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 |
---|---|---|---|---|---|
1995/12/29 | 799 | 800 | 799 | 800 | 4,000 |
1995/12/28 | 799 | 799 | 798 | 798 | 6,000 |
1995/12/27 | 798 | 798 | 798 | 798 | 5,000 |
1995/12/26 | 796 | 796 | 796 | 796 | 9,000 |
1995/12/25 | 804 | 818 | 804 | 818 | 23,000 |
1995/12/22 | 806 | 806 | 799 | 804 | 15,000 |
1995/12/21 | 818 | 818 | 800 | 800 | 19,000 |
1995/12/20 | 821 | 821 | 818 | 819 | 35,000 |
1995/12/19 | 820 | 825 | 820 | 820 | 9,000 |
1995/12/18 | 820 | 821 | 820 | 820 | 17,000 |
1995/12/15 | 810 | 820 | 800 | 820 | 10,000 |
1995/12/14 | 779 | 800 | 779 | 800 | 34,000 |
1995/12/13 | 780 | 780 | 778 | 778 | 39,000 |
1995/12/12 | 780 | 780 | 770 | 770 | 7,000 |
1995/12/11 | 770 | 770 | 770 | 770 | 19,000 |
1995/12/08 | 770 | 780 | 770 | 770 | 20,000 |
1995/12/07 | 787 | 787 | 780 | 780 | 58,000 |
1995/12/06 | 787 | 788 | 787 | 787 | 31,000 |
1995/12/05 | 787 | 792 | 787 | 787 | 60,000 |
1995/12/04 | 790 | 790 | 786 | 787 | 23,000 |
1995/12/01 | 789 | 789 | 785 | 785 | 2,000 |
1995/11/30 | 767 | 767 | 765 | 765 | 2,000 |
1995/11/29 | 789 | 789 | 765 | 765 | 3,000 |
1995/11/28 | 790 | 790 | 790 | 790 | 2,000 |
1995/11/27 | 760 | 770 | 760 | 767 | 29,000 |
1995/11/24 | 760 | 760 | 760 | 760 | 214,000 |
1995/11/22 | 751 | 751 | 750 | 750 | 9,000 |
1995/11/21 | 751 | 751 | 751 | 751 | 1,000 |
1995/11/20 | 770 | 770 | 761 | 761 | 17,000 |
1995/11/17 | 750 | 750 | 750 | 750 | 1,000 |
1995/11/15 | 745 | 755 | 745 | 755 | 19,000 |
1995/11/14 | 730 | 735 | 730 | 735 | 4,000 |
1995/11/13 | 730 | 730 | 730 | 730 | 9,000 |
1995/11/10 | 725 | 730 | 725 | 730 | 42,000 |
1995/11/09 | 730 | 730 | 725 | 725 | 33,000 |
1995/11/08 | 732 | 732 | 727 | 730 | 24,000 |
1995/11/07 | 739 | 740 | 730 | 732 | 21,000 |
1995/11/06 | 746 | 746 | 740 | 746 | 11,000 |
1995/11/02 | 771 | 771 | 726 | 726 | 17,000 |
1995/11/01 | 774 | 774 | 764 | 764 | 2,000 |
1995/10/30 | 792 | 792 | 764 | 764 | 5,000 |
1995/10/27 | 808 | 808 | 800 | 800 | 2,000 |
1995/10/26 | 810 | 810 | 809 | 809 | 12,000 |
1995/10/25 | 808 | 808 | 801 | 801 | 13,000 |
1995/10/24 | 810 | 810 | 810 | 810 | 8,000 |
1995/10/23 | 810 | 810 | 810 | 810 | 58,000 |
1995/10/20 | 805 | 810 | 805 | 810 | 29,000 |
1995/10/19 | 805 | 805 | 805 | 805 | 12,000 |
1995/10/18 | 814 | 820 | 798 | 798 | 28,000 |
1995/10/17 | 802 | 815 | 802 | 815 | 8,000 |
1995/10/16 | 800 | 801 | 800 | 801 | 28,000 |
1995/10/13 | 800 | 800 | 800 | 800 | 8,000 |
1995/10/12 | 789 | 790 | 788 | 790 | 16,000 |
1995/10/11 | 781 | 790 | 781 | 787 | 35,000 |
1995/10/09 | 770 | 780 | 765 | 780 | 29,000 |
1995/10/06 | 754 | 760 | 754 | 760 | 26,000 |
1995/10/05 | 741 | 755 | 740 | 755 | 31,000 |
