日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1991/12/30 1,530 1,530 1,530 1,530 33,000
1991/12/27 1,500 1,500 1,500 1,500 20,000
1991/12/26 1,480 1,480 1,480 1,480 68,000
1991/12/25 1,480 1,480 1,460 1,460 34,000
1991/12/24 1,600 1,600 1,480 1,480 41,000
1991/12/20 1,630 1,640 1,570 1,570 55,000
1991/12/19 1,600 1,600 1,600 1,600 25,000
1991/12/18 1,610 1,620 1,600 1,610 47,000
1991/12/17 1,630 1,630 1,610 1,610 48,000
1991/12/16 1,630 1,670 1,630 1,630 67,000
1991/12/13 1,610 1,670 1,610 1,630 76,000
1991/12/12 1,610 1,650 1,610 1,610 54,000
1991/12/11 1,650 1,650 1,610 1,620 26,000
1991/12/10 1,670 1,670 1,660 1,660 26,000
1991/12/09 1,720 1,720 1,670 1,670 16,000
1991/12/06 1,720 1,720 1,720 1,720 40,000
1991/12/05 1,720 1,720 1,720 1,720 26,000
1991/12/04 1,720 1,750 1,720 1,720 17,000
1991/12/03 1,720 1,750 1,700 1,710 43,000
1991/12/02 1,750 1,750 1,700 1,700 17,000
1991/11/29 1,770 1,770 1,770 1,770 11,000
1991/11/28 1,780 1,780 1,780 1,780 2,000
1991/11/27 1,820 1,820 1,820 1,820 5,000
1991/11/26 1,790 1,820 1,790 1,820 21,000
1991/11/25 1,740 1,790 1,740 1,790 18,000
1991/11/22 1,730 1,740 1,730 1,740 39,000
1991/11/21 1,760 1,790 1,730 1,730 43,000
1991/11/20 1,710 1,730 1,690 1,730 67,000
1991/11/19 1,810 1,810 1,700 1,700 71,000
1991/11/15 1,990 1,990 1,900 1,900 27,000
1991/11/14 2,060 2,060 2,000 2,000 20,000
1991/11/13 2,050 2,060 2,040 2,060 8,000
1991/11/12 2,160 2,160 2,160 2,160 15,000
1991/11/11 2,160 2,160 2,160 2,160 21,000
1991/11/08 2,160 2,200 2,160 2,160 40,000
1991/11/07 2,180 2,180 2,160 2,160 13,000
1991/11/06 2,180 2,180 2,180 2,180 4,000
1991/11/05 2,200 2,200 2,160 2,180 19,000
1991/11/01 2,180 2,200 2,160 2,200 12,000
1991/10/31 2,190 2,210 2,190 2,200 46,000
1991/10/30 2,240 2,240 2,210 2,210 25,000
1991/10/29 2,250 2,250 2,230 2,230 35,000
1991/10/28 2,230 2,230 2,220 2,220 30,000
1991/10/25 2,220 2,230 2,220 2,230 29,000
1991/10/24 2,230 2,240 2,200 2,240 76,000
1991/10/23 2,230 2,230 2,200 2,230 18,000
1991/10/22 2,230 2,240 2,230 2,240 26,000
1991/10/21 2,240 2,240 2,200 2,230 33,000
1991/10/18 2,240 2,240 2,220 2,240 49,000
1991/10/17 2,240 2,240 2,240 2,240 5,000
1991/10/16 2,240 2,250 2,240 2,240 14,000
1991/10/15 2,240 2,240 2,220 2,240 19,000
1991/10/14 2,280 2,280 2,240 2,240 52,000
1991/10/11 2,310 2,310 2,270 2,280 19,000
1991/10/09 2,280 2,280 2,280 2,280 18,000
1991/10/08 2,280 2,280 2,260 2,260 29,000
1991/10/07 2,300 2,310 2,300 2,300 16,000
1991/10/04 2,370 2,400 2,340 2,340 34,000
1991/10/03 2,430 2,430 2,400 2,400 24,000
1991/10/02 2,440 2,440 2,420 2,440 20,000
