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 |
---|---|---|---|---|---|
1998/12/30 | 215 | 226 | 215 | 226 | 18,000 |
1998/12/29 | 217 | 217 | 215 | 215 | 21,000 |
1998/12/28 | 210 | 218 | 210 | 218 | 22,000 |
1998/12/25 | 213 | 213 | 210 | 212 | 21,000 |
1998/12/24 | 215 | 217 | 213 | 215 | 77,000 |
1998/12/22 | 229 | 229 | 215 | 215 | 58,000 |
1998/12/21 | 224 | 237 | 222 | 229 | 25,000 |
1998/12/18 | 214 | 222 | 212 | 214 | 17,000 |
1998/12/17 | 220 | 220 | 212 | 212 | 52,000 |
1998/12/16 | 220 | 222 | 220 | 220 | 26,000 |
1998/12/15 | 233 | 233 | 220 | 220 | 37,000 |
1998/12/14 | 234 | 234 | 220 | 220 | 58,000 |
1998/12/11 | 226 | 226 | 220 | 221 | 57,000 |
1998/12/10 | 235 | 240 | 234 | 235 | 19,000 |
1998/12/09 | 225 | 225 | 220 | 225 | 34,000 |
1998/12/08 | 230 | 232 | 225 | 225 | 30,000 |
1998/12/07 | 226 | 230 | 225 | 230 | 35,000 |
1998/12/04 | 225 | 226 | 223 | 224 | 22,000 |
1998/12/03 | 230 | 233 | 226 | 226 | 38,000 |
1998/12/02 | 229 | 230 | 229 | 230 | 25,000 |
1998/12/01 | 222 | 235 | 222 | 230 | 27,000 |
1998/11/30 | 253 | 256 | 245 | 245 | 79,000 |
1998/11/27 | 251 | 253 | 250 | 251 | 67,000 |
1998/11/26 | 230 | 247 | 230 | 247 | 63,000 |
1998/11/25 | 216 | 220 | 213 | 220 | 75,000 |
1998/11/24 | 211 | 219 | 211 | 213 | 49,000 |
1998/11/20 | 210 | 210 | 205 | 206 | 134,000 |
1998/11/19 | 210 | 210 | 210 | 210 | 42,000 |
1998/11/18 | 214 | 214 | 209 | 210 | 15,000 |
1998/11/17 | 220 | 220 | 205 | 206 | 18,000 |
1998/11/16 | 206 | 210 | 206 | 210 | 23,000 |
1998/11/13 | 209 | 209 | 207 | 207 | 25,000 |
1998/11/12 | 212 | 213 | 212 | 212 | 12,000 |
1998/11/11 | 215 | 216 | 212 | 212 | 14,000 |
1998/11/10 | 218 | 218 | 215 | 215 | 18,000 |
1998/11/09 | 225 | 225 | 215 | 215 | 17,000 |
1998/11/06 | 215 | 215 | 207 | 209 | 28,000 |
1998/11/05 | 224 | 224 | 222 | 222 | 19,000 |
1998/11/04 | 219 | 219 | 211 | 211 | 18,000 |
1998/10/30 | 210 | 210 | 209 | 209 | 17,000 |
1998/10/29 | 210 | 210 | 201 | 205 | 13,000 |
1998/10/28 | 210 | 211 | 210 | 210 | 19,000 |
1998/10/27 | 215 | 215 | 210 | 210 | 17,000 |
1998/10/26 | 221 | 223 | 219 | 219 | 30,000 |
1998/10/23 | 225 | 230 | 214 | 214 | 27,000 |
1998/10/22 | 225 | 229 | 217 | 220 | 29,000 |
1998/10/21 | 222 | 225 | 220 | 225 | 17,000 |
1998/10/20 | 229 | 230 | 223 | 223 | 13,000 |
1998/10/19 | 214 | 214 | 200 | 214 | 30,000 |
1998/10/16 | 222 | 222 | 202 | 214 | 76,000 |
1998/10/15 | 220 | 221 | 212 | 212 | 38,000 |
1998/10/14 | 223 | 223 | 215 | 215 | 9,000 |
1998/10/13 | 220 | 220 | 215 | 215 | 50,000 |
1998/10/12 | 233 | 233 | 228 | 228 | 37,000 |
1998/10/09 | 223 | 225 | 210 | 213 | 25,000 |
1998/10/08 | 234 | 234 | 220 | 220 | 30,000 |
1998/10/07 | 229 | 234 | 228 | 234 | 26,000 |
1998/10/06 | 225 | 229 | 225 | 226 | 28,000 |
1998/10/05 | 230 | 230 | 225 | 225 | 16,000 |
1998/10/02 | 215 | 223 | 215 | 223 | 43,000 |
