017/11/01 | 5,300 | 5,350 | 5,110 | 5,280 | 34,800 |
| 2017/10/31 | 5,280 | 5,370 | 5,210 | 5,270 | 30,200 |
| 2017/10/30 | 5,010 | 5,290 | 5,010 | 5,280 | 41,100 |
| 2017/10/27 | 5,000 | 5,050 | 4,830 | 4,945 | 48,300 |
| 2017/10/26 | 5,070 | 5,100 | 4,845 | 4,895 | 40,900 |
| 2017/10/25 | 5,150 | 5,400 | 5,090 | 5,100 | 47,800 |
| 2017/10/24 | 4,950 | 5,230 | 4,900 | 5,180 | 62,100 |
| 2017/10/23 | 4,815 | 5,030 | 4,785 | 4,990 | 58,500 |
| 2017/10/20 | 4,815 | 4,840 | 4,705 | 4,770 | 10,600 |
| 2017/10/19 | 4,835 | 4,910 | 4,715 | 4,745 | 14,900 |
| 2017/10/18 | 4,720 | 4,875 | 4,660 | 4,800 | 40,500 |
| 2017/10/17 | 4,850 | 4,850 | 4,655 | 4,655 | 28,400 |
| 2017/10/16 | 4,960 | 4,990 | 4,810 | 4,840 | 28,000 |
| 2017/10/13 | 4,850 | 4,945 | 4,705 | 4,910 | 49,700 |
| 2017/10/12 | 4,730 | 4,820 | 4,655 | 4,750 | 46,100 |
| 2017/10/11 | 4,600 | 4,615 | 4,510 | 4,560 | 23,500 |
| 2017/10/10 | 4,500 | 4,590 | 4,455 | 4,555 | 28,800 |
| 2017/10/06 | 4,525 | 4,600 | 4,390 | 4,400 | 61,100 |
| 2017/10/05 | 4,760 | 4,760 | 4,490 | 4,595 | 39,100 |
| 2017/10/04 | 4,940 | 4,940 | 4,665 | 4,695 | 45,400 |
| 2017/10/03 | 4,925 | 4,960 | 4,855 | 4,870 | 21,800 |
| 2017/10/02 | 4,980 | 4,995 | 4,855 | 4,970 | 29,800 |
| 2017/09/29 | 4,830 | 4,950 | 4,805 | 4,915 | 49,000 |
| 2017/09/28 | 4,775 | 4,815 | 4,655 | 4,795 | 63,100 |
| 2017/09/27 | 4,920 | 4,940 | 4,690 | 4,725 | 71,300 |
| 2017/09/26 | 5,160 | 5,160 | 4,920 | 4,920 | 38,900 |
| 2017/09/25 | 5,100 | 5,190 | 5,090 | 5,160 | 18,000 |
| 2017/09/22 | 4,895 | 5,040 | 4,765 | 5,040 | 35,100 |
| 2017/09/21 | 5,050 | 5,050 | 4,830 | 4,850 | 19,800 |
| 2017/09/20 | 5,100 | 5,100 | 4,910 | 4,975 | 20,200 |
| 2017/09/19 | 4,970 | 5,120 | 4,960 | 5,110 | 25,800 |
| 2017/09/15 | 4,870 | 4,900 | 4,810 | 4,900 | 17,600 |
| 2017/09/14 | 5,040 | 5,100 | 4,825 | 4,875 | 22,500 |
| 2017/09/13 | 4,800 | 5,030 | 4,760 | 5,010 | 36,500 |
| 2017/09/12 | 4,940 | 4,975 | 4,695 | 4,730 | 58,600 |
| 2017/09/11 | 5,060 | 5,180 | 4,835 | 4,900 | 102,000 |
| 2017/09/08 | 4,955 | 5,020 | 4,780 | 4,880 | 48,400 |
| 2017/09/07 | 5,100 | 5,140 | 4,925 | 5,050 | 34,300 |
| 2017/09/06 | 4,940 | 5,120 | 4,900 | 5,000 | 48,700 |
| 2017/09/05 | 5,530 | 5,540 | 4,950 | 5,090 | 54,600 |
| 2017/09/04 | 5,670 | 5,670 | 5,400 | 5,520 | 33,600 |
