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 |
---|---|---|---|---|---|
1997/12/30 | 220 | 225 | 220 | 220 | 50,000 |
1997/12/29 | 220 | 220 | 210 | 211 | 56,000 |
1997/12/26 | 240 | 240 | 221 | 221 | 18,000 |
1997/12/25 | 236 | 250 | 236 | 244 | 177,000 |
1997/12/24 | 230 | 240 | 220 | 240 | 51,000 |
1997/12/22 | 248 | 248 | 225 | 230 | 111,000 |
1997/12/19 | 271 | 271 | 240 | 243 | 101,000 |
1997/12/18 | 270 | 275 | 270 | 271 | 21,000 |
1997/12/17 | 254 | 260 | 251 | 260 | 189,000 |
1997/12/16 | 258 | 259 | 250 | 257 | 68,000 |
1997/12/15 | 266 | 266 | 260 | 261 | 138,000 |
1997/12/12 | 275 | 277 | 260 | 266 | 189,000 |
1997/12/11 | 295 | 295 | 280 | 280 | 64,000 |
1997/12/10 | 300 | 300 | 299 | 300 | 42,000 |
1997/12/09 | 305 | 315 | 299 | 300 | 40,000 |
1997/12/08 | 290 | 300 | 290 | 300 | 56,000 |
1997/12/05 | 306 | 310 | 300 | 300 | 91,000 |
1997/12/04 | 314 | 314 | 305 | 306 | 49,000 |
1997/12/03 | 319 | 319 | 315 | 315 | 72,000 |
1997/12/02 | 320 | 325 | 314 | 320 | 96,000 |
1997/12/01 | 335 | 335 | 320 | 320 | 63,000 |
1997/11/28 | 341 | 341 | 333 | 335 | 18,000 |
1997/11/27 | 341 | 341 | 332 | 334 | 10,000 |
1997/11/26 | 339 | 350 | 339 | 341 | 6,000 |
1997/11/25 | 320 | 340 | 320 | 340 | 28,000 |
1997/11/21 | 365 | 365 | 360 | 360 | 18,000 |
1997/11/20 | 354 | 370 | 354 | 369 | 27,000 |
1997/11/19 | 370 | 370 | 354 | 354 | 35,000 |
1997/11/18 | 379 | 379 | 365 | 377 | 34,000 |
1997/11/17 | 360 | 375 | 360 | 375 | 28,000 |
1997/11/14 | 352 | 354 | 352 | 354 | 6,000 |
1997/11/13 | 380 | 380 | 351 | 351 | 15,000 |
1997/11/12 | 390 | 390 | 380 | 380 | 9,000 |
1997/11/11 | 390 | 390 | 390 | 390 | 5,000 |
1997/11/10 | 420 | 420 | 400 | 400 | 29,000 |
1997/11/07 | 424 | 424 | 424 | 424 | 6,000 |
1997/11/06 | 425 | 435 | 425 | 425 | 26,000 |
1997/11/05 | 425 | 425 | 410 | 410 | 20,000 |
1997/11/04 | 420 | 420 | 410 | 410 | 3,000 |
1997/10/31 | 391 | 410 | 391 | 410 | 4,000 |
1997/10/30 | 410 | 410 | 410 | 410 | 15,000 |
1997/10/29 | 390 | 400 | 390 | 400 | 16,000 |
1997/10/28 | 381 | 385 | 371 | 380 | 36,000 |
1997/10/27 | 388 | 390 | 386 | 390 | 29,000 |
1997/10/24 | 375 | 384 | 375 | 383 | 42,000 |
1997/10/23 | 374 | 385 | 374 | 384 | 22,000 |
1997/10/22 | 352 | 370 | 352 | 370 | 98,000 |
1997/10/21 | 351 | 352 | 351 | 351 | 72,000 |
1997/10/20 | 350 | 351 | 341 | 351 | 82,000 |
1997/10/17 | 351 | 355 | 350 | 351 | 51,000 |
1997/10/16 | 350 | 360 | 350 | 360 | 11,000 |
1997/10/15 | 365 | 365 | 344 | 349 | 57,000 |
1997/10/14 | 365 | 365 | 365 | 365 | 12,000 |
1997/10/13 | 371 | 371 | 365 | 365 | 15,000 |
1997/10/09 | 353 | 353 | 351 | 351 | 7,000 |
1997/10/08 | 353 | 360 | 352 | 352 | 26,000 |
1997/10/07 | 361 | 375 | 360 | 360 | 19,000 |
1997/10/06 | 376 | 386 | 348 | 352 | 66,000 |
1997/10/03 | 400 | 400 | 372 | 372 | 27,000 |
1997/10/01 | 441 | 441 | 441 | 441 | 14,000 |