1998/10/01 | 221 | 221 | 216 | 220 | 61,000 |
1998/09/30 | 225 | 230 | 223 | 223 | 19,000 |
1998/09/29 | 235 | 238 | 225 | 238 | 13,000 |
1998/09/28 | 226 | 231 | 225 | 225 | 19,000 |
1998/09/25 | 244 | 245 | 226 | 226 | 57,000 |
1998/09/24 | 226 | 242 | 226 | 240 | 16,000 |
1998/09/22 | 227 | 237 | 225 | 225 | 11,000 |
1998/09/21 | 242 | 242 | 225 | 225 | 39,000 |
1998/09/18 | 240 | 243 | 240 | 243 | 25,000 |
1998/09/17 | 246 | 250 | 240 | 240 | 17,000 |
1998/09/16 | 255 | 255 | 240 | 241 | 26,000 |
1998/09/14 | 220 | 237 | 220 | 225 | 28,000 |
1998/09/11 | 220 | 224 | 218 | 220 | 65,000 |
1998/09/10 | 225 | 225 | 220 | 220 | 70,000 |
1998/09/09 | 226 | 227 | 225 | 225 | 81,000 |
1998/09/08 | 226 | 230 | 226 | 226 | 139,000 |
1998/09/07 | 220 | 230 | 220 | 226 | 102,000 |
1998/09/04 | 249 | 250 | 221 | 230 | 108,000 |
1998/09/03 | 250 | 255 | 250 | 250 | 52,000 |
1998/09/02 | 235 | 261 | 235 | 255 | 43,000 |
1998/09/01 | 225 | 255 | 220 | 255 | 33,000 |
1998/08/31 | 235 | 237 | 226 | 230 | 79,000 |
1998/08/28 | 230 | 234 | 225 | 230 | 71,000 |
1998/08/27 | 240 | 240 | 231 | 234 | 47,000 |
1998/08/26 | 256 | 256 | 240 | 240 | 33,000 |
1998/08/25 | 261 | 261 | 250 | 256 | 71,000 |
1998/08/24 | 269 | 269 | 252 | 261 | 76,000 |
1998/08/21 | 285 | 285 | 271 | 271 | 50,000 |
1998/08/20 | 288 | 290 | 281 | 282 | 45,000 |
1998/08/19 | 288 | 288 | 280 | 280 | 59,000 |
1998/08/18 | 285 | 288 | 285 | 288 | 41,000 |
1998/08/17 | 301 | 301 | 285 | 285 | 27,000 |
1998/08/14 | 305 | 305 | 286 | 286 | 26,000 |
1998/08/13 | 286 | 300 | 286 | 300 | 22,000 |
1998/08/12 | 299 | 301 | 289 | 298 | 55,000 |
1998/08/11 | 300 | 305 | 299 | 301 | 61,000 |
1998/08/10 | 319 | 319 | 300 | 300 | 43,000 |
1998/08/07 | 312 | 320 | 300 | 304 | 56,000 |
1998/08/06 | 320 | 323 | 306 | 318 | 92,000 |
1998/08/05 | 344 | 344 | 329 | 329 | 34,000 |
1998/08/04 | 349 | 349 | 345 | 345 | 10,000 |
1998/08/03 | 345 | 345 | 340 | 340 | 15,000 |
1998/07/31 | 340 | 345 | 340 | 340 | 16,000 |
1998/07/30 | 340 | 340 | 330 | 330 | 23,000 |
1998/07/29 | 336 | 339 | 336 | 339 | 14,000 |
1998/07/28 | 330 | 331 | 326 | 326 | 27,000 |
1998/07/27 | 331 | 331 | 325 | 328 | 52,000 |
1998/07/24 | 337 | 337 | 300 | 321 | 287,000 |
1998/07/23 | 350 | 350 | 340 | 340 | 34,000 |
1998/07/22 | 360 | 360 | 340 | 348 | 95,000 |
1998/07/21 | 370 | 370 | 360 | 360 | 32,000 |
1998/07/17 | 351 | 365 | 350 | 365 | 99,000 |
1998/07/16 | 358 | 388 | 358 | 380 | 91,000 |
1998/07/15 | 377 | 378 | 370 | 378 | 18,000 |
1998/07/14 | 380 | 380 | 368 | 377 | 24,000 |
1998/07/13 | 380 | 380 | 375 | 378 | 30,000 |
1998/07/10 | 371 | 371 | 360 | 365 | 48,000 |
1998/07/09 | 365 | 370 | 365 | 366 | 14,000 |
1998/07/08 | 370 | 380 | 366 | 366 | 22,000 |
1998/07/07 | 369 | 370 | 365 | 370 | 26,000 |
1998/07/06 | 362 | 367 | 362 | 367 | 25,000 |
1998/07/03 | 371 | 371 | 352 | 352 | 6,000 |
1998/07/02 | 381 | 381 | 356 | 356 | 27,000 |
1998/07/01 | 343 | 360 | 343 | 351 | 29,000 |
1998/06/30 | 344 | 344 | 335 | 341 | 42,000 |
1998/06/29 | 350 | 350 | 345 | 345 | 28,000 |
1998/06/26 | 352 | 352 | 352 | 352 | 6,000 |
1998/06/25 | 356 | 356 | 351 | 351 | 13,000 |
1998/06/24 | 351 | 356 | 351 | 351 | 11,000 |
1998/06/23 | 361 | 361 | 356 | 356 | 12,000 |
1998/06/22 | 363 | 363 | 360 | 360 | 22,000 |
1998/06/19 | 370 | 370 | 361 | 361 | 25,000 |
1998/06/18 | 371 | 376 | 365 | 365 | 24,000 |
1998/06/17 | 368 | 368 | 361 | 361 | 19,000 |
1998/06/15 | 380 | 380 | 368 | 368 | 26,000 |
1998/06/12 | 385 | 385 | 370 | 375 | 35,000 |
1998/06/11 | 389 | 389 | 370 | 380 | 10,000 |
1998/06/10 | 390 | 395 | 389 | 389 | 34,000 |
1998/06/09 | 380 | 381 | 375 | 381 | 14,000 |
1998/06/08 | 375 | 380 | 375 | 380 | 50,000 |
1998/06/05 | 380 | 380 | 370 | 375 | 14,000 |
1998/06/04 | 376 | 376 | 371 | 375 | 10,000 |
1998/06/03 | 375 | 377 | 375 | 377 | 12,000 |
1998/06/02 | 375 | 380 | 375 | 380 | 3,000 |
1998/06/01 | 378 | 378 | 370 | 370 | 10,000 |
1998/05/29 | 390 | 390 | 374 | 378 | 12,000 |
1998/05/28 | 385 | 390 | 380 | 390 | 10,000 |
1998/05/27 | 374 | 385 | 374 | 379 | 9,000 |
1998/05/26 | 376 | 376 | 376 | 376 | 22,000 |
1998/05/25 | 390 | 390 | 374 | 374 | 18,000 |
1998/05/22 | 390 | 390 | 373 | 373 | 12,000 |
1998/05/21 | 394 | 400 | 393 | 395 | 9,000 |
1998/05/20 | 395 | 395 | 393 | 394 | 9,000 |
1998/05/19 | 380 | 395 | 368 | 395 | 14,000 |
1998/05/18 | 368 | 370 | 368 | 370 | 5,000 |
1998/05/15 | 394 | 394 | 394 | 394 | 11,000 |
1998/05/14 | 371 | 372 | 371 | 371 | 7,000 |
1998/05/13 | 387 | 387 | 380 | 380 | 5,000 |
1998/05/12 | 390 | 390 | 388 | 388 | 10,000 |
1998/05/11 | 371 | 377 | 371 | 375 | 14,000 |
1998/05/08 | 370 | 370 | 365 | 370 | 20,000 |
1998/05/07 | 372 | 373 | 370 | 370 | 19,000 |
1998/05/06 | 386 | 386 | 370 | 372 | 34,000 |
1998/05/01 | 395 | 395 | 376 | 376 | 11,000 |
1998/04/30 | 390 | 400 | 390 | 391 | 12,000 |
1998/04/28 | 394 | 395 | 391 | 393 | 12,000 |
1998/04/27 | 415 | 418 | 401 | 405 | 32,000 |
1998/04/24 | 410 | 410 | 401 | 406 | 25,000 |
1998/04/23 | 410 | 411 | 407 | 410 | 18,000 |
1998/04/22 | 430 | 430 | 410 | 410 | 36,000 |
1998/04/21 | 430 | 434 | 430 | 431 | 17,000 |
1998/04/20 | 439 | 439 | 435 | 435 | 33,000 |
1998/04/17 | 435 | 435 | 425 | 434 | 65,000 |
1998/04/16 | 411 | 445 | 411 | 435 | 225,000 |
1998/04/15 | 400 | 409 | 395 | 409 | 60,000 |
1998/04/14 | 398 | 398 | 395 | 395 | 9,000 |
1998/04/13 | 401 | 401 | 400 | 400 | 12,000 |
1998/04/10 | 410 | 410 | 405 | 405 | 20,000 |
1998/04/09 | 395 | 401 | 395 | 401 | 5,000 |
1998/04/08 | 393 | 394 | 390 | 390 | 10,000 |
1998/04/07 | 372 | 378 | 370 | 378 | 17,000 |
1998/04/06 | 367 | 371 | 365 | 371 | 45,000 |
1998/04/03 | 364 | 366 | 358 | 358 | 30,000 |
1998/04/02 | 372 | 374 | 350 | 350 | 71,000 |
1998/04/01 | 397 | 397 | 381 | 382 | 61,000 |
1998/03/31 | 421 | 423 | 400 | 400 | 34,000 |
1998/03/30 | 436 | 438 | 420 | 420 | 69,000 |
1998/03/27 | 420 | 444 | 420 | 431 | 105,000 |
1998/03/26 | 415 | 420 | 415 | 420 | 5,000 |
1998/03/25 | 408 | 408 | 398 | 398 | 38,000 |
1998/03/24 | 398 | 398 | 394 | 398 | 24,000 |
1998/03/23 | 415 | 415 | 405 | 405 | 22,000 |
1998/03/20 | 396 | 410 | 396 | 405 | 89,000 |
1998/03/19 | 415 | 415 | 390 | 395 | 69,000 |
1998/03/18 | 428 | 428 | 415 | 415 | 16,000 |
1998/03/17 | 416 | 418 | 416 | 418 | 6,000 |
1998/03/16 | 430 | 430 | 415 | 415 | 34,000 |
1998/03/13 | 398 | 420 | 398 | 420 | 69,000 |
1998/03/12 | 405 | 405 | 400 | 400 | 26,000 |
1998/03/11 | 405 | 405 | 395 | 405 | 85,000 |
1998/03/10 | 419 | 419 | 401 | 405 | 33,000 |
1998/03/09 | 423 | 423 | 420 | 420 | 18,000 |
1998/03/06 | 426 | 426 | 421 | 423 | 15,000 |
1998/03/05 | 440 | 440 | 426 | 426 | 13,000 |
1998/03/04 | 444 | 444 | 439 | 441 | 17,000 |
1998/03/03 | 449 | 450 | 440 | 441 | 76,000 |
1998/03/02 | 433 | 445 | 433 | 445 | 108,000 |
1998/02/27 | 448 | 448 | 432 | 438 | 43,000 |
1998/02/26 | 448 | 448 | 440 | 440 | 41,000 |
1998/02/25 | 446 | 448 | 430 | 448 | 65,000 |
1998/02/24 | 441 | 445 | 434 | 441 | 46,000 |
1998/02/23 | 459 | 459 | 445 | 450 | 75,000 |
1998/02/20 | 460 | 460 | 446 | 459 | 96,000 |
1998/02/19 | 443 | 465 | 438 | 461 | 203,000 |
1998/02/18 | 403 | 430 | 403 | 430 | 195,000 |
1998/02/17 | 420 | 425 | 407 | 412 | 33,000 |
1998/02/16 | 433 | 435 | 416 | 425 | 57,000 |
1998/02/13 | 440 | 460 | 435 | 435 | 250,000 |
1998/02/12 | 425 | 451 | 425 | 440 | 192,000 |
1998/02/10 | 379 | 415 | 378 | 405 | 108,000 |
1998/02/09 | 374 | 374 | 367 | 374 | 20,000 |
1998/02/06 | 373 | 373 | 364 | 364 | 49,000 |
1998/02/05 | 369 | 369 | 364 | 368 | 18,000 |
1998/02/04 | 380 | 380 | 366 | 370 | 51,000 |
1998/02/03 | 373 | 378 | 370 | 375 | 104,000 |
1998/02/02 | 342 | 364 | 342 | 364 | 86,000 |
1998/01/30 | 370 | 370 | 335 | 345 | 52,000 |
1998/01/29 | 388 | 395 | 370 | 373 | 149,000 |
1998/01/28 | 360 | 385 | 360 | 380 | 98,000 |
1998/01/27 | 350 | 358 | 343 | 358 | 71,000 |
1998/01/26 | 352 | 359 | 340 | 340 | 141,000 |
1998/01/23 | 300 | 312 | 299 | 312 | 60,000 |
1998/01/22 | 278 | 308 | 278 | 305 | 105,000 |
1998/01/21 | 278 | 280 | 271 | 271 | 132,000 |
1998/01/20 | 260 | 272 | 260 | 266 | 84,000 |
1998/01/19 | 251 | 253 | 246 | 250 | 92,000 |
1998/01/16 | 223 | 243 | 223 | 236 | 98,000 |
1998/01/14 | 221 | 226 | 221 | 226 | 23,000 |
1998/01/13 | 220 | 223 | 218 | 220 | 62,000 |
1998/01/12 | 220 | 220 | 216 | 220 | 106,000 |
1998/01/09 | 225 | 228 | 225 | 225 | 89,000 |
1998/01/08 | 221 | 226 | 221 | 225 | 38,000 |
1998/01/07 | 225 | 227 | 220 | 220 | 131,000 |
1998/01/06 | 225 | 230 | 225 | 230 | 34,000 |
1998/01/05 | 230 | 235 | 225 | 225 | 42,000 |