| 2017/09/01 | 5,740 | 5,870 | 5,710 | 5,770 | 18,600 |
| 2017/08/31 | 5,850 | 6,090 | 5,780 | 5,840 | 49,500 |
| 2017/08/30 | 5,770 | 5,810 | 5,690 | 5,770 | 25,300 |
| 2017/08/29 | 5,550 | 5,960 | 5,540 | 5,770 | 34,400 |
| 2017/08/28 | 5,670 | 5,790 | 5,560 | 5,610 | 25,800 |
| 2017/08/25 | 5,660 | 5,830 | 5,620 | 5,670 | 35,900 |
| 2017/08/24 | 5,720 | 5,800 | 5,570 | 5,620 | 35,700 |
| 2017/08/23 | 5,630 | 5,870 | 5,510 | 5,690 | 58,900 |
| 2017/08/22 | 5,250 | 6,130 | 5,240 | 5,570 | 92,800 |
| 2017/08/21 | 5,250 | 5,460 | 5,240 | 5,290 | 26,900 |
| 2017/08/18 | 5,190 | 5,380 | 5,140 | 5,270 | 26,500 |
| 2017/08/17 | 5,210 | 5,490 | 5,200 | 5,390 | 37,900 |
| 2017/08/16 | 4,980 | 5,360 | 4,935 | 5,300 | 42,400 |
| 2017/08/15 | 4,875 | 5,020 | 4,820 | 5,000 | 22,000 |
| 2017/08/14 | 4,865 | 4,980 | 4,850 | 4,850 | 13,800 |
| 2017/08/10 | 4,980 | 5,090 | 4,930 | 4,965 | 13,700 |
| 2017/08/09 | 5,040 | 5,060 | 4,900 | 4,940 | 21,500 |
| 2017/08/08 | 4,945 | 5,200 | 4,945 | 5,150 | 25,300 |
| 2017/08/07 | 5,030 | 5,140 | 4,980 | 4,980 | 19,800 |
| 2017/08/04 | 4,885 | 5,050 | 4,855 | 5,050 | 17,300 |
| 2017/08/03 | 4,815 | 4,890 | 4,775 | 4,865 | 6,800 |
| 2017/08/02 | 4,580 | 4,835 | 4,580 | 4,800 | 15,000 |
| 2017/08/01 | 4,950 | 4,950 | 4,565 | 4,580 | 31,800 |
| 2017/07/31 | 4,860 | 4,965 | 4,800 | 4,915 | 13,700 |
| 2017/07/28 | 4,730 | 4,865 | 4,680 | 4,865 | 25,700 |
| 2017/07/27 | 4,885 | 4,885 | 4,720 | 4,730 | 17,300 |
| 2017/07/26 | 4,850 | 4,965 | 4,785 | 4,885 | 31,100 |
| 2017/07/25 | 4,835 | 4,865 | 4,780 | 4,800 | 26,500 |
| 2017/07/24 | 4,895 | 4,915 | 4,805 | 4,865 | 23,600 |
| 2017/07/21 | 4,935 | 5,060 | 4,840 | 4,950 | 38,900 |
| 2017/07/20 | 5,210 | 5,450 | 5,020 | 5,020 | 75,600 |
| 2017/07/19 | 4,905 | 5,550 | 4,835 | 5,310 | 94,300 |
| 2017/07/18 | 4,700 | 5,000 | 4,605 | 4,905 | 36,900 |
| 2017/07/14 | 4,850 | 5,120 | 4,720 | 4,725 | 42,400 |
| 2017/07/13 | 4,840 | 4,945 | 4,790 | 4,915 | 29,700 |
| 2017/07/12 | 4,740 | 4,840 | 4,715 | 4,795 | 11,900 |
| 2017/07/11 | 4,600 | 4,830 | 4,515 | 4,795 | 30,900 |
| 2017/07/10 | 4,560 | 4,625 | 4,500 | 4,575 | 9,300 |
| 2017/07/07 | 4,665 | 4,705 | 4,465 | 4,490 | 15,100 |
| 2017/07/06 | 4,480 | 4,745 | 4,430 | 4,735 | 24,400 |
| 2017/07/05 | 4,345 | 4,445 | 4,225 | 4,445 | 16,300 |
| 2017/07/04 | 4,580 | 4,610 | 4,325 | 4,340 | 19,100 |