1997/09/30 | 440 | 441 | 435 | 441 | 18,000 |
1997/09/29 | 434 | 435 | 430 | 435 | 17,000 |
1997/09/26 | 435 | 435 | 430 | 434 | 7,000 |
1997/09/25 | 430 | 430 | 430 | 430 | 60,000 |
1997/09/24 | 465 | 465 | 464 | 464 | 5,000 |
1997/09/22 | 470 | 474 | 463 | 465 | 16,000 |
1997/09/19 | 473 | 473 | 465 | 465 | 3,000 |
1997/09/18 | 474 | 478 | 473 | 478 | 11,000 |
1997/09/17 | 490 | 490 | 488 | 488 | 7,000 |
1997/09/16 | 500 | 500 | 483 | 485 | 32,000 |
1997/09/12 | 500 | 500 | 500 | 500 | 15,000 |
1997/09/11 | 519 | 524 | 519 | 524 | 21,000 |
1997/09/10 | 534 | 534 | 520 | 520 | 9,000 |
1997/09/09 | 535 | 535 | 530 | 530 | 3,000 |
1997/09/08 | 532 | 534 | 532 | 534 | 37,000 |
1997/09/05 | 532 | 532 | 532 | 532 | 5,000 |
1997/09/04 | 520 | 526 | 520 | 526 | 23,000 |
1997/09/03 | 513 | 518 | 513 | 518 | 23,000 |
1997/09/02 | 519 | 520 | 513 | 513 | 64,000 |
1997/09/01 | 534 | 534 | 515 | 515 | 27,000 |
1997/08/29 | 550 | 550 | 533 | 533 | 45,000 |
1997/08/28 | 553 | 554 | 550 | 550 | 6,000 |
1997/08/27 | 570 | 570 | 560 | 560 | 36,000 |
1997/08/26 | 590 | 590 | 571 | 588 | 94,000 |
1997/08/25 | 590 | 590 | 580 | 590 | 28,000 |
1997/08/22 | 590 | 590 | 580 | 580 | 26,000 |
1997/08/21 | 613 | 613 | 610 | 610 | 27,000 |
1997/08/20 | 600 | 600 | 598 | 598 | 12,000 |
1997/08/19 | 606 | 606 | 593 | 593 | 44,000 |
1997/08/18 | 606 | 606 | 606 | 606 | 12,000 |
1997/08/15 | 610 | 620 | 607 | 607 | 18,000 |
1997/08/14 | 593 | 600 | 593 | 600 | 4,000 |
1997/08/13 | 615 | 615 | 600 | 610 | 63,000 |
1997/08/12 | 601 | 601 | 601 | 601 | 1,000 |
1997/08/11 | 620 | 620 | 600 | 600 | 14,000 |
1997/08/08 | 602 | 602 | 600 | 600 | 4,000 |
1997/08/07 | 627 | 627 | 615 | 615 | 3,000 |
1997/08/06 | 628 | 628 | 628 | 628 | 3,000 |
1997/08/05 | 623 | 638 | 623 | 638 | 9,000 |
1997/08/04 | 605 | 605 | 600 | 603 | 25,000 |
1997/08/01 | 620 | 624 | 610 | 620 | 16,000 |
1997/07/31 | 667 | 667 | 620 | 620 | 15,000 |
1997/07/30 | 670 | 670 | 669 | 669 | 8,000 |
1997/07/29 | 684 | 684 | 671 | 671 | 2,000 |
1997/07/28 | 669 | 675 | 669 | 675 | 10,000 |
1997/07/25 | 672 | 672 | 665 | 672 | 14,000 |
1997/07/24 | 672 | 672 | 670 | 672 | 23,000 |
1997/07/23 | 663 | 668 | 663 | 668 | 8,000 |
1997/07/22 | 692 | 692 | 689 | 692 | 39,000 |
1997/07/18 | 689 | 689 | 689 | 689 | 2,000 |
1997/07/17 | 693 | 710 | 690 | 690 | 14,000 |
1997/07/16 | 696 | 705 | 696 | 703 | 41,000 |
1997/07/15 | 700 | 700 | 700 | 700 | 69,000 |
1997/07/14 | 690 | 700 | 690 | 700 | 47,000 |
1997/07/11 | 689 | 689 | 689 | 689 | 96,000 |
1997/07/10 | 710 | 710 | 709 | 709 | 4,000 |
1997/07/09 | 710 | 710 | 710 | 710 | 19,000 |
1997/07/08 | 700 | 715 | 680 | 680 | 28,000 |
1997/07/07 | 704 | 710 | 704 | 710 | 24,000 |
1997/07/04 | 699 | 704 | 687 | 704 | 54,000 |
1997/07/03 | 704 | 705 | 699 | 699 | 45,000 |
