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 |
---|---|---|---|---|---|
2001/12/28 | 212 | 215 | 208 | 210 | 13,000 |
2001/12/27 | 213 | 213 | 206 | 211 | 8,000 |
2001/12/26 | 211 | 213 | 211 | 211 | 9,000 |
2001/12/25 | 208 | 210 | 205 | 209 | 15,000 |
2001/12/21 | 220 | 225 | 208 | 218 | 49,000 |
2001/12/20 | 212 | 214 | 205 | 205 | 44,000 |
2001/12/19 | 220 | 222 | 210 | 211 | 51,000 |
2001/12/18 | 226 | 226 | 220 | 220 | 15,000 |
2001/12/17 | 234 | 234 | 221 | 221 | 32,000 |
2001/12/14 | 225 | 228 | 224 | 228 | 86,000 |
2001/12/13 | 237 | 237 | 233 | 235 | 14,000 |
2001/12/12 | 235 | 237 | 233 | 237 | 71,000 |
2001/12/11 | 235 | 236 | 230 | 230 | 24,000 |
2001/12/10 | 243 | 243 | 236 | 236 | 10,000 |
2001/12/07 | 232 | 234 | 232 | 233 | 20,000 |
2001/12/06 | 234 | 243 | 234 | 237 | 165,000 |
2001/12/05 | 239 | 239 | 228 | 228 | 78,000 |
2001/12/04 | 222 | 222 | 219 | 219 | 22,000 |
2001/12/03 | 244 | 244 | 223 | 223 | 13,000 |
2001/11/30 | 243 | 244 | 242 | 244 | 6,000 |
2001/11/29 | 244 | 244 | 241 | 242 | 7,000 |
2001/11/28 | 251 | 251 | 246 | 246 | 8,000 |
2001/11/27 | 253 | 258 | 253 | 258 | 3,000 |
2001/11/26 | 246 | 257 | 246 | 253 | 21,000 |
2001/11/22 | 244 | 246 | 242 | 244 | 17,000 |
2001/11/21 | 253 | 253 | 253 | 253 | 11,000 |
2001/11/20 | 260 | 260 | 254 | 254 | 11,000 |
2001/11/19 | 255 | 260 | 253 | 260 | 8,000 |
2001/11/16 | 245 | 263 | 245 | 255 | 56,000 |
2001/11/15 | 247 | 250 | 247 | 250 | 22,000 |
2001/11/14 | 242 | 247 | 242 | 247 | 26,000 |
2001/11/13 | 230 | 240 | 230 | 238 | 18,000 |
2001/11/12 | 245 | 245 | 242 | 243 | 15,000 |
2001/11/09 | 249 | 249 | 241 | 241 | 44,000 |
2001/11/08 | 260 | 260 | 244 | 248 | 13,000 |
2001/11/07 | 267 | 267 | 253 | 263 | 15,000 |
2001/11/06 | 267 | 268 | 265 | 267 | 13,000 |
2001/11/05 | 261 | 266 | 261 | 265 | 18,000 |
2001/11/02 | 262 | 262 | 260 | 260 | 10,000 |
2001/11/01 | 263 | 267 | 263 | 263 | 6,000 |
2001/10/31 | 267 | 268 | 263 | 268 | 14,000 |
2001/10/30 | 268 | 269 | 263 | 269 | 5,000 |
2001/10/29 | 270 | 272 | 269 | 270 | 13,000 |
2001/10/26 | 265 | 271 | 265 | 270 | 36,000 |
2001/10/25 | 264 | 265 | 260 | 263 | 31,000 |
2001/10/24 | 250 | 260 | 247 | 260 | 33,000 |
2001/10/23 | 251 | 251 | 243 | 248 | 20,000 |
2001/10/22 | 260 | 260 | 247 | 248 | 35,000 |
2001/10/19 | 252 | 255 | 252 | 255 | 4,000 |
2001/10/18 | 261 | 262 | 255 | 255 | 11,000 |
2001/10/17 | 253 | 262 | 250 | 262 | 15,000 |
2001/10/16 | 259 | 259 | 257 | 258 | 9,000 |
2001/10/15 | 269 | 269 | 255 | 260 | 31,000 |
2001/10/12 | 261 | 269 | 261 | 269 | 22,000 |
2001/10/11 | 260 | 262 | 259 | 262 | 52,000 |
2001/10/10 | 250 | 259 | 249 | 252 | 32,000 |
2001/10/09 | 259 | 259 | 250 | 250 | 10,000 |
2001/10/05 | 261 | 261 | 259 | 261 | 20,000 |
2001/10/04 | 260 | 261 | 255 | 259 | 30,000 |
2001/10/03 | 261 | 261 | 255 | 255 | 9,000 |
