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 |
---|---|---|---|---|---|
1986/12/27 | 620 | 620 | 620 | 620 | 3,000 |
1986/12/26 | 620 | 620 | 620 | 620 | 2,000 |
1986/12/25 | 640 | 640 | 620 | 620 | 8,000 |
1986/12/23 | 640 | 640 | 620 | 620 | 11,000 |
1986/12/22 | 650 | 650 | 640 | 640 | 11,000 |
1986/12/19 | 634 | 634 | 630 | 630 | 11,000 |
1986/12/17 | 635 | 635 | 631 | 631 | 8,000 |
1986/12/16 | 640 | 640 | 630 | 635 | 16,000 |
1986/12/15 | 631 | 631 | 630 | 630 | 3,000 |
1986/12/12 | 635 | 635 | 630 | 630 | 9,000 |
1986/12/11 | 640 | 640 | 621 | 635 | 18,000 |
1986/12/10 | 640 | 640 | 640 | 640 | 6,000 |
1986/12/09 | 639 | 640 | 635 | 635 | 9,000 |
1986/12/08 | 640 | 640 | 640 | 640 | 29,000 |
1986/12/06 | 648 | 648 | 640 | 640 | 4,000 |
1986/12/05 | 648 | 648 | 633 | 633 | 18,000 |
1986/12/04 | 665 | 665 | 655 | 655 | 5,000 |
1986/12/03 | 665 | 665 | 654 | 654 | 8,000 |
1986/12/02 | 680 | 690 | 665 | 665 | 21,000 |
1986/12/01 | 661 | 680 | 661 | 680 | 5,000 |
1986/11/29 | 650 | 655 | 648 | 648 | 27,000 |
1986/11/28 | 625 | 661 | 625 | 652 | 29,000 |
1986/11/27 | 601 | 625 | 601 | 625 | 143,000 |
1986/11/26 | 600 | 600 | 600 | 600 | 3,000 |
1986/11/25 | 607 | 607 | 600 | 600 | 9,000 |
1986/11/22 | 600 | 600 | 600 | 600 | 1,000 |
1986/11/21 | 586 | 587 | 583 | 586 | 17,000 |
1986/11/20 | 582 | 582 | 582 | 582 | 18,000 |
1986/11/18 | 607 | 607 | 581 | 581 | 24,000 |
1986/11/17 | 607 | 607 | 607 | 607 | 6,000 |
1986/11/14 | 616 | 616 | 601 | 601 | 8,000 |
1986/11/11 | 625 | 625 | 615 | 615 | 3,000 |
1986/11/10 | 628 | 628 | 627 | 627 | 4,000 |
1986/11/07 | 627 | 627 | 627 | 627 | 1,000 |
1986/11/06 | 627 | 627 | 625 | 627 | 12,000 |
1986/11/04 | 617 | 627 | 617 | 625 | 5,000 |
1986/11/01 | 627 | 627 | 627 | 627 | 4,000 |
1986/10/30 | 629 | 629 | 615 | 615 | 5,000 |
1986/10/29 | 635 | 635 | 635 | 635 | 8,000 |
1986/10/28 | 625 | 625 | 625 | 625 | 6,000 |
1986/10/25 | 626 | 626 | 625 | 625 | 3,000 |
1986/10/24 | 615 | 615 | 615 | 615 | 2,000 |
1986/10/23 | 626 | 626 | 626 | 626 | 1,000 |
1986/10/21 | 607 | 607 | 607 | 607 | 3,000 |
1986/10/20 | 603 | 603 | 603 | 603 | 3,000 |
1986/10/17 | 593 | 593 | 593 | 593 | 1,000 |
1986/10/15 | 603 | 603 | 595 | 595 | 9,000 |
1986/10/14 | 595 | 595 | 593 | 593 | 4,000 |
1986/10/13 | 599 | 599 | 595 | 595 | 10,000 |
1986/10/04 | 530 | 549 | 530 | 549 | 7,000 |