1997/07/02 | 710 | 715 | 703 | 703 | 43,000 |
1997/07/01 | 703 | 710 | 703 | 710 | 15,000 |
1997/06/30 | 703 | 703 | 703 | 703 | 8,000 |
1997/06/27 | 698 | 703 | 698 | 703 | 27,000 |
1997/06/26 | 700 | 703 | 698 | 698 | 20,000 |
1997/06/25 | 703 | 703 | 700 | 700 | 16,000 |
1997/06/24 | 702 | 703 | 698 | 700 | 19,000 |
1997/06/23 | 697 | 702 | 697 | 702 | 22,000 |
1997/06/20 | 701 | 701 | 697 | 697 | 48,000 |
1997/06/19 | 701 | 706 | 697 | 697 | 20,000 |
1997/06/18 | 729 | 729 | 700 | 707 | 14,000 |
1997/06/17 | 727 | 729 | 727 | 727 | 59,000 |
1997/06/16 | 730 | 730 | 721 | 725 | 15,000 |
1997/06/13 | 733 | 733 | 730 | 730 | 14,000 |
1997/06/12 | 724 | 733 | 716 | 733 | 52,000 |
1997/06/11 | 720 | 723 | 720 | 723 | 33,000 |
1997/06/10 | 715 | 720 | 715 | 720 | 31,000 |
1997/06/09 | 722 | 722 | 719 | 719 | 14,000 |
1997/06/06 | 718 | 726 | 718 | 723 | 36,000 |
1997/06/05 | 720 | 728 | 710 | 718 | 58,000 |
1997/06/04 | 692 | 720 | 692 | 720 | 63,000 |
1997/06/03 | 700 | 700 | 698 | 698 | 7,000 |
1997/06/02 | 697 | 700 | 691 | 700 | 7,000 |
1997/05/30 | 696 | 700 | 696 | 700 | 22,000 |
1997/05/29 | 699 | 699 | 699 | 699 | 7,000 |
1997/05/28 | 687 | 687 | 686 | 686 | 10,000 |
1997/05/27 | 688 | 698 | 685 | 685 | 22,000 |
1997/05/26 | 685 | 690 | 685 | 688 | 25,000 |
1997/05/23 | 680 | 690 | 679 | 688 | 44,000 |
1997/05/22 | 687 | 687 | 670 | 679 | 90,000 |
1997/05/21 | 693 | 695 | 680 | 680 | 20,000 |
1997/05/20 | 699 | 699 | 693 | 695 | 26,000 |
1997/05/19 | 700 | 700 | 691 | 692 | 24,000 |
1997/05/16 | 700 | 701 | 700 | 701 | 98,000 |
1997/05/15 | 691 | 700 | 691 | 699 | 56,000 |
1997/05/14 | 715 | 720 | 715 | 720 | 42,000 |
1997/05/13 | 715 | 715 | 714 | 715 | 15,000 |
1997/05/12 | 700 | 710 | 695 | 710 | 46,000 |
1997/05/09 | 699 | 710 | 695 | 700 | 30,000 |
1997/05/08 | 715 | 720 | 698 | 703 | 24,000 |
1997/05/07 | 712 | 724 | 710 | 720 | 16,000 |
1997/05/06 | 699 | 730 | 699 | 722 | 98,000 |
1997/05/02 | 679 | 680 | 675 | 679 | 70,000 |
1997/05/01 | 679 | 679 | 675 | 679 | 105,000 |
1997/04/30 | 688 | 688 | 679 | 679 | 357,000 |
1997/04/28 | 674 | 690 | 670 | 688 | 39,000 |
1997/04/25 | 670 | 678 | 670 | 670 | 92,000 |
1997/04/24 | 665 | 675 | 664 | 670 | 27,000 |
1997/04/23 | 670 | 670 | 664 | 664 | 72,000 |
1997/04/22 | 673 | 680 | 669 | 670 | 70,000 |
1997/04/21 | 650 | 675 | 650 | 675 | 90,000 |
1997/04/18 | 629 | 650 | 629 | 650 | 28,000 |
1997/04/17 | 619 | 619 | 619 | 619 | 1,000 |
1997/04/16 | 608 | 618 | 608 | 608 | 127,000 |
1997/04/15 | 608 | 608 | 602 | 607 | 17,000 |
1997/04/14 | 611 | 612 | 602 | 602 | 8,000 |
1997/04/11 | 605 | 605 | 605 | 605 | 5,000 |
1997/04/10 | 645 | 645 | 645 | 645 | 5,000 |
1997/04/09 | 645 | 645 | 639 | 639 | 26,000 |
1997/04/08 | 647 | 648 | 644 | 645 | 50,000 |
1997/04/07 | 647 | 650 | 647 | 647 | 80,000 |
1997/04/04 | 652 | 652 | 647 | 647 | 12,000 |
