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 |
---|---|---|---|---|---|
2004/12/30 | 405 | 410 | 401 | 401 | 112,000 |
2004/12/29 | 385 | 405 | 383 | 395 | 228,000 |
2004/12/28 | 356 | 385 | 356 | 383 | 383,000 |
2004/12/27 | 345 | 358 | 345 | 352 | 35,000 |
2004/12/24 | 358 | 360 | 354 | 354 | 68,000 |
2004/12/22 | 353 | 358 | 347 | 354 | 138,000 |
2004/12/21 | 351 | 353 | 345 | 349 | 134,000 |
2004/12/20 | 343 | 353 | 340 | 352 | 57,000 |
2004/12/17 | 336 | 345 | 336 | 344 | 51,000 |
2004/12/16 | 338 | 341 | 337 | 341 | 24,000 |
2004/12/15 | 343 | 343 | 336 | 340 | 44,000 |
2004/12/14 | 345 | 345 | 336 | 342 | 51,000 |
2004/12/13 | 334 | 342 | 334 | 341 | 58,000 |
2004/12/10 | 333 | 338 | 333 | 334 | 61,000 |
2004/12/09 | 336 | 341 | 334 | 334 | 31,000 |
2004/12/08 | 335 | 340 | 329 | 340 | 59,000 |
2004/12/07 | 343 | 343 | 336 | 336 | 33,000 |
2004/12/06 | 337 | 344 | 336 | 344 | 42,000 |
2004/12/03 | 338 | 338 | 333 | 336 | 18,000 |
2004/12/02 | 330 | 340 | 330 | 340 | 53,000 |
2004/12/01 | 334 | 334 | 329 | 329 | 15,000 |
2004/11/30 | 328 | 336 | 326 | 334 | 48,000 |
2004/11/29 | 336 | 336 | 332 | 332 | 26,000 |
2004/11/26 | 331 | 337 | 331 | 336 | 24,000 |
2004/11/25 | 335 | 340 | 332 | 335 | 53,000 |
2004/11/24 | 338 | 340 | 338 | 340 | 29,000 |
2004/11/22 | 345 | 345 | 332 | 343 | 44,000 |
2004/11/19 | 344 | 349 | 342 | 347 | 91,000 |
2004/11/18 | 330 | 345 | 330 | 337 | 46,000 |
2004/11/17 | 329 | 335 | 326 | 330 | 44,000 |
2004/11/16 | 328 | 333 | 325 | 328 | 49,000 |
2004/11/15 | 324 | 329 | 322 | 325 | 102,000 |
2004/11/12 | 315 | 322 | 315 | 321 | 53,000 |
2004/11/11 | 312 | 315 | 312 | 315 | 25,000 |
2004/11/10 | 310 | 315 | 310 | 315 | 53,000 |
2004/11/09 | 310 | 314 | 310 | 310 | 11,000 |
2004/11/08 | 315 | 315 | 313 | 313 | 10,000 |
2004/11/05 | 316 | 316 | 311 | 315 | 25,000 |
2004/11/04 | 312 | 317 | 311 | 315 | 17,000 |
2004/11/02 | 303 | 309 | 300 | 309 | 30,000 |
2004/11/01 | 307 | 307 | 302 | 303 | 11,000 |
2004/10/29 | 310 | 310 | 306 | 308 | 26,000 |
2004/10/28 | 308 | 309 | 308 | 309 | 5,000 |
2004/10/27 | 307 | 309 | 307 | 309 | 20,000 |
2004/10/26 | 312 | 316 | 311 | 311 | 16,000 |
2004/10/25 | 315 | 318 | 313 | 314 | 32,000 |
2004/10/22 | 318 | 320 | 317 | 320 | 10,000 |
2004/10/21 | 320 | 320 | 316 | 317 | 24,000 |
2004/10/20 | 323 | 323 | 319 | 321 | 21,000 |
2004/10/19 | 324 | 326 | 323 | 323 | 23,000 |
2004/10/18 | 326 | 326 | 321 | 323 | 51,000 |
2004/10/15 | 320 | 322 | 317 | 321 | 27,000 |
2004/10/14 | 321 | 321 | 318 | 320 | 17,000 |