| 2017/07/03 | 4,500 | 4,660 | 4,455 | 4,650 | 17,100 |
| 2017/06/30 | 4,465 | 4,505 | 4,415 | 4,440 | 15,200 |
| 2017/06/29 | 4,540 | 4,680 | 4,505 | 4,605 | 16,600 |
| 2017/06/28 | 4,770 | 4,785 | 4,460 | 4,530 | 21,000 |
| 2017/06/27 | 4,885 | 4,885 | 4,715 | 4,800 | 13,400 |
| 2017/06/26 | 4,665 | 4,795 | 4,555 | 4,780 | 16,800 |
| 2017/06/23 | 4,860 | 4,890 | 4,590 | 4,665 | 25,400 |
| 2017/06/22 | 4,735 | 4,785 | 4,640 | 4,725 | 15,100 |
| 2017/06/21 | 4,650 | 4,815 | 4,650 | 4,775 | 23,000 |
| 2017/06/20 | 4,575 | 4,745 | 4,540 | 4,620 | 21,300 |
| 2017/06/19 | 5,000 | 5,060 | 4,550 | 4,580 | 58,400 |
| 2017/06/16 | 4,715 | 5,120 | 4,715 | 5,100 | 58,100 |
| 2017/06/15 | 4,380 | 4,775 | 4,350 | 4,770 | 37,700 |
| 2017/06/14 | 4,270 | 4,430 | 4,270 | 4,385 | 27,100 |
| 2017/06/13 | 3,965 | 4,320 | 3,910 | 4,320 | 54,300 |
| 2017/06/12 | 4,040 | 4,040 | 3,855 | 3,975 | 50,300 |
| 2017/06/09 | 4,145 | 4,175 | 4,010 | 4,165 | 28,600 |
| 2017/06/08 | 4,035 | 4,140 | 3,955 | 4,110 | 25,300 |
| 2017/06/07 | 3,975 | 4,010 | 3,910 | 3,995 | 21,100 |
| 2017/06/06 | 4,025 | 4,025 | 3,795 | 3,905 | 37,500 |
| 2017/06/05 | 3,795 | 4,030 | 3,795 | 4,025 | 28,800 |
| 2017/06/02 | 3,840 | 3,845 | 3,715 | 3,755 | 27,000 |
| 2017/06/01 | 3,815 | 3,865 | 3,795 | 3,840 | 11,000 |
| 2017/05/31 | 3,725 | 3,850 | 3,725 | 3,830 | 13,200 |
| 2017/05/30 | 3,695 | 3,760 | 3,635 | 3,720 | 14,600 |
| 2017/05/29 | 3,820 | 3,935 | 3,720 | 3,720 | 13,100 |
| 2017/05/26 | 3,800 | 3,870 | 3,750 | 3,755 | 16,000 |
| 2017/05/25 | 3,750 | 3,820 | 3,720 | 3,765 | 13,000 |
| 2017/05/24 | 3,680 | 3,730 | 3,680 | 3,700 | 3,600 |
| 2017/05/23 | 3,700 | 3,715 | 3,625 | 3,685 | 6,400 |
| 2017/05/22 | 3,650 | 3,735 | 3,650 | 3,695 | 4,500 |
| 2017/05/19 | 3,730 | 3,735 | 3,650 | 3,650 | 5,100 |
| 2017/05/18 | 3,665 | 3,745 | 3,585 | 3,730 | 7,900 |
| 2017/05/17 | 3,635 | 3,730 | 3,635 | 3,670 | 10,600 |
| 2017/05/16 | 3,615 | 3,680 | 3,615 | 3,660 | 8,700 |
| 2017/05/15 | 3,580 | 3,610 | 3,580 | 3,610 | 1,600 |
| 2017/05/12 | 3,680 | 3,700 | 3,590 | 3,595 | 9,700 |
| 2017/05/11 | 3,675 | 3,715 | 3,545 | 3,700 | 12,100 |
| 2017/05/10 | 3,665 | 3,720 | 3,605 | 3,690 | 14,800 |
| 2017/05/09 | 3,675 | 3,760 | 3,610 | 3,700 | 23,100 |
| 2017/05/08 | 3,780 | 3,780 | 3,585 | 3,605 | 29,800 |