1986/10/03 | 550 | 550 | 549 | 550 | 15,000 |
1986/10/02 | 570 | 570 | 569 | 569 | 4,000 |
1986/10/01 | 575 | 575 | 575 | 575 | 4,000 |
1986/09/30 | 600 | 600 | 591 | 591 | 13,000 |
1986/09/29 | 600 | 600 | 600 | 600 | 14,000 |
1986/09/27 | 580 | 600 | 580 | 600 | 11,000 |
1986/09/26 | 599 | 599 | 575 | 575 | 10,000 |
1986/09/25 | 630 | 630 | 611 | 611 | 16,000 |
1986/09/24 | 631 | 631 | 631 | 631 | 1,000 |
1986/09/22 | 631 | 631 | 630 | 630 | 11,000 |
1986/09/19 | 630 | 630 | 630 | 630 | 7,000 |
1986/09/18 | 630 | 631 | 630 | 630 | 31,000 |
1986/09/17 | 630 | 630 | 630 | 630 | 2,000 |
1986/09/16 | 650 | 650 | 630 | 630 | 11,000 |
1986/09/11 | 682 | 682 | 682 | 682 | 2,000 |
1986/09/10 | 684 | 684 | 683 | 683 | 2,000 |
1986/09/09 | 684 | 684 | 684 | 684 | 2,000 |
1986/09/08 | 688 | 688 | 688 | 688 | 2,000 |
1986/09/05 | 705 | 705 | 689 | 689 | 20,000 |
1986/09/04 | 700 | 705 | 700 | 700 | 26,000 |
1986/09/03 | 701 | 705 | 700 | 700 | 12,000 |
1986/09/02 | 692 | 705 | 692 | 700 | 42,000 |
1986/09/01 | 675 | 691 | 671 | 685 | 58,000 |
1986/08/30 | 660 | 665 | 660 | 665 | 2,000 |
1986/08/29 | 660 | 660 | 660 | 660 | 1,000 |
1986/08/28 | 650 | 655 | 650 | 655 | 4,000 |
1986/08/27 | 620 | 653 | 620 | 650 | 50,000 |
1986/08/26 | 630 | 630 | 620 | 620 | 40,000 |
1986/08/25 | 645 | 645 | 645 | 645 | 12,000 |
1986/08/23 | 633 | 635 | 633 | 635 | 18,000 |
1986/08/22 | 632 | 632 | 630 | 630 | 22,000 |
1986/08/21 | 649 | 652 | 642 | 642 | 19,000 |
1986/08/20 | 670 | 670 | 650 | 650 | 34,000 |
1986/08/19 | 690 | 690 | 680 | 680 | 39,000 |
1986/08/18 | 690 | 690 | 690 | 690 | 5,000 |
1986/08/15 | 710 | 710 | 700 | 700 | 10,000 |
1986/08/14 | 690 | 690 | 690 | 690 | 7,000 |
1986/08/13 | 710 | 710 | 700 | 700 | 9,000 |
1986/08/12 | 710 | 710 | 710 | 710 | 2,000 |
1986/08/11 | 700 | 710 | 700 | 710 | 8,000 |
1986/08/08 | 710 | 710 | 709 | 710 | 12,000 |
1986/08/07 | 710 | 710 | 710 | 710 | 6,000 |
1986/08/06 | 710 | 711 | 700 | 700 | 8,000 |
1986/08/05 | 710 | 710 | 710 | 710 | 7,000 |
1986/08/04 | 690 | 690 | 680 | 680 | 9,000 |
1986/08/02 | 700 | 705 | 700 | 700 | 6,000 |
1986/08/01 | 705 | 709 | 700 | 700 | 38,000 |
1986/07/31 | 701 | 705 | 701 | 705 | 32,000 |
1986/07/28 | 740 | 759 | 740 | 759 | 24,000 |
1986/07/26 | 745 | 745 | 742 | 742 | 21,000 |
1986/07/25 | 749 | 750 | 720 | 750 | 22,000 |
1986/07/24 | 750 | 761 | 749 | 749 | 101,000 |
1986/07/23 | 750 | 760 | 750 | 760 | 23,000 |
1986/07/22 | 745 | 745 | 730 | 730 | 14,000 |
1986/07/21 | 745 | 745 | 745 | 745 | 13,000 |
1986/07/19 | 750 | 750 | 745 | 745 | 12,000 |
1986/07/18 | 750 | 750 | 725 | 725 | 13,000 |
1986/07/17 | 750 | 750 | 750 | 750 | 4,000 |
1986/07/15 | 775 | 780 | 775 | 780 | 11,000 |
1986/07/14 | 775 | 775 | 775 | 775 | 13,000 |
1986/07/11 | 750 | 769 | 750 | 769 | 14,000 |
1986/07/10 | 740 | 760 | 740 | 760 | 37,000 |
1986/07/09 | 742 | 742 | 742 | 742 | 2,000 |
1986/07/08 | 745 | 745 | 725 | 725 | 11,000 |
1986/07/04 | 712 | 725 | 712 | 725 | 16,000 |
1986/07/03 | 705 | 710 | 705 | 707 | 35,000 |
1986/07/02 | 710 | 710 | 703 | 705 | 20,000 |
1986/07/01 | 710 | 710 | 701 | 710 | 25,000 |
1986/06/30 | 717 | 718 | 710 | 711 | 45,000 |
1986/06/28 | 722 | 722 | 715 | 715 | 7,000 |
1986/06/27 | 735 | 735 | 712 | 712 | 21,000 |
1986/06/26 | 730 | 741 | 730 | 740 | 20,000 |
1986/06/25 | 755 | 755 | 730 | 740 | 93,000 |
1986/06/24 | 748 | 765 | 740 | 765 | 24,000 |
1986/06/23 | 745 | 745 | 740 | 745 | 5,000 |
1986/06/21 | 750 | 760 | 750 | 750 | 12,000 |
1986/06/20 | 750 | 751 | 750 | 751 | 13,000 |
1986/06/19 | 754 | 755 | 754 | 754 | 5,000 |
1986/06/18 | 754 | 755 | 750 | 754 | 18,000 |
1986/06/17 | 750 | 759 | 747 | 750 | 47,000 |
1986/06/16 | 747 | 749 | 731 | 749 | 48,000 |
1986/06/13 | 746 | 750 | 740 | 744 | 52,000 |
1986/06/12 | 750 | 750 | 748 | 749 | 16,000 |
1986/06/11 | 770 | 780 | 760 | 760 | 28,000 |
1986/06/10 | 790 | 790 | 780 | 780 | 19,000 |
1986/06/09 | 790 | 800 | 790 | 800 | 48,000 |
1986/06/07 | 790 | 790 | 785 | 785 | 10,000 |
1986/06/06 | 799 | 799 | 790 | 790 | 12,000 |
1986/06/05 | 800 | 800 | 795 | 800 | 19,000 |
1986/06/04 | 819 | 820 | 814 | 820 | 42,000 |
1986/06/03 | 806 | 815 | 806 | 815 | 5,000 |
1986/06/02 | 801 | 816 | 801 | 816 | 49,000 |
1986/05/31 | 791 | 800 | 790 | 800 | 6,000 |
1986/05/30 | 780 | 791 | 780 | 791 | 9,000 |
1986/05/29 | 799 | 799 | 780 | 780 | 13,000 |
1986/05/28 | 781 | 799 | 781 | 799 | 29,000 |
1986/05/27 | 809 | 809 | 790 | 790 | 19,000 |
1986/05/26 | 781 | 810 | 780 | 810 | 18,000 |
1986/05/24 | 779 | 780 | 779 | 780 | 3,000 |
1986/05/23 | 760 | 775 | 760 | 775 | 35,000 |
1986/05/22 | 753 | 760 | 753 | 760 | 5,000 |
1986/05/21 | 761 | 769 | 750 | 750 | 13,000 |
1986/05/20 | 781 | 781 | 760 | 760 | 21,000 |
1986/05/19 | 800 | 800 | 780 | 780 | 32,000 |
1986/05/17 | 790 | 791 | 790 | 790 | 14,000 |
1986/05/16 | 810 | 810 | 801 | 801 | 41,000 |
1986/05/15 | 800 | 810 | 795 | 810 | 75,000 |
1986/05/14 | 800 | 801 | 785 | 800 | 47,000 |
1986/05/13 | 800 | 810 | 800 | 800 | 77,000 |
1986/05/12 | 801 | 801 | 800 | 800 | 14,000 |
1986/05/09 | 800 | 800 | 800 | 800 | 42,000 |
1986/05/08 | 790 | 800 | 785 | 800 | 21,000 |
1986/05/07 | 800 | 810 | 790 | 800 | 60,000 |
1986/05/06 | 825 | 825 | 800 | 800 | 25,000 |
1986/05/02 | 795 | 810 | 795 | 810 | 32,000 |
1986/05/01 | 790 | 790 | 770 | 790 | 21,000 |
1986/04/30 | 791 | 795 | 790 | 790 | 5,000 |
1986/04/28 | 790 | 800 | 790 | 791 | 16,000 |
1986/04/26 | 780 | 790 | 780 | 790 | 27,000 |
1986/04/25 | 800 | 800 | 781 | 790 | 16,000 |
1986/04/24 | 801 | 810 | 800 | 810 | 12,000 |
1986/04/23 | 785 | 789 | 780 | 789 | 15,000 |
1986/04/22 | 773 | 775 | 760 | 775 | 52,000 |
1986/04/21 | 789 | 789 | 761 | 763 | 14,000 |
1986/04/19 | 801 | 801 | 790 | 790 | 11,000 |
1986/04/18 | 791 | 791 | 781 | 781 | 23,000 |
1986/04/17 | 811 | 811 | 790 | 790 | 82,000 |
1986/04/16 | 840 | 840 | 821 | 821 | 36,000 |
1986/04/15 | 830 | 840 | 811 | 840 | 61,000 |
1986/04/14 | 839 | 845 | 835 | 845 | 44,000 |
1986/04/11 | 833 | 848 | 828 | 838 | 87,000 |
1986/04/10 | 830 | 834 | 820 | 834 | 34,000 |
1986/04/09 | 820 | 820 | 810 | 810 | 67,000 |
1986/04/08 | 830 | 830 | 820 | 820 | 49,000 |
1986/04/07 | 800 | 824 | 800 | 820 | 38,000 |
1986/04/05 | 811 | 811 | 800 | 800 | 18,000 |
1986/04/04 | 811 | 811 | 800 | 811 | 30,000 |
1986/04/03 | 820 | 820 | 811 | 811 | 52,000 |
1986/04/02 | 810 | 810 | 790 | 810 | 40,000 |
1986/04/01 | 820 | 825 | 810 | 825 | 113,000 |
1986/03/31 | 825 | 825 | 791 | 800 | 63,000 |
1986/03/29 | 825 | 825 | 809 | 825 | 62,000 |
1986/03/28 | 830 | 835 | 815 | 825 | 204,000 |
1986/03/27 | 800 | 840 | 800 | 835 | 366,000 |
1986/03/26 | 800 | 805 | 790 | 790 | 180,000 |
1986/03/25 | 750 | 790 | 750 | 790 | 189,000 |
1986/03/24 | 719 | 750 | 719 | 750 | 73,000 |
1986/03/22 | 700 | 725 | 700 | 725 | 40,000 |
1986/03/20 | 700 | 700 | 691 | 691 | 24,000 |
1986/03/19 | 706 | 707 | 700 | 700 | 27,000 |
1986/03/18 | 735 | 735 | 710 | 710 | 25,000 |
1986/03/17 | 705 | 705 | 695 | 695 | 14,000 |
1986/03/15 | 705 | 710 | 690 | 702 | 45,000 |
1986/03/14 | 706 | 710 | 700 | 700 | 20,000 |
1986/03/13 | 710 | 715 | 680 | 705 | 52,000 |
1986/03/12 | 721 | 735 | 721 | 721 | 77,000 |
1986/03/11 | 735 | 735 | 721 | 730 | 26,000 |
1986/03/10 | 735 | 736 | 735 | 735 | 16,000 |
1986/03/07 | 732 | 742 | 732 | 732 | 73,000 |
1986/03/06 | 740 | 740 | 732 | 732 | 19,000 |
1986/03/05 | 748 | 748 | 740 | 741 | 69,000 |
1986/03/04 | 740 | 755 | 740 | 755 | 46,000 |
1986/03/03 | 749 | 753 | 735 | 735 | 49,000 |
1986/03/01 | 732 | 745 | 732 | 739 | 21,000 |
1986/02/28 | 720 | 734 | 720 | 732 | 30,000 |
1986/02/27 | 720 | 720 | 706 | 706 | 20,000 |
1986/02/26 | 706 | 727 | 706 | 715 | 36,000 |
1986/02/25 | 710 | 713 | 706 | 706 | 12,000 |
1986/02/24 | 715 | 715 | 710 | 710 | 7,000 |
1986/02/22 | 711 | 720 | 710 | 710 | 6,000 |
1986/02/21 | 735 | 735 | 705 | 705 | 25,000 |
1986/02/20 | 738 | 745 | 738 | 739 | 41,000 |
1986/02/19 | 705 | 740 | 705 | 740 | 26,000 |
1986/02/18 | 685 | 701 | 685 | 700 | 11,000 |
1986/02/17 | 681 | 685 | 680 | 685 | 42,000 |
1986/02/15 | 690 | 700 | 681 | 690 | 18,000 |
1986/02/14 | 705 | 705 | 690 | 690 | 22,000 |
1986/02/13 | 720 | 720 | 705 | 706 | 26,000 |
1986/02/12 | 725 | 725 | 720 | 720 | 14,000 |
1986/02/10 | 706 | 724 | 705 | 724 | 24,000 |
1986/02/07 | 720 | 720 | 705 | 705 | 18,000 |
1986/02/06 | 700 | 710 | 700 | 700 | 35,000 |
1986/02/05 | 693 | 700 | 691 | 691 | 13,000 |
1986/02/04 | 686 | 692 | 686 | 692 | 11,000 |
1986/02/03 | 690 | 700 | 680 | 680 | 47,000 |
1986/02/01 | 700 | 704 | 700 | 700 | 20,000 |
1986/01/31 | 710 | 727 | 710 | 720 | 14,000 |
1986/01/30 | 711 | 735 | 711 | 715 | 30,000 |
1986/01/29 | 700 | 710 | 700 | 701 | 27,000 |
1986/01/28 | 690 | 700 | 680 | 700 | 17,000 |
1986/01/27 | 691 | 691 | 677 | 677 | 22,000 |
1986/01/25 | 690 | 690 | 686 | 686 | 16,000 |
1986/01/24 | 699 | 700 | 690 | 691 | 40,000 |
1986/01/23 | 701 | 710 | 691 | 691 | 27,000 |
1986/01/22 | 701 | 704 | 695 | 695 | 82,000 |
1986/01/21 | 691 | 720 | 691 | 706 | 28,000 |
1986/01/20 | 689 | 698 | 689 | 690 | 18,000 |
1986/01/18 | 686 | 689 | 686 | 688 | 14,000 |
1986/01/17 | 685 | 690 | 685 | 685 | 27,000 |
1986/01/16 | 684 | 685 | 683 | 683 | 13,000 |
1986/01/14 | 685 | 685 | 681 | 681 | 15,000 |
1986/01/10 | 707 | 725 | 705 | 725 | 7,000 |
1986/01/09 | 730 | 730 | 706 | 706 | 10,000 |
1986/01/08 | 710 | 730 | 710 | 730 | 17,000 |
1986/01/07 | 730 | 730 | 720 | 720 | 8,000 |
1986/01/06 | 750 | 750 | 730 | 730 | 56,000 |
1986/01/04 | 755 | 755 | 754 | 754 | 9,000 |