1991/10/01 2,400 2,440 2,400 2,440 13,000
1991/09/30 2,410 2,410 2,390 2,400 42,000
1991/09/27 2,390 2,410 2,390 2,400 30,000
1991/09/26 2,350 2,370 2,350 2,360 17,000
1991/09/25 2,350 2,380 2,350 2,350 56,000
1991/09/24 2,300 2,350 2,300 2,350 13,000
1991/09/20 2,320 2,320 2,250 2,250 45,000
1991/09/19 2,230 2,300 2,220 2,280 31,000
1991/09/18 2,240 2,250 2,230 2,230 31,000
1991/09/17 2,200 2,240 2,200 2,200 59,000
1991/09/13 2,160 2,170 2,110 2,170 56,000
1991/09/12 2,200 2,200 2,180 2,180 31,000
1991/09/11 2,200 2,200 2,190 2,190 21,000
1991/09/10 2,200 2,200 2,200 2,200 3,000
1991/09/09 2,180 2,190 2,150 2,190 44,000
1991/09/06 2,200 2,200 2,100 2,100 22,000
1991/09/05 2,190 2,190 2,190 2,190 6,000
1991/09/04 2,190 2,190 2,190 2,190 5,000
1991/09/03 2,180 2,180 2,180 2,180 13,000
1991/09/02 2,190 2,190 2,180 2,180 14,000
1991/08/30 2,220 2,220 2,180 2,180 25,000
1991/08/29 2,200 2,260 2,200 2,210 11,000
1991/08/28 2,200 2,200 2,200 2,200 8,000
1991/08/27 2,300 2,300 2,280 2,280 16,000
1991/08/26 2,340 2,380 2,300 2,300 50,000
1991/08/23 2,390 2,390 2,290 2,300 24,000
1991/08/22 2,460 2,480 2,400 2,470 21,000
1991/08/21 2,400 2,500 2,350 2,500 40,000
1991/08/20 2,340 2,360 2,300 2,360 21,000
1991/08/19 2,490 2,490 2,370 2,400 22,000
1991/08/16 2,580 2,580 2,480 2,500 32,000
1991/08/15 2,630 2,670 2,620 2,620 29,000
1991/08/14 2,720 2,720 2,710 2,710 18,000
1991/08/13 2,710 2,730 2,710 2,730 7,000
1991/08/12 2,750 2,750 2,730 2,730 12,000
1991/08/09 2,750 2,750 2,750 2,750 31,000
1991/08/08 2,800 2,820 2,800 2,800 35,000
1991/08/07 2,760 2,800 2,760 2,800 58,000
1991/08/06 2,770 2,770 2,760 2,770 9,000
1991/08/05 2,850 2,850 2,770 2,770 26,000
1991/08/02 2,750 2,800 2,750 2,770 12,000
1991/08/01 2,810 2,810 2,750 2,750 30,000
1991/07/31 2,830 2,830 2,800 2,800 42,000
1991/07/30 2,800 2,820 2,780 2,800 24,000
1991/07/29 2,830 2,840 2,820 2,820 23,000
1991/07/26 2,860 2,860 2,840 2,840 23,000
1991/07/25 2,870 2,870 2,850 2,870 11,000
1991/07/24 2,850 2,880 2,850 2,880 31,000
1991/07/23 2,870 2,890 2,850 2,890 3,000
1991/07/22 2,920 2,920 2,920 2,920 6,000
1991/07/19 2,880 2,880 2,880 2,880 11,000
1991/07/18 2,880 2,920 2,880 2,880 12,000
1991/07/17 2,930 2,930 2,880 2,880 52,000
1991/07/16 2,900 2,930 2,890 2,930 123,000
1991/07/15 2,920 2,920 2,870 2,890 111,000
1991/07/12 2,870 2,870 2,870 2,870 32,000
1991/07/11 2,890 2,890 2,850 2,850 24,000
1991/07/10 2,800 2,800 2,760 2,760 44,000
1991/07/09 2,810 2,810 2,730 2,760 35,000
1991/07/08 2,900 2,900 2,870 2,870 10,000
1991/07/05 2,930 2,950 2,930 2,930 9,000
1991/07/04 2,950 2,950 2,930 2,930 38,000