1997/04/03 | 652 | 652 | 652 | 652 | 40,000 |
1997/04/02 | 641 | 641 | 641 | 641 | 14,000 |
1997/04/01 | 635 | 641 | 621 | 641 | 6,000 |
1997/03/31 | 642 | 642 | 642 | 642 | 1,000 |
1997/03/28 | 637 | 637 | 630 | 635 | 3,000 |
1997/03/27 | 648 | 660 | 640 | 640 | 60,000 |
1997/03/26 | 647 | 650 | 647 | 648 | 28,000 |
1997/03/25 | 650 | 650 | 630 | 647 | 27,000 |
1997/03/24 | 644 | 645 | 644 | 645 | 3,000 |
1997/03/21 | 636 | 648 | 636 | 636 | 27,000 |
1997/03/19 | 636 | 640 | 636 | 636 | 11,000 |
1997/03/18 | 629 | 640 | 629 | 639 | 38,000 |
1997/03/17 | 620 | 627 | 620 | 627 | 50,000 |
1997/03/14 | 620 | 630 | 620 | 630 | 27,000 |
1997/03/13 | 644 | 644 | 631 | 631 | 21,000 |
1997/03/12 | 650 | 650 | 649 | 649 | 20,000 |
1997/03/11 | 649 | 649 | 649 | 649 | 1,000 |
1997/03/10 | 650 | 650 | 630 | 640 | 18,000 |
1997/03/07 | 630 | 630 | 630 | 630 | 9,000 |
1997/03/06 | 641 | 650 | 630 | 630 | 25,000 |
1997/03/05 | 651 | 658 | 650 | 651 | 45,000 |
1997/03/04 | 650 | 664 | 650 | 658 | 32,000 |
1997/03/03 | 664 | 668 | 651 | 651 | 20,000 |
1997/02/28 | 669 | 670 | 664 | 665 | 58,000 |
1997/02/27 | 653 | 686 | 650 | 686 | 59,000 |
1997/02/26 | 634 | 655 | 634 | 650 | 90,000 |
1997/02/25 | 630 | 635 | 630 | 631 | 262,000 |
1997/02/24 | 631 | 640 | 630 | 630 | 109,000 |
1997/02/21 | 629 | 633 | 629 | 631 | 18,000 |
1997/02/20 | 614 | 628 | 614 | 628 | 64,000 |
1997/02/19 | 611 | 613 | 611 | 613 | 37,000 |
1997/02/18 | 648 | 648 | 628 | 629 | 12,000 |
1997/02/17 | 630 | 639 | 630 | 639 | 17,000 |
1997/02/14 | 645 | 650 | 630 | 630 | 15,000 |
1997/02/13 | 651 | 651 | 645 | 645 | 70,000 |
1997/02/12 | 631 | 655 | 631 | 655 | 11,000 |
1997/02/10 | 641 | 641 | 634 | 634 | 11,000 |
1997/02/07 | 635 | 640 | 631 | 631 | 37,000 |
1997/02/06 | 631 | 631 | 631 | 631 | 5,000 |
1997/02/05 | 655 | 655 | 635 | 641 | 16,000 |
1997/02/04 | 649 | 649 | 645 | 645 | 21,000 |
1997/02/03 | 644 | 644 | 630 | 630 | 36,000 |
1997/01/31 | 630 | 640 | 625 | 625 | 124,000 |
1997/01/30 | 630 | 630 | 630 | 630 | 6,000 |
1997/01/29 | 626 | 630 | 625 | 630 | 24,000 |
1997/01/28 | 625 | 626 | 625 | 625 | 49,000 |
1997/01/27 | 625 | 635 | 620 | 620 | 29,000 |
1997/01/24 | 638 | 650 | 625 | 625 | 44,000 |
1997/01/23 | 614 | 640 | 610 | 640 | 49,000 |
1997/01/22 | 615 | 625 | 604 | 604 | 106,000 |
1997/01/21 | 630 | 630 | 618 | 618 | 39,000 |
1997/01/20 | 663 | 665 | 610 | 629 | 72,000 |
1997/01/17 | 687 | 687 | 660 | 660 | 33,000 |
1997/01/16 | 679 | 685 | 679 | 683 | 29,000 |
1997/01/14 | 681 | 681 | 671 | 676 | 20,000 |
1997/01/13 | 710 | 710 | 710 | 710 | 6,000 |
1997/01/10 | 761 | 761 | 730 | 730 | 6,000 |
1997/01/09 | 787 | 787 | 760 | 760 | 31,000 |
1997/01/08 | 787 | 787 | 786 | 787 | 12,000 |
1997/01/07 | 786 | 787 | 786 | 786 | 6,000 |
1997/01/06 | 782 | 782 | 782 | 782 | 4,000 |