1995/10/04 | 736 | 736 | 736 | 736 | 20,000 |
1995/10/03 | 741 | 741 | 735 | 735 | 12,000 |
1995/10/02 | 740 | 740 | 740 | 740 | 1,000 |
1995/09/28 | 740 | 740 | 731 | 740 | 12,000 |
1995/09/27 | 736 | 736 | 731 | 731 | 15,000 |
1995/09/26 | 746 | 746 | 746 | 746 | 1,000 |
1995/09/25 | 759 | 759 | 746 | 746 | 22,000 |
1995/09/22 | 747 | 755 | 739 | 745 | 47,000 |
1995/09/21 | 720 | 748 | 720 | 747 | 166,000 |
1995/09/20 | 730 | 732 | 722 | 730 | 62,000 |
1995/09/19 | 720 | 720 | 720 | 720 | 16,000 |
1995/09/18 | 711 | 721 | 703 | 720 | 101,000 |
1995/09/14 | 702 | 703 | 700 | 701 | 86,000 |
1995/09/13 | 710 | 712 | 700 | 700 | 78,000 |
1995/09/12 | 720 | 720 | 710 | 710 | 11,000 |
1995/09/11 | 735 | 739 | 721 | 721 | 25,000 |
1995/09/08 | 700 | 725 | 700 | 725 | 107,000 |
1995/09/07 | 718 | 718 | 700 | 700 | 27,000 |
1995/09/06 | 728 | 728 | 718 | 718 | 32,000 |
1995/09/05 | 755 | 755 | 738 | 738 | 41,000 |
1995/09/04 | 750 | 750 | 745 | 745 | 25,000 |
1995/09/01 | 750 | 760 | 750 | 760 | 18,000 |
1995/08/31 | 758 | 759 | 758 | 759 | 32,000 |
1995/08/30 | 750 | 760 | 750 | 760 | 6,000 |
1995/08/29 | 743 | 744 | 743 | 744 | 23,000 |
1995/08/28 | 762 | 762 | 753 | 753 | 10,000 |
1995/08/25 | 755 | 760 | 751 | 752 | 60,000 |
1995/08/24 | 742 | 745 | 742 | 745 | 15,000 |
1995/08/23 | 750 | 750 | 742 | 742 | 7,000 |
1995/08/22 | 747 | 749 | 730 | 740 | 32,000 |
1995/08/21 | 748 | 748 | 748 | 748 | 25,000 |
1995/08/18 | 743 | 743 | 738 | 738 | 3,000 |
1995/08/17 | 730 | 730 | 728 | 728 | 3,000 |
1995/08/16 | 729 | 729 | 728 | 728 | 8,000 |
1995/08/15 | 698 | 708 | 698 | 708 | 24,000 |
1995/08/14 | 698 | 698 | 698 | 698 | 35,000 |
1995/08/11 | 728 | 728 | 728 | 728 | 2,000 |
1995/08/10 | 728 | 728 | 728 | 728 | 4,000 |
1995/08/09 | 710 | 720 | 710 | 720 | 2,000 |
1995/08/07 | 728 | 728 | 728 | 728 | 2,000 |
1995/08/04 | 729 | 729 | 705 | 705 | 4,000 |
1995/08/03 | 695 | 729 | 695 | 720 | 33,000 |
1995/08/02 | 705 | 705 | 705 | 705 | 3,000 |
1995/08/01 | 681 | 685 | 681 | 685 | 4,000 |
1995/07/31 | 681 | 681 | 680 | 680 | 6,000 |
1995/07/28 | 680 | 681 | 680 | 680 | 20,000 |
1995/07/27 | 681 | 681 | 680 | 680 | 16,000 |
1995/07/26 | 681 | 690 | 681 | 689 | 3,000 |
1995/07/25 | 700 | 700 | 700 | 700 | 9,000 |
1995/07/24 | 700 | 700 | 699 | 700 | 12,000 |
1995/07/21 | 700 | 700 | 690 | 690 | 9,000 |
1995/07/20 | 717 | 717 | 691 | 691 | 6,000 |
1995/07/19 | 719 | 719 | 719 | 719 | 5,000 |
1995/07/18 | 729 | 729 | 721 | 729 | 3,000 |
1995/07/17 | 710 | 725 | 710 | 710 | 30,000 |
1995/07/14 | 710 | 710 | 710 | 710 | 3,000 |
1995/07/13 | 710 | 710 | 710 | 710 | 2,000 |
1995/07/12 | 706 | 710 | 706 | 710 | 22,000 |
1995/07/10 | 707 | 710 | 706 | 706 | 29,000 |
1995/07/07 | 670 | 707 | 670 | 705 | 47,000 |