2004/10/13 | 321 | 326 | 321 | 322 | 15,000 |
2004/10/12 | 322 | 324 | 322 | 324 | 7,000 |
2004/10/08 | 326 | 327 | 323 | 326 | 27,000 |
2004/10/07 | 330 | 333 | 326 | 330 | 47,000 |
2004/10/06 | 330 | 330 | 327 | 329 | 19,000 |
2004/10/05 | 325 | 330 | 319 | 330 | 84,000 |
2004/10/04 | 316 | 324 | 314 | 324 | 118,000 |
2004/10/01 | 317 | 317 | 310 | 313 | 19,000 |
2004/09/30 | 317 | 317 | 317 | 317 | 11,000 |
2004/09/29 | 319 | 319 | 309 | 317 | 55,000 |
2004/09/28 | 320 | 320 | 311 | 316 | 86,000 |
2004/09/27 | 317 | 324 | 316 | 324 | 36,000 |
2004/09/24 | 319 | 324 | 317 | 320 | 40,000 |
2004/09/22 | 323 | 325 | 322 | 324 | 46,000 |
2004/09/21 | 338 | 338 | 322 | 327 | 110,000 |
2004/09/17 | 317 | 319 | 317 | 318 | 38,000 |
2004/09/16 | 316 | 320 | 316 | 318 | 30,000 |
2004/09/15 | 318 | 320 | 313 | 315 | 52,000 |
2004/09/14 | 311 | 317 | 311 | 314 | 15,000 |
2004/09/13 | 310 | 312 | 310 | 310 | 4,000 |
2004/09/10 | 308 | 311 | 305 | 311 | 110,000 |
2004/09/09 | 314 | 317 | 313 | 313 | 23,000 |
2004/09/08 | 315 | 315 | 311 | 312 | 7,000 |
2004/09/07 | 310 | 316 | 310 | 312 | 17,000 |
2004/09/06 | 315 | 315 | 309 | 309 | 58,000 |
2004/09/03 | 315 | 318 | 313 | 315 | 109,000 |
2004/09/02 | 307 | 318 | 306 | 314 | 55,000 |
2004/09/01 | 312 | 313 | 308 | 310 | 40,000 |
2004/08/31 | 315 | 315 | 313 | 313 | 8,000 |
2004/08/30 | 324 | 324 | 320 | 320 | 14,000 |
2004/08/27 | 314 | 321 | 314 | 320 | 116,000 |
2004/08/26 | 317 | 317 | 311 | 311 | 10,000 |
2004/08/25 | 308 | 313 | 308 | 312 | 27,000 |
2004/08/24 | 314 | 314 | 309 | 310 | 24,000 |
2004/08/23 | 310 | 320 | 310 | 315 | 25,000 |
2004/08/20 | 310 | 310 | 308 | 308 | 9,000 |
2004/08/19 | 308 | 310 | 307 | 307 | 7,000 |
2004/08/18 | 303 | 307 | 303 | 303 | 17,000 |
2004/08/17 | 314 | 314 | 302 | 302 | 27,000 |
2004/08/16 | 308 | 308 | 304 | 305 | 20,000 |
2004/08/13 | 315 | 315 | 311 | 313 | 22,000 |
2004/08/12 | 319 | 320 | 315 | 316 | 19,000 |
2004/08/11 | 315 | 317 | 312 | 317 | 18,000 |
2004/08/10 | 308 | 310 | 303 | 310 | 10,000 |
2004/08/09 | 306 | 312 | 300 | 310 | 29,000 |
2004/08/06 | 309 | 309 | 305 | 306 | 20,000 |
2004/08/05 | 321 | 321 | 312 | 314 | 21,000 |
2004/08/04 | 317 | 321 | 310 | 321 | 18,000 |
2004/08/03 | 328 | 328 | 319 | 321 | 25,000 |
2004/08/02 | 317 | 333 | 317 | 328 | 43,000 |
2004/07/30 | 320 | 320 | 312 | 317 | 16,000 |
2004/07/29 | 324 | 324 | 313 | 317 | 27,000 |
2004/07/28 | 322 | 326 | 314 | 319 | 20,000 |
2004/07/27 | 313 | 314 | 308 | 312 | 48,000 |
2004/07/26 | 323 | 323 | 314 | 318 | 30,000 |