2001/10/02 | 240 | 262 | 235 | 262 | 56,000 |
2001/10/01 | 230 | 235 | 225 | 235 | 32,000 |
2001/09/28 | 217 | 224 | 217 | 223 | 14,000 |
2001/09/27 | 215 | 217 | 212 | 215 | 19,000 |
2001/09/26 | 230 | 230 | 213 | 218 | 25,000 |
2001/09/25 | 245 | 245 | 227 | 233 | 27,000 |
2001/09/21 | 217 | 220 | 215 | 220 | 38,000 |
2001/09/20 | 225 | 225 | 216 | 217 | 23,000 |
2001/09/19 | 212 | 223 | 212 | 223 | 53,000 |
2001/09/18 | 216 | 216 | 214 | 216 | 53,000 |
2001/09/17 | 225 | 225 | 211 | 211 | 27,000 |
2001/09/14 | 210 | 220 | 205 | 219 | 114,000 |
2001/09/13 | 197 | 205 | 195 | 205 | 70,000 |
2001/09/12 | 192 | 208 | 192 | 196 | 98,000 |
2001/09/11 | 233 | 233 | 225 | 225 | 18,000 |
2001/09/10 | 237 | 237 | 230 | 233 | 20,000 |
2001/09/07 | 233 | 237 | 230 | 232 | 115,000 |
2001/09/06 | 233 | 233 | 233 | 233 | 2,000 |
2001/09/05 | 230 | 235 | 225 | 232 | 58,000 |
2001/09/04 | 237 | 237 | 222 | 223 | 86,000 |
2001/09/03 | 251 | 251 | 237 | 246 | 64,000 |
2001/08/31 | 258 | 258 | 248 | 251 | 41,000 |
2001/08/30 | 261 | 261 | 254 | 260 | 49,000 |
2001/08/29 | 265 | 265 | 260 | 265 | 66,000 |
2001/08/28 | 269 | 269 | 265 | 265 | 31,000 |
2001/08/27 | 272 | 273 | 265 | 269 | 30,000 |
2001/08/24 | 269 | 269 | 266 | 266 | 18,000 |
2001/08/23 | 275 | 275 | 268 | 268 | 25,000 |
2001/08/22 | 273 | 273 | 270 | 270 | 60,000 |
2001/08/21 | 275 | 275 | 272 | 273 | 34,000 |
2001/08/20 | 278 | 278 | 275 | 275 | 25,000 |
2001/08/17 | 279 | 279 | 273 | 275 | 41,000 |
2001/08/16 | 284 | 284 | 279 | 279 | 14,000 |
2001/08/15 | 286 | 286 | 281 | 281 | 23,000 |
2001/08/14 | 282 | 284 | 280 | 284 | 26,000 |
2001/08/13 | 286 | 286 | 277 | 281 | 8,000 |
2001/08/10 | 285 | 285 | 281 | 284 | 38,000 |
2001/08/09 | 271 | 278 | 271 | 278 | 12,000 |
2001/08/08 | 286 | 288 | 281 | 286 | 19,000 |
2001/08/07 | 283 | 286 | 280 | 285 | 25,000 |
2001/08/06 | 280 | 284 | 280 | 283 | 14,000 |
2001/08/03 | 280 | 280 | 279 | 280 | 12,000 |
2001/08/02 | 272 | 284 | 270 | 284 | 59,000 |
2001/08/01 | 283 | 284 | 270 | 270 | 64,000 |
2001/07/31 | 271 | 273 | 270 | 273 | 30,000 |
2001/07/30 | 275 | 275 | 269 | 269 | 40,000 |
2001/07/27 | 280 | 283 | 275 | 278 | 11,000 |
2001/07/26 | 275 | 277 | 275 | 277 | 2,000 |
2001/07/25 | 285 | 285 | 274 | 274 | 25,000 |
2001/07/24 | 270 | 271 | 269 | 271 | 96,000 |
2001/07/23 | 280 | 280 | 268 | 270 | 28,000 |
2001/07/19 | 284 | 284 | 268 | 284 | 101,000 |
2001/07/18 | 288 | 288 | 282 | 285 | 32,000 |
2001/07/17 | 289 | 289 | 285 | 289 | 13,000 |
2001/07/16 | 298 | 298 | 289 | 289 | 15,000 |
2001/07/13 | 287 | 293 | 285 | 293 | 21,000 |
2001/07/12 | 290 | 292 | 290 | 291 | 45,000 |
2001/07/11 | 290 | 290 | 283 | 286 | 18,000 |
2001/07/10 | 300 | 300 | 290 | 292 | 30,000 |
2001/07/09 | 295 | 295 | 290 | 294 | 28,000 |
2001/07/06 | 301 | 301 | 296 | 296 | 23,000 |
2001/07/05 | 305 | 305 | 300 | 303 | 15,000 |