1995/07/06 | 675 | 675 | 670 | 675 | 12,000 |
1995/07/04 | 602 | 615 | 602 | 615 | 88,000 |
1995/07/03 | 620 | 620 | 600 | 600 | 18,000 |
1995/06/30 | 630 | 630 | 630 | 630 | 2,000 |
1995/06/29 | 660 | 660 | 640 | 640 | 14,000 |
1995/06/28 | 660 | 660 | 660 | 660 | 1,000 |
1995/06/26 | 720 | 720 | 720 | 720 | 4,000 |
1995/06/23 | 680 | 685 | 680 | 680 | 22,000 |
1995/06/22 | 720 | 720 | 700 | 700 | 15,000 |
1995/06/21 | 739 | 739 | 720 | 730 | 8,000 |
1995/06/20 | 750 | 750 | 730 | 740 | 15,000 |
1995/06/16 | 760 | 760 | 760 | 760 | 6,000 |
1995/06/14 | 711 | 711 | 710 | 710 | 3,000 |
1995/06/13 | 716 | 716 | 716 | 716 | 4,000 |
1995/06/12 | 750 | 750 | 750 | 750 | 9,000 |
1995/06/06 | 800 | 800 | 799 | 800 | 5,000 |
1995/06/05 | 799 | 799 | 799 | 799 | 1,000 |
1995/06/02 | 799 | 799 | 799 | 799 | 4,000 |
1995/06/01 | 800 | 800 | 800 | 800 | 3,000 |
1995/05/30 | 810 | 810 | 810 | 810 | 3,000 |
1995/05/29 | 810 | 810 | 810 | 810 | 8,000 |
1995/05/26 | 810 | 810 | 810 | 810 | 13,000 |
1995/05/25 | 850 | 850 | 850 | 850 | 3,000 |
1995/05/24 | 830 | 830 | 830 | 830 | 6,000 |
1995/05/23 | 800 | 800 | 800 | 800 | 2,000 |
1995/05/22 | 854 | 854 | 830 | 830 | 17,000 |
1995/05/19 | 853 | 854 | 853 | 854 | 20,000 |
1995/05/18 | 854 | 854 | 854 | 854 | 1,000 |
1995/05/17 | 853 | 853 | 853 | 853 | 3,000 |
1995/05/15 | 873 | 873 | 853 | 853 | 7,000 |
1995/05/12 | 863 | 863 | 863 | 863 | 5,000 |
1995/05/11 | 867 | 867 | 863 | 863 | 23,000 |
1995/05/10 | 870 | 870 | 870 | 870 | 8,000 |
1995/05/09 | 861 | 861 | 860 | 860 | 3,000 |
1995/05/08 | 860 | 860 | 860 | 860 | 2,000 |
1995/05/02 | 861 | 861 | 860 | 860 | 6,000 |
1995/05/01 | 851 | 851 | 851 | 851 | 2,000 |
1995/04/27 | 855 | 855 | 855 | 855 | 4,000 |
1995/04/26 | 870 | 870 | 860 | 860 | 9,000 |
1995/04/25 | 885 | 885 | 860 | 870 | 16,000 |
1995/04/24 | 887 | 887 | 875 | 875 | 10,000 |
1995/04/21 | 868 | 868 | 867 | 867 | 2,000 |
1995/04/20 | 870 | 870 | 867 | 867 | 16,000 |
1995/04/19 | 860 | 860 | 857 | 857 | 8,000 |
1995/04/18 | 865 | 865 | 860 | 860 | 15,000 |
1995/04/17 | 870 | 870 | 864 | 865 | 24,000 |
1995/04/14 | 855 | 881 | 855 | 871 | 60,000 |
1995/04/13 | 841 | 858 | 841 | 858 | 21,000 |
1995/04/12 | 859 | 859 | 859 | 859 | 1,000 |
1995/04/11 | 859 | 859 | 859 | 859 | 4,000 |
1995/04/10 | 850 | 850 | 849 | 849 | 7,000 |
1995/04/07 | 810 | 810 | 810 | 810 | 4,000 |
1995/04/06 | 792 | 792 | 790 | 790 | 7,000 |
1995/04/05 | 801 | 801 | 791 | 792 | 5,000 |
1995/04/04 | 791 | 791 | 791 | 791 | 6,000 |
1995/03/31 | 858 | 858 | 858 | 858 | 2,000 |
1995/03/30 | 859 | 859 | 859 | 859 | 4,000 |
1995/03/29 | 870 | 870 | 870 | 870 | 8,000 |
1995/03/27 | 843 | 864 | 843 | 859 | 6,000 |