| 2017/05/02 | 3,800 | 3,825 | 3,735 | 3,815 | 4,900 |
| 2017/05/01 | 3,840 | 3,855 | 3,770 | 3,800 | 5,800 |
| 2017/04/28 | 3,725 | 3,885 | 3,725 | 3,860 | 19,200 |
| 2017/04/27 | 3,665 | 3,725 | 3,625 | 3,725 | 9,400 |
| 2017/04/26 | 3,685 | 3,685 | 3,600 | 3,610 | 10,200 |
| 2017/04/25 | 3,540 | 3,680 | 3,480 | 3,625 | 12,100 |
| 2017/04/24 | 3,550 | 3,575 | 3,505 | 3,540 | 9,300 |
| 2017/04/21 | 3,560 | 3,560 | 3,510 | 3,515 | 2,700 |
| 2017/04/20 | 3,610 | 3,645 | 3,520 | 3,535 | 4,600 |
| 2017/04/19 | 3,545 | 3,650 | 3,545 | 3,610 | 30,700 |
| 2017/04/18 | 3,305 | 3,610 | 3,260 | 3,405 | 57,800 |
| 2017/04/17 | 3,155 | 3,235 | 3,155 | 3,165 | 11,400 |
| 2017/04/14 | 3,170 | 3,270 | 3,170 | 3,220 | 6,000 |
| 2017/04/13 | 3,150 | 3,290 | 3,150 | 3,245 | 13,200 |
| 2017/04/12 | 3,280 | 3,305 | 3,220 | 3,250 | 9,700 |
| 2017/04/11 | 3,305 | 3,375 | 3,290 | 3,325 | 5,100 |
| 2017/04/10 | 3,400 | 3,500 | 3,330 | 3,340 | 7,000 |
| 2017/04/07 | 3,385 | 3,460 | 3,255 | 3,395 | 27,900 |
| 2017/04/06 | 3,440 | 3,465 | 3,375 | 3,415 | 8,400 |
| 2017/04/05 | 3,430 | 3,520 | 3,355 | 3,470 | 8,100 |
| 2017/04/04 | 3,550 | 3,570 | 3,430 | 3,450 | 9,900 |
| 2017/04/03 | 3,515 | 3,595 | 3,515 | 3,575 | 10,800 |
| 2017/03/31 | 3,605 | 3,625 | 3,550 | 3,570 | 14,700 |
| 2017/03/30 | 3,615 | 3,645 | 3,520 | 3,520 | 9,900 |
| 2017/03/29 | 3,605 | 3,700 | 3,580 | 3,675 | 8,800 |
| 2017/03/28 | 3,485 | 3,675 | 3,485 | 3,650 | 23,700 |
| 2017/03/27 | 3,695 | 3,795 | 3,475 | 3,480 | 32,000 |
| 2017/03/24 | 3,720 | 3,765 | 3,655 | 3,755 | 6,300 |
| 2017/03/23 | 3,705 | 3,775 | 3,685 | 3,710 | 5,500 |
| 2017/03/22 | 3,695 | 3,740 | 3,630 | 3,635 | 18,500 |
| 2017/03/21 | 3,625 | 3,815 | 3,625 | 3,780 | 31,200 |
| 2017/03/17 | 3,610 | 3,655 | 3,510 | 3,655 | 25,000 |
| 2017/03/16 | 3,580 | 3,670 | 3,520 | 3,625 | 42,500 |
| 2017/03/15 | 3,800 | 3,800 | 3,510 | 3,550 | 86,300 |
| 2017/03/14 | 3,915 | 3,920 | 3,825 | 3,830 | 22,100 |
| 2017/03/13 | 4,200 | 4,280 | 3,915 | 3,915 | 79,500 |
| 2017/03/10 | 3,740 | 3,740 | 3,660 | 3,735 | 26,700 |
| 2017/03/09 | 3,600 | 3,665 | 3,570 | 3,600 | 7,500 |
| 2017/03/08 | 3,635 | 3,635 | 3,520 | 3,600 | 5,600 |
| 2017/03/07 | 3,605 | 3,715 | 3,595 | 3,635 | 12,400 |
| 2017/03/06 | 3,580 | 3,695 | 3,515 | 3,615 | 18,800 |
| 2017/03/03 | 3,570 | 3,615 | 3,500 | 3,500 | 11,500 |