2001/07/04 | 305 | 305 | 300 | 300 | 15,000 |
2001/07/03 | 301 | 301 | 296 | 297 | 23,000 |
2001/07/02 | 310 | 310 | 300 | 305 | 66,000 |
2001/06/29 | 300 | 305 | 290 | 305 | 82,000 |
2001/06/28 | 291 | 297 | 291 | 291 | 18,000 |
2001/06/27 | 295 | 295 | 292 | 293 | 8,000 |
2001/06/26 | 299 | 299 | 292 | 295 | 24,000 |
2001/06/25 | 299 | 300 | 296 | 298 | 36,000 |
2001/06/22 | 289 | 297 | 288 | 297 | 20,000 |
2001/06/21 | 291 | 293 | 290 | 293 | 22,000 |
2001/06/20 | 296 | 296 | 290 | 290 | 34,000 |
2001/06/19 | 295 | 296 | 292 | 292 | 57,000 |
2001/06/18 | 299 | 300 | 295 | 300 | 14,000 |
2001/06/15 | 301 | 301 | 295 | 296 | 36,000 |
2001/06/14 | 296 | 299 | 296 | 296 | 154,000 |
2001/06/13 | 299 | 300 | 296 | 300 | 15,000 |
2001/06/12 | 300 | 300 | 296 | 296 | 21,000 |
2001/06/11 | 298 | 307 | 298 | 300 | 15,000 |
2001/06/08 | 296 | 300 | 293 | 300 | 53,000 |
2001/06/07 | 292 | 300 | 292 | 300 | 21,000 |
2001/06/06 | 305 | 305 | 291 | 291 | 181,000 |
2001/06/05 | 305 | 305 | 298 | 298 | 60,000 |
2001/06/04 | 291 | 300 | 291 | 300 | 12,000 |
2001/06/01 | 290 | 296 | 288 | 296 | 57,000 |
2001/05/31 | 302 | 302 | 294 | 295 | 30,000 |
2001/05/30 | 304 | 304 | 297 | 303 | 52,000 |
2001/05/29 | 305 | 308 | 303 | 303 | 43,000 |
2001/05/28 | 308 | 308 | 305 | 305 | 21,000 |
2001/05/25 | 323 | 323 | 315 | 315 | 21,000 |
2001/05/24 | 323 | 323 | 316 | 316 | 18,000 |
2001/05/23 | 319 | 324 | 318 | 324 | 13,000 |
2001/05/22 | 317 | 318 | 317 | 318 | 10,000 |
2001/05/21 | 317 | 320 | 315 | 315 | 14,000 |
2001/05/18 | 317 | 319 | 315 | 315 | 12,000 |
2001/05/17 | 311 | 316 | 311 | 316 | 59,000 |
2001/05/16 | 311 | 315 | 310 | 310 | 15,000 |
2001/05/15 | 315 | 316 | 310 | 310 | 31,000 |
2001/05/14 | 320 | 320 | 310 | 311 | 53,000 |
2001/05/11 | 319 | 324 | 319 | 323 | 29,000 |
2001/05/10 | 327 | 330 | 320 | 320 | 48,000 |
2001/05/09 | 330 | 330 | 320 | 327 | 35,000 |
2001/05/08 | 334 | 335 | 330 | 335 | 41,000 |
2001/05/07 | 342 | 342 | 338 | 339 | 23,000 |
2001/05/02 | 336 | 340 | 336 | 340 | 25,000 |
2001/05/01 | 336 | 340 | 335 | 339 | 88,000 |
2001/04/27 | 335 | 337 | 330 | 331 | 54,000 |
2001/04/26 | 337 | 338 | 330 | 338 | 55,000 |
2001/04/25 | 343 | 344 | 335 | 335 | 62,000 |
2001/04/24 | 340 | 343 | 335 | 343 | 48,000 |
2001/04/23 | 326 | 343 | 326 | 338 | 53,000 |
2001/04/20 | 335 | 339 | 325 | 326 | 67,000 |
2001/04/19 | 348 | 349 | 332 | 338 | 104,000 |
2001/04/18 | 348 | 355 | 343 | 343 | 154,000 |
2001/04/17 | 335 | 350 | 331 | 343 | 219,000 |
2001/04/16 | 332 | 339 | 327 | 333 | 157,000 |
2001/04/13 | 310 | 325 | 308 | 325 | 166,000 |
2001/04/12 | 309 | 309 | 307 | 307 | 27,000 |
2001/04/11 | 308 | 310 | 306 | 310 | 30,000 |
2001/04/10 | 314 | 314 | 305 | 306 | 29,000 |
2001/04/09 | 315 | 315 | 302 | 314 | 28,000 |
2001/04/06 | 312 | 314 | 310 | 311 | 76,000 |
2001/04/05 | 310 | 311 | 306 | 307 | 34,000 |
2001/04/04 | 306 | 310 | 305 | 305 | 34,000 |
2001/04/03 | 300 | 305 | 300 | 305 | 27,000 |
2001/04/02 | 308 | 308 | 300 | 302 | 42,000 |
2001/03/30 | 305 | 306 | 302 | 303 | 84,000 |
2001/03/29 | 313 | 313 | 305 | 307 | 32,000 |
2001/03/28 | 302 | 314 | 302 | 314 | 59,000 |
2001/03/27 | 318 | 320 | 313 | 315 | 47,000 |
2001/03/26 | 304 | 314 | 299 | 314 | 92,000 |
2001/03/23 | 308 | 308 | 302 | 304 | 23,000 |
2001/03/22 | 308 | 310 | 304 | 307 | 42,000 |
2001/03/21 | 313 | 313 | 303 | 310 | 38,000 |
2001/03/19 | 306 | 309 | 305 | 308 | 102,000 |
2001/03/16 | 319 | 319 | 306 | 306 | 26,000 |
2001/03/15 | 312 | 317 | 302 | 317 | 38,000 |
2001/03/14 | 321 | 322 | 315 | 318 | 65,000 |
2001/03/13 | 312 | 321 | 310 | 321 | 85,000 |
2001/03/12 | 321 | 350 | 320 | 327 | 202,000 |
2001/03/09 | 310 | 318 | 304 | 318 | 60,000 |
2001/03/08 | 304 | 308 | 303 | 308 | 86,000 |
2001/03/07 | 303 | 305 | 302 | 305 | 23,000 |
2001/03/06 | 302 | 302 | 299 | 300 | 11,000 |
2001/03/05 | 301 | 302 | 297 | 297 | 56,000 |
2001/03/02 | 297 | 302 | 295 | 302 | 9,000 |
2001/03/01 | 298 | 298 | 296 | 297 | 12,000 |
2001/02/28 | 304 | 304 | 295 | 302 | 50,000 |
2001/02/27 | 304 | 305 | 301 | 304 | 45,000 |
2001/02/26 | 305 | 311 | 303 | 304 | 53,000 |
2001/02/23 | 294 | 308 | 294 | 303 | 31,000 |
2001/02/22 | 300 | 302 | 290 | 294 | 31,000 |
2001/02/21 | 315 | 315 | 310 | 311 | 56,000 |
2001/02/20 | 320 | 320 | 312 | 320 | 34,000 |
2001/02/19 | 315 | 319 | 313 | 318 | 16,000 |
2001/02/16 | 323 | 323 | 312 | 319 | 73,000 |
2001/02/15 | 315 | 324 | 311 | 324 | 80,000 |
2001/02/14 | 310 | 310 | 306 | 310 | 15,000 |
2001/02/13 | 310 | 310 | 300 | 310 | 31,000 |
2001/02/09 | 295 | 298 | 295 | 297 | 10,000 |
2001/02/08 | 310 | 310 | 300 | 300 | 34,000 |
2001/02/07 | 310 | 311 | 307 | 310 | 51,000 |
2001/02/06 | 314 | 314 | 306 | 310 | 80,000 |
2001/02/05 | 320 | 324 | 308 | 315 | 111,000 |
2001/02/02 | 302 | 330 | 302 | 315 | 226,000 |
2001/02/01 | 295 | 302 | 289 | 292 | 207,000 |
2001/01/31 | 291 | 291 | 280 | 280 | 56,000 |
2001/01/30 | 294 | 294 | 286 | 286 | 22,000 |
2001/01/29 | 281 | 293 | 280 | 293 | 49,000 |
2001/01/26 | 278 | 281 | 276 | 281 | 111,000 |
2001/01/25 | 283 | 284 | 275 | 278 | 30,000 |
2001/01/24 | 280 | 282 | 279 | 280 | 31,000 |
2001/01/23 | 281 | 282 | 277 | 280 | 35,000 |
2001/01/22 | 285 | 285 | 280 | 281 | 28,000 |
2001/01/19 | 270 | 285 | 270 | 283 | 72,000 |
2001/01/18 | 270 | 275 | 265 | 275 | 170,000 |
2001/01/17 | 275 | 275 | 269 | 273 | 52,000 |
2001/01/16 | 275 | 276 | 270 | 275 | 34,000 |
2001/01/15 | 273 | 275 | 271 | 272 | 69,000 |
2001/01/12 | 258 | 282 | 254 | 270 | 341,000 |
2001/01/11 | 255 | 255 | 250 | 255 | 65,000 |
2001/01/10 | 262 | 265 | 254 | 256 | 83,000 |
2001/01/09 | 264 | 267 | 260 | 260 | 73,000 |
2001/01/05 | 268 | 270 | 264 | 269 | 75,000 |
2001/01/04 | 278 | 278 | 268 | 268 | 47,000 |