1995/03/24 | 860 | 860 | 843 | 843 | 9,000 |
1995/03/23 | 880 | 880 | 880 | 880 | 3,000 |
1995/03/22 | 899 | 908 | 899 | 900 | 17,000 |
1995/03/20 | 940 | 940 | 940 | 940 | 6,000 |
1995/03/16 | 970 | 970 | 970 | 970 | 9,000 |
1995/03/15 | 938 | 960 | 934 | 960 | 93,000 |
1995/03/14 | 940 | 940 | 940 | 940 | 5,000 |
1995/03/10 | 999 | 999 | 999 | 999 | 4,000 |
1995/03/07 | 1,000 | 1,000 | 990 | 1,000 | 16,000 |
1995/03/06 | 970 | 980 | 970 | 980 | 5,000 |
1995/03/03 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
1995/03/02 | 990 | 1,000 | 980 | 1,000 | 17,000 |
1995/03/01 | 980 | 980 | 980 | 980 | 3,000 |
1995/02/27 | 951 | 951 | 950 | 950 | 6,000 |
1995/02/24 | 1,010 | 1,010 | 980 | 980 | 5,000 |
1995/02/23 | 1,020 | 1,020 | 990 | 1,010 | 16,000 |
1995/02/22 | 1,000 | 1,020 | 995 | 1,020 | 15,000 |
1995/02/21 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 |
1995/02/20 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
1995/02/17 | 980 | 1,000 | 980 | 1,000 | 8,000 |
1995/02/15 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
1995/02/14 | 982 | 982 | 980 | 980 | 5,000 |
1995/02/13 | 990 | 991 | 980 | 980 | 50,000 |
1995/02/10 | 1,010 | 1,010 | 1,010 | 1,010 | 23,000 |
1995/02/09 | 1,010 | 1,030 | 1,010 | 1,030 | 22,000 |
1995/02/08 | 1,020 | 1,020 | 1,000 | 1,010 | 8,000 |
1995/02/07 | 1,020 | 1,030 | 1,020 | 1,030 | 43,000 |
1995/02/06 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 |
1995/02/03 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
1995/02/02 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
1995/02/01 | 1,070 | 1,070 | 1,060 | 1,070 | 22,000 |
1995/01/31 | 1,080 | 1,080 | 1,060 | 1,070 | 25,000 |
1995/01/30 | 999 | 1,000 | 999 | 1,000 | 8,000 |
1995/01/27 | 999 | 1,000 | 990 | 990 | 61,000 |
1995/01/26 | 1,010 | 1,010 | 999 | 999 | 38,000 |
1995/01/25 | 1,040 | 1,040 | 1,010 | 1,010 | 14,000 |
1995/01/24 | 1,040 | 1,050 | 1,030 | 1,040 | 57,000 |
1995/01/23 | 1,050 | 1,070 | 1,040 | 1,060 | 18,000 |
1995/01/20 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
1995/01/19 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
1995/01/18 | 1,070 | 1,070 | 1,040 | 1,040 | 12,000 |
1995/01/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1995/01/13 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 |
1995/01/12 | 1,030 | 1,080 | 1,030 | 1,080 | 10,000 |
1995/01/11 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 |
1995/01/10 | 1,060 | 1,060 | 1,050 | 1,050 | 18,000 |
1995/01/09 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
1995/01/06 | 1,030 | 1,030 | 1,020 | 1,030 | 49,000 |
1995/01/05 | 1,040 | 1,040 | 1,040 | 1,040 | 21,000 |
1995/01/04 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |