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 |
---|---|---|---|---|---|
2000/12/29 | 282 | 282 | 279 | 280 | 24,000 |
2000/12/28 | 281 | 283 | 280 | 282 | 74,000 |
2000/12/27 | 280 | 290 | 280 | 281 | 60,000 |
2000/12/26 | 295 | 296 | 290 | 290 | 70,000 |
2000/12/25 | 300 | 300 | 295 | 300 | 27,000 |
2000/12/22 | 291 | 295 | 290 | 290 | 39,000 |
2000/12/21 | 300 | 301 | 285 | 285 | 95,000 |
2000/12/20 | 318 | 318 | 308 | 315 | 63,000 |
2000/12/19 | 335 | 335 | 315 | 318 | 73,000 |
2000/12/18 | 330 | 340 | 324 | 335 | 134,000 |
2000/12/15 | 321 | 335 | 312 | 320 | 238,000 |
2000/12/14 | 325 | 326 | 318 | 321 | 59,000 |
2000/12/13 | 326 | 328 | 318 | 325 | 34,000 |
2000/12/12 | 313 | 325 | 313 | 320 | 264,000 |
2000/12/11 | 311 | 314 | 310 | 312 | 77,000 |
2000/12/08 | 301 | 308 | 301 | 303 | 64,000 |
2000/12/07 | 315 | 315 | 305 | 314 | 36,000 |
2000/12/06 | 330 | 337 | 320 | 320 | 36,000 |
2000/12/05 | 348 | 350 | 336 | 337 | 60,000 |
2000/12/04 | 325 | 348 | 323 | 348 | 124,000 |
2000/12/01 | 301 | 324 | 301 | 320 | 68,000 |
2000/11/30 | 296 | 306 | 296 | 301 | 21,000 |
2000/11/29 | 285 | 307 | 285 | 307 | 35,000 |
2000/11/28 | 293 | 293 | 291 | 291 | 18,000 |
2000/11/27 | 295 | 295 | 289 | 292 | 37,000 |
2000/11/24 | 278 | 285 | 278 | 285 | 18,000 |
2000/11/22 | 271 | 276 | 270 | 274 | 24,000 |
2000/11/21 | 275 | 276 | 270 | 271 | 45,000 |
2000/11/20 | 285 | 285 | 275 | 275 | 30,000 |
2000/11/17 | 281 | 285 | 278 | 283 | 41,000 |
2000/11/16 | 294 | 294 | 282 | 285 | 19,000 |
2000/11/15 | 300 | 301 | 292 | 294 | 57,000 |
2000/11/14 | 289 | 292 | 289 | 291 | 24,000 |
2000/11/13 | 280 | 282 | 279 | 279 | 31,000 |
2000/11/10 | 288 | 289 | 280 | 282 | 84,000 |
2000/11/09 | 295 | 295 | 285 | 286 | 36,000 |
2000/11/08 | 290 | 293 | 288 | 292 | 34,000 |
2000/11/07 | 283 | 290 | 283 | 288 | 42,000 |
2000/11/06 | 272 | 282 | 267 | 282 | 73,000 |
2000/11/02 | 267 | 267 | 261 | 267 | 58,000 |
2000/11/01 | 278 | 278 | 265 | 268 | 37,000 |
2000/10/31 | 270 | 273 | 265 | 273 | 69,000 |
2000/10/30 | 273 | 281 | 270 | 270 | 95,000 |
2000/10/27 | 270 | 272 | 262 | 271 | 128,000 |
2000/10/26 | 289 | 289 | 261 | 268 | 109,000 |
2000/10/25 | 296 | 296 | 289 | 290 | 81,000 |
2000/10/24 | 299 | 299 | 295 | 295 | 28,000 |
2000/10/23 | 314 | 314 | 295 | 295 | 18,000 |
2000/10/20 | 300 | 314 | 298 | 314 | 42,000 |
2000/10/19 | 297 | 302 | 290 | 293 | 61,000 |
2000/10/18 | 298 | 302 | 290 | 300 | 107,000 |
2000/10/17 | 320 | 320 | 302 | 302 | 47,000 |
2000/10/16 | 328 | 330 | 320 | 320 | 59,000 |
2000/10/13 | 305 | 309 | 288 | 309 | 148,000 |
2000/10/12 | 338 | 339 | 312 | 312 | 110,000 |
2000/10/11 | 366 | 366 | 339 | 344 | 58,000 |
2000/10/10 | 379 | 379 | 370 | 370 | 8,000 |
2000/10/06 | 378 | 379 | 367 | 379 | 41,000 |
2000/10/05 | 388 | 388 | 379 | 380 | 14,000 |
2000/10/04 | 375 | 390 | 371 | 385 | 30,000 |
2000/10/03 | 390 | 390 | 380 | 390 | 17,000 |
2000/10/02 | 390 | 390 | 383 | 389 | 31,000 |
2000/09/29 | 370 | 387 | 369 | 387 | 118,000 |
2000/09/28 | 391 | 391 | 370 | 370 | 13,000 |
2000/09/27 | 395 | 395 | 381 | 391 | 17,000 |
2000/09/26 | 400 | 400 | 390 | 400 | 37,000 |
2000/09/25 | 410 | 410 | 395 | 400 | 27,000 |
2000/09/22 | 409 | 409 | 396 | 400 | 58,000 |
2000/09/21 | 406 | 407 | 401 | 407 | 37,000 |
2000/09/20 | 403 | 410 | 397 | 408 | 51,000 |
2000/09/19 | 401 | 401 | 393 | 401 | 55,000 |
2000/09/18 | 400 | 406 | 400 | 404 | 44,000 |
2000/09/14 | 396 | 401 | 396 | 399 | 67,000 |
2000/09/13 | 399 | 399 | 392 | 396 | 43,000 |
2000/09/12 | 401 | 401 | 390 | 396 | 22,000 |
2000/09/11 | 415 | 419 | 406 | 406 | 20,000 |
2000/09/08 | 393 | 405 | 385 | 405 | 141,000 |
2000/09/07 | 410 | 410 | 397 | 397 | 42,000 |
2000/09/06 | 412 | 412 | 403 | 410 | 17,000 |
2000/09/05 | 415 | 415 | 403 | 409 | 66,000 |
2000/09/04 | 416 | 418 | 413 | 417 | 41,000 |
2000/09/01 | 430 | 431 | 418 | 418 | 81,000 |
2000/08/31 | 430 | 434 | 427 | 434 | 43,000 |
2000/08/30 | 440 | 444 | 434 | 435 | 31,000 |
2000/08/29 | 436 | 445 | 435 | 445 | 85,000 |
2000/08/28 | 453 | 455 | 442 | 446 | 89,000 |
2000/08/25 | 472 | 472 | 460 | 460 | 46,000 |
2000/08/24 | 470 | 475 | 466 | 467 | 28,000 |
2000/08/23 | 487 | 487 | 475 | 475 | 26,000 |
2000/08/22 | 486 | 486 | 478 | 482 | 70,000 |
2000/08/21 | 477 | 481 | 472 | 481 | 16,000 |
2000/08/18 | 496 | 496 | 468 | 481 | 62,000 |
2000/08/17 | 502 | 503 | 490 | 495 | 33,000 |
2000/08/16 | 484 | 515 | 479 | 507 | 226,000 |
2000/08/15 | 470 | 479 | 461 | 479 | 71,000 |
2000/08/14 | 469 | 473 | 461 | 467 | 27,000 |
2000/08/11 | 463 | 468 | 455 | 464 | 26,000 |
2000/08/10 | 470 | 470 | 455 | 460 | 26,000 |
2000/08/09 | 467 | 471 | 460 | 465 | 15,000 |
2000/08/08 | 465 | 472 | 453 | 472 | 34,000 |
2000/08/07 | 463 | 470 | 453 | 460 | 39,000 |
2000/08/04 | 452 | 479 | 452 | 470 | 48,000 |
2000/08/03 | 465 | 473 | 452 | 457 | 56,000 |
2000/08/02 | 473 | 488 | 461 | 480 | 87,000 |
2000/08/01 | 465 | 494 | 465 | 493 | 122,000 |
2000/07/31 | 473 | 473 | 458 | 463 | 66,000 |
2000/07/28 | 500 | 500 | 473 | 473 | 18,000 |
2000/07/27 | 492 | 492 | 480 | 490 | 73,000 |
2000/07/26 | 490 | 506 | 485 | 495 | 225,000 |
2000/07/25 | 470 | 500 | 450 | 500 | 125,000 |
2000/07/24 | 496 | 506 | 476 | 476 | 80,000 |
2000/07/21 | 529 | 533 | 514 | 516 | 127,000 |
2000/07/19 | 514 | 539 | 510 | 539 | 150,000 |
2000/07/18 | 560 | 570 | 540 | 545 | 394,000 |
2000/07/17 | 615 | 615 | 578 | 594 | 210,000 |
2000/07/14 | 618 | 637 | 607 | 610 | 142,000 |
2000/07/13 | 624 | 643 | 605 | 625 | 292,000 |
2000/07/12 | 639 | 639 | 602 | 625 | 335,000 |
2000/07/11 | 634 | 649 | 628 | 640 | 309,000 |
2000/07/10 | 622 | 649 | 613 | 638 | 535,000 |
2000/07/07 | 600 | 623 | 591 | 623 | 597,000 |
2000/07/06 | 580 | 610 | 576 | 600 | 771,000 |
2000/07/05 | 545 | 595 | 540 | 590 | 407,000 |
2000/07/04 | 550 | 555 | 536 | 550 | 324,000 |
2000/07/03 | 530 | 577 | 530 | 560 | 869,000 |
2000/06/30 | 499 | 529 | 499 | 529 | 959,000 |
2000/06/29 | 471 | 495 | 471 | 495 | 134,000 |
2000/06/28 | 469 | 479 | 465 | 471 | 62,000 |
2000/06/27 | 465 | 465 | 455 | 465 | 75,000 |
2000/06/26 | 469 | 469 | 445 | 445 | 58,000 |
2000/06/23 | 472 | 473 | 453 | 453 | 98,000 |
2000/06/22 | 479 | 483 | 470 | 478 | 71,000 |
2000/06/21 | 475 | 479 | 471 | 479 | 55,000 |
2000/06/20 | 478 | 483 | 472 | 480 | 101,000 |
2000/06/19 | 473 | 486 | 470 | 477 | 135,000 |
2000/06/16 | 491 | 491 | 480 | 483 | 236,000 |
2000/06/15 | 485 | 495 | 481 | 492 | 734,000 |
2000/06/14 | 463 | 480 | 459 | 480 | 345,000 |
2000/06/13 | 458 | 463 | 454 | 454 | 63,000 |
2000/06/12 | 465 | 465 | 451 | 463 | 82,000 |
2000/06/09 | 440 | 465 | 438 | 465 | 164,000 |
2000/06/08 | 435 | 445 | 435 | 443 | 68,000 |
2000/06/07 | 416 | 440 | 410 | 435 | 87,000 |
2000/06/06 | 420 | 425 | 415 | 425 | 31,000 |
2000/06/05 | 416 | 426 | 415 | 426 | 46,000 |
2000/06/02 | 425 | 428 | 415 | 421 | 38,000 |
2000/06/01 | 425 | 425 | 415 | 423 | 20,000 |
2000/05/31 | 430 | 430 | 415 | 429 | 74,000 |
2000/05/30 | 428 | 428 | 420 | 428 | 33,000 |
2000/05/29 | 415 | 430 | 415 | 430 | 29,000 |
2000/05/26 | 439 | 439 | 411 | 430 | 51,000 |
2000/05/25 | 436 | 440 | 428 | 430 | 47,000 |
2000/05/24 | 425 | 430 | 422 | 422 | 103,000 |
2000/05/23 | 470 | 470 | 425 | 430 | 253,000 |
2000/05/22 | 477 | 480 | 455 | 475 | 321,000 |
2000/05/19 | 465 | 490 | 462 | 482 | 842,000 |
2000/05/18 | 460 | 464 | 450 | 460 | 198,000 |
2000/05/17 | 435 | 465 | 432 | 460 | 348,000 |
2000/05/16 | 430 | 435 | 420 | 435 | 137,000 |
2000/05/15 | 425 | 435 | 425 | 425 | 87,000 |
2000/05/12 | 424 | 424 | 420 | 424 | 40,000 |
2000/05/11 | 428 | 432 | 420 | 424 | 52,000 |
2000/05/10 | 426 | 433 | 420 | 433 | 108,000 |
2000/05/09 | 428 | 438 | 425 | 425 | 111,000 |
2000/05/08 | 433 | 434 | 423 | 427 | 70,000 |
2000/05/02 | 395 | 434 | 395 | 428 | 117,000 |
2000/05/01 | 390 | 398 | 380 | 390 | 68,000 |
2000/04/28 | 390 | 396 | 386 | 395 | 80,000 |
2000/04/27 | 396 | 400 | 395 | 396 | 36,000 |
2000/04/26 | 400 | 405 | 398 | 399 | 50,000 |
2000/04/25 | 406 | 410 | 390 | 410 | 97,000 |
2000/04/24 | 408 | 413 | 395 | 396 | 63,000 |
2000/04/21 | 410 | 412 | 408 | 408 | 71,000 |
2000/04/20 | 414 | 418 | 410 | 418 | 46,000 |
2000/04/19 | 411 | 419 | 410 | 418 | 25,000 |
2000/04/18 | 419 | 419 | 408 | 408 | 65,000 |
2000/04/17 | 410 | 416 | 395 | 404 | 195,000 |
2000/04/14 | 423 | 432 | 420 | 425 | 83,000 |
2000/04/13 | 424 | 425 | 415 | 425 | 47,000 |
2000/04/12 | 420 | 429 | 412 | 427 | 30,000 |
2000/04/11 | 421 | 424 | 410 | 424 | 69,000 |
2000/04/10 | 430 | 431 | 401 | 420 | 103,000 |
2000/04/07 | 428 | 433 | 427 | 428 | 47,000 |
2000/04/06 | 427 | 434 | 426 | 427 | 125,000 |
2000/04/05 | 444 | 444 | 426 | 427 | 126,000 |
2000/04/04 | 461 | 465 | 446 | 450 | 104,000 |
2000/04/03 | 473 | 473 | 450 | 465 | 79,000 |
2000/03/31 | 494 | 494 | 468 | 473 | 262,000 |
2000/03/30 | 478 | 500 | 470 | 489 | 611,000 |
2000/03/29 | 452 | 475 | 452 | 468 | 237,000 |
2000/03/28 | 435 | 455 | 435 | 455 | 105,000 |
2000/03/27 | 426 | 430 | 425 | 425 | 159,000 |
2000/03/24 | 424 | 435 | 424 | 430 | 155,000 |
2000/03/23 | 428 | 429 | 421 | 429 | 101,000 |
2000/03/22 | 426 | 429 | 424 | 428 | 26,000 |
2000/03/21 | 439 | 439 | 427 | 428 | 60,000 |
2000/03/17 | 448 | 448 | 434 | 434 | 114,000 |
2000/03/16 | 420 | 445 | 419 | 438 | 150,000 |
2000/03/15 | 415 | 425 | 414 | 420 | 101,000 |
2000/03/14 | 410 | 424 | 405 | 415 | 75,000 |
2000/03/13 | 428 | 429 | 400 | 412 | 118,000 |
2000/03/10 | 430 | 430 | 420 | 420 | 157,000 |
2000/03/09 | 420 | 430 | 410 | 414 | 90,000 |
2000/03/08 | 421 | 423 | 416 | 420 | 62,000 |
2000/03/07 | 406 | 426 | 406 | 426 | 55,000 |
2000/03/06 | 445 | 445 | 426 | 426 | 125,000 |
2000/03/03 | 453 | 454 | 440 | 440 | 56,000 |
2000/03/02 | 444 | 458 | 430 | 445 | 153,000 |
2000/03/01 | 430 | 434 | 426 | 434 | 91,000 |
2000/02/29 | 430 | 435 | 422 | 430 | 76,000 |
2000/02/28 | 420 | 430 | 420 | 430 | 151,000 |
2000/02/25 | 422 | 440 | 417 | 430 | 129,000 |
2000/02/24 | 395 | 420 | 395 | 412 | 159,000 |
2000/02/23 | 390 | 396 | 372 | 392 | 372,000 |
2000/02/22 | 431 | 435 | 390 | 403 | 985,000 |
2000/02/21 | 459 | 465 | 441 | 441 | 181,000 |
2000/02/18 | 458 | 460 | 451 | 460 | 152,000 |
2000/02/17 | 458 | 466 | 450 | 459 | 158,000 |
2000/02/16 | 472 | 472 | 450 | 464 | 204,000 |
2000/02/15 | 480 | 489 | 466 | 467 | 309,000 |
2000/02/14 | 448 | 484 | 442 | 470 | 293,000 |
2000/02/10 | 457 | 464 | 450 | 453 | 201,000 |
2000/02/09 | 452 | 468 | 452 | 455 | 221,000 |
2000/02/08 | 471 | 476 | 457 | 457 | 132,000 |
2000/02/07 | 477 | 485 | 461 | 465 | 191,000 |
2000/02/04 | 470 | 485 | 467 | 475 | 284,000 |
2000/02/03 | 456 | 470 | 447 | 470 | 345,000 |
2000/02/02 | 470 | 488 | 460 | 460 | 355,000 |
2000/02/01 | 460 | 510 | 459 | 475 | 837,000 |
2000/01/31 | 451 | 465 | 441 | 460 | 285,000 |
2000/01/28 | 460 | 465 | 446 | 461 | 378,000 |
2000/01/27 | 451 | 460 | 447 | 460 | 301,000 |
2000/01/26 | 450 | 460 | 443 | 456 | 162,000 |
2000/01/25 | 433 | 465 | 433 | 450 | 431,000 |
2000/01/24 | 436 | 446 | 430 | 437 | 451,000 |
2000/01/21 | 455 | 459 | 440 | 441 | 223,000 |
2000/01/20 | 440 | 477 | 437 | 460 | 950,000 |
2000/01/19 | 450 | 454 | 435 | 442 | 399,000 |
2000/01/18 | 440 | 470 | 420 | 460 | 1,219,000 |
2000/01/17 | 445 | 464 | 430 | 438 | 566,000 |
2000/01/14 | 407 | 450 | 399 | 440 | 757,000 |
2000/01/13 | 398 | 398 | 388 | 392 | 611,000 |
2000/01/12 | 414 | 420 | 403 | 403 | 1,343,000 |
2000/01/11 | 376 | 411 | 372 | 404 | 837,000 |
2000/01/07 | 350 | 375 | 345 | 361 | 548,000 |
2000/01/06 | 347 | 365 | 338 | 345 | 264,000 |
2000/01/05 | 320 | 335 | 316 | 329 | 202,000 |
2000/01/04 | 310 | 315 | 305 | 305 | 26,000 |