1991/07/03 3,080 3,080 2,980 3,000 22,000
1991/07/02 3,020 3,090 3,020 3,090 85,000
1991/07/01 3,080 3,110 3,040 3,040 63,000
1991/06/28 3,080 3,110 3,050 3,080 106,000
1991/06/27 3,060 3,140 3,060 3,130 55,000
1991/06/26 3,030 3,140 3,030 3,120 358,000
1991/06/25 3,020 3,040 3,020 3,030 33,000
1991/06/24 3,070 3,070 3,050 3,070 32,000
1991/06/21 3,060 3,110 3,060 3,100 166,000
1991/06/20 3,000 3,090 3,000 3,090 210,000
1991/06/19 3,000 3,000 2,970 3,000 46,000
1991/06/18 2,990 3,030 2,990 3,020 53,000
1991/06/17 3,140 3,140 3,040 3,040 90,000
1991/06/14 3,070 3,120 3,030 3,120 398,000
1991/06/13 3,030 3,090 3,020 3,070 228,000
1991/06/12 3,010 3,090 3,010 3,070 270,000
1991/06/11 2,940 3,030 2,940 3,000 259,000
1991/06/10 2,960 2,980 2,940 2,940 30,000
1991/06/07 2,950 3,000 2,940 2,940 112,000
1991/06/06 2,950 2,950 2,900 2,950 43,000
1991/06/05 2,900 2,950 2,900 2,950 18,000
1991/06/04 2,900 2,940 2,900 2,940 47,000
1991/06/03 2,950 2,950 2,900 2,940 63,000
1991/05/31 2,910 2,950 2,900 2,950 46,000
1991/05/30 2,830 2,900 2,830 2,900 47,000
1991/05/29 2,800 2,850 2,800 2,850 36,000
1991/05/28 2,780 2,800 2,720 2,800 42,000
1991/05/27 2,800 2,820 2,760 2,760 67,000
1991/05/24 2,840 2,860 2,840 2,860 13,000
1991/05/23 2,900 2,900 2,850 2,880 52,000
1991/05/22 2,870 2,900 2,870 2,900 33,000
1991/05/21 2,920 2,920 2,850 2,920 52,000
1991/05/20 2,920 2,930 2,900 2,920 28,000
1991/05/17 2,960 2,990 2,960 2,980 57,000
1991/05/16 2,940 2,970 2,900 2,970 54,000
1991/05/15 2,950 3,000 2,910 3,000 24,000
1991/05/14 3,010 3,010 2,930 3,000 86,000
1991/05/13 3,030 3,030 2,990 3,030 95,000
1991/05/10 3,100 3,100 3,020 3,050 99,000
1991/05/09 2,950 3,050 2,930 3,010 195,000
1991/05/08 2,910 2,930 2,850 2,930 54,000
1991/05/07 2,920 2,930 2,880 2,930 66,000
1991/05/02 2,900 2,930 2,890 2,920 39,000
1991/05/01 2,840 2,900 2,820 2,900 65,000
1991/04/30 2,820 2,850 2,820 2,850 37,000
1991/04/26 2,860 2,870 2,820 2,860 52,000
1991/04/25 2,870 2,870 2,850 2,860 45,000
1991/04/24 2,880 2,900 2,860 2,880 53,000
1991/04/23 2,890 2,950 2,870 2,890 58,000
1991/04/22 2,880 2,880 2,850 2,880 28,000
1991/04/19 2,840 2,880 2,820 2,880 55,000
1991/04/18 2,920 2,930 2,850 2,880 81,000
1991/04/17 2,930 2,930 2,900 2,930 59,000
1991/04/16 2,940 2,940 2,860 2,900 123,000
1991/04/15 2,920 2,920 2,850 2,900 84,000
1991/04/12 2,880 2,880 2,850 2,880 18,000
1991/04/11 2,880 2,900 2,880 2,880 49,000
1991/04/10 2,940 2,940 2,880 2,880 96,000
1991/04/09 2,960 2,960 2,900 2,940 56,000
1991/04/08 2,940 2,950 2,910 2,950 40,000
1991/04/05 2,900 2,950 2,900 2,910 175,000
1991/04/04 2,810 2,890 2,810 2,890 106,000
1991/04/03 2,840 2,850 2,810 2,850 79,000
1991/04/02 2,770 2,850 2,770 2,810 61,000
1991/04/01 2,720 2,820 2,720 2,810 107,000
1991/03/29 2,660 2,730 2,620 2,720 73,000
1991/03/28 2,600 2,670 2,600 2,620 17,000
1991/03/27 2,660 2,660 2,590 2,590 15,000
1991/03/26 2,660 2,660 2,580 2,580 99,000
1991/03/25 2,600 2,660 2,600 2,660 47,000
1991/03/22 2,670 2,670 2,600 2,600 43,000
1991/03/20 2,640 2,670 2,640 2,670 47,000
1991/03/19 2,660 2,700 2,650 2,690 109,000
1991/03/18 2,700 2,700 2,650 2,650 62,000
1991/03/15 2,690 2,690 2,670 2,690 32,000
1991/03/14 2,670 2,690 2,670 2,670 29,000
1991/03/13 2,670 2,680 2,670 2,670 26,000
1991/03/12 2,720 2,740 2,690 2,690 73,000
1991/03/11 2,720 2,720 2,700 2,720 30,000
1991/03/08 2,710 2,710 2,700 2,700 39,000
1991/03/07 2,730 2,750 2,730 2,730 88,000
1991/03/06 2,640 2,700 2,610 2,650 126,000
1991/03/05 2,560 2,600 2,560 2,600 12,000
1991/03/04 2,590 2,600 2,580 2,600 20,000
1991/03/01 2,510 2,550 2,510 2,550 33,000
1991/02/28 2,560 2,590 2,470 2,470 65,000
1991/02/27 2,560 2,560 2,520 2,530 21,000
1991/02/26 2,620 2,670 2,580 2,580 39,000
1991/02/25 2,540 2,610 2,540 2,610 32,000
1991/02/22 2,540 2,540 2,500 2,540 40,000
1991/02/21 2,580 2,580 2,500 2,580 56,000
1991/02/20 2,550 2,600 2,530 2,600 67,000
1991/02/19 2,650 2,660 2,610 2,630 70,000
1991/02/18 2,630 2,640 2,590 2,640 59,000
1991/02/15 2,530 2,590 2,500 2,590 53,000
1991/02/14 2,560 2,570 2,510 2,530 42,000
1991/02/13 2,500 2,540 2,500 2,500 50,000
1991/02/12 2,510 2,540 2,500 2,540 35,000
1991/02/08 2,470 2,500 2,470 2,470 83,000
1991/02/07 2,470 2,470 2,440 2,470 33,000
1991/02/06 2,340 2,470 2,340 2,440 174,000
1991/02/05 2,250 2,340 2,250 2,300 78,000
1991/02/04 2,300 2,300 2,280 2,280 11,000
1991/02/01 2,300 2,320 2,250 2,300 28,000
1991/01/31 2,310 2,360 2,300 2,300 145,000
1991/01/30 2,260 2,320 2,260 2,290 47,000
1991/01/29 2,200 2,250 2,200 2,250 30,000
1991/01/28 2,200 2,220 2,200 2,210 11,000
1991/01/25 2,220 2,230 2,160 2,230 37,000
1991/01/24 2,230 2,230 2,170 2,200 75,000
1991/01/23 2,260 2,260 2,220 2,230 48,000
1991/01/22 2,290 2,300 2,250 2,270 38,000
1991/01/21 2,220 2,300 2,220 2,290 47,000
1991/01/18 2,260 2,300 2,200 2,300 108,000
1991/01/17 2,040 2,220 2,040 2,200 78,000
1991/01/14 2,300 2,300 2,280 2,280 30,000
1991/01/11 2,190 2,300 2,190 2,300 57,000
1991/01/10 2,090 2,160 2,060 2,160 39,000
1991/01/09 2,100 2,120 2,080 2,100 74,000
1991/01/08 2,300 2,300 2,200 2,200 21,000
1991/01/07 2,370 2,370 2,280 2,340 12,000
1991/01/04 2,480 2,480 2,400 2,400 24,000

このページの先頭へ