| 2017/03/02 | 3,590 | 3,665 | 3,570 | 3,575 | 16,500 |
| 2017/03/01 | 3,640 | 3,740 | 3,545 | 3,570 | 12,300 |
| 2017/02/28 | 3,535 | 3,785 | 3,520 | 3,635 | 29,900 |
| 2017/02/27 | 3,490 | 3,530 | 3,350 | 3,370 | 17,200 |
| 2017/02/24 | 3,535 | 3,630 | 3,465 | 3,505 | 8,100 |
| 2017/02/23 | 3,660 | 3,660 | 3,515 | 3,565 | 10,700 |
| 2017/02/22 | 3,700 | 3,730 | 3,610 | 3,660 | 16,600 |
| 2017/02/21 | 3,705 | 3,745 | 3,620 | 3,695 | 15,700 |
| 2017/02/20 | 3,545 | 3,725 | 3,530 | 3,710 | 19,700 |
| 2017/02/17 | 3,475 | 3,500 | 3,405 | 3,480 | 4,600 |
| 2017/02/16 | 3,455 | 3,545 | 3,400 | 3,475 | 13,700 |
| 2017/02/15 | 3,510 | 3,560 | 3,370 | 3,480 | 26,000 |
| 2017/02/14 | 3,485 | 3,640 | 3,455 | 3,540 | 12,100 |
| 2017/02/13 | 3,685 | 3,745 | 3,475 | 3,500 | 23,200 |
| 2017/02/10 | 3,700 | 3,730 | 3,540 | 3,630 | 41,400 |
| 2017/02/09 | 3,550 | 3,750 | 3,470 | 3,660 | 37,800 |
| 2017/02/08 | 3,380 | 3,715 | 3,350 | 3,570 | 33,500 |
| 2017/02/07 | 3,370 | 3,410 | 3,365 | 3,380 | 12,100 |
| 2017/02/06 | 3,335 | 3,430 | 3,320 | 3,405 | 28,800 |
| 2017/02/03 | 3,360 | 3,425 | 3,345 | 3,390 | 18,100 |
| 2017/02/02 | 3,315 | 3,380 | 3,315 | 3,345 | 14,900 |
| 2017/02/01 | 3,370 | 3,370 | 3,315 | 3,315 | 10,800 |
| 2017/01/31 | 3,230 | 3,320 | 3,210 | 3,320 | 8,800 |
| 2017/01/30 | 3,300 | 3,340 | 3,265 | 3,265 | 15,700 |
| 2017/01/27 | 3,280 | 3,350 | 3,280 | 3,300 | 17,400 |
| 2017/01/26 | 3,420 | 3,425 | 3,300 | 3,310 | 29,200 |
| 2017/01/25 | 3,410 | 3,440 | 3,375 | 3,420 | 11,200 |
| 2017/01/24 | 3,275 | 3,490 | 3,260 | 3,490 | 54,800 |
| 2017/01/23 | 3,200 | 3,240 | 3,140 | 3,210 | 20,800 |
| 2017/01/20 | 3,265 | 3,360 | 3,030 | 3,030 | 28,500 |
| 2017/01/19 | 3,165 | 3,315 | 3,135 | 3,250 | 42,700 |
| 2017/01/18 | 2,989 | 3,140 | 2,989 | 3,140 | 37,900 |
| 2017/01/17 | 2,975 | 3,075 | 2,955 | 2,985 | 21,100 |
| 2017/01/16 | 2,973 | 2,999 | 2,951 | 2,951 | 10,400 |
| 2017/01/13 | 3,005 | 3,025 | 2,970 | 2,973 | 12,400 |
| 2017/01/12 | 3,000 | 3,060 | 3,000 | 3,005 | 14,700 |
| 2017/01/11 | 3,065 | 3,075 | 2,998 | 3,000 | 14,200 |
| 2017/01/10 | 3,030 | 3,180 | 3,015 | 3,095 | 30,500 |
| 2017/01/06 | 2,985 | 2,994 | 2,947 | 2,988 | 14,800 |
| 2017/01/05 | 2,900 | 2,999 | 2,898 | 2,986 | 27,700 |
| 2017/01/04 | 3,030 | 3,030 | 2,850 | 2,870 | 25,300 |