2004/07/23 | 332 | 332 | 321 | 326 | 20,000 |
2004/07/22 | 336 | 336 | 328 | 329 | 43,000 |
2004/07/21 | 335 | 342 | 334 | 341 | 33,000 |
2004/07/20 | 345 | 345 | 335 | 336 | 44,000 |
2004/07/16 | 343 | 350 | 343 | 348 | 55,000 |
2004/07/15 | 362 | 362 | 350 | 353 | 38,000 |
2004/07/14 | 371 | 372 | 360 | 361 | 52,000 |
2004/07/13 | 365 | 380 | 364 | 372 | 99,000 |
2004/07/12 | 350 | 363 | 350 | 357 | 76,000 |
2004/07/09 | 350 | 363 | 350 | 363 | 92,000 |
2004/07/08 | 362 | 364 | 359 | 360 | 78,000 |
2004/07/07 | 350 | 360 | 344 | 360 | 120,000 |
2004/07/06 | 351 | 365 | 351 | 355 | 157,000 |
2004/07/05 | 343 | 362 | 342 | 351 | 204,000 |
2004/07/02 | 335 | 342 | 335 | 341 | 57,000 |
2004/07/01 | 336 | 350 | 336 | 349 | 169,000 |
2004/06/30 | 332 | 340 | 332 | 340 | 161,000 |
2004/06/29 | 330 | 355 | 325 | 332 | 317,000 |
2004/06/28 | 315 | 335 | 315 | 335 | 517,000 |
2004/06/25 | 310 | 311 | 307 | 310 | 29,000 |
2004/06/24 | 307 | 308 | 307 | 307 | 11,000 |
2004/06/23 | 308 | 311 | 306 | 308 | 17,000 |
2004/06/22 | 308 | 310 | 306 | 310 | 35,000 |
2004/06/21 | 309 | 310 | 308 | 309 | 36,000 |
2004/06/18 | 310 | 310 | 304 | 307 | 41,000 |
2004/06/17 | 315 | 315 | 310 | 310 | 49,000 |
2004/06/16 | 313 | 315 | 310 | 311 | 44,000 |
2004/06/15 | 310 | 310 | 306 | 308 | 46,000 |
2004/06/14 | 311 | 311 | 305 | 307 | 74,000 |
2004/06/11 | 308 | 315 | 301 | 310 | 112,000 |
2004/06/10 | 293 | 327 | 291 | 306 | 142,000 |
2004/06/09 | 293 | 295 | 291 | 293 | 47,000 |
2004/06/08 | 290 | 293 | 288 | 292 | 59,000 |
2004/06/07 | 287 | 291 | 285 | 289 | 24,000 |
2004/06/04 | 283 | 289 | 283 | 289 | 24,000 |
2004/06/03 | 289 | 292 | 286 | 286 | 42,000 |
2004/06/02 | 291 | 292 | 288 | 289 | 28,000 |
2004/06/01 | 291 | 293 | 291 | 292 | 24,000 |
2004/05/31 | 293 | 293 | 290 | 291 | 56,000 |
2004/05/28 | 290 | 292 | 282 | 292 | 16,000 |
2004/05/27 | 286 | 292 | 286 | 290 | 37,000 |
2004/05/26 | 290 | 292 | 285 | 291 | 39,000 |
2004/05/25 | 295 | 295 | 285 | 288 | 61,000 |
2004/05/24 | 289 | 295 | 286 | 294 | 26,000 |
2004/05/21 | 288 | 288 | 285 | 286 | 25,000 |
2004/05/20 | 290 | 290 | 286 | 288 | 25,000 |
2004/05/19 | 279 | 292 | 279 | 291 | 47,000 |
2004/05/18 | 279 | 283 | 278 | 279 | 86,000 |
2004/05/17 | 281 | 281 | 270 | 278 | 93,000 |
2004/05/14 | 277 | 281 | 277 | 280 | 77,000 |
2004/05/13 | 281 | 281 | 276 | 277 | 35,000 |
2004/05/12 | 282 | 284 | 279 | 284 | 42,000 |
2004/05/11 | 278 | 285 | 275 | 284 | 77,000 |
2004/05/10 | 291 | 291 | 279 | 279 | 103,000 |
2004/05/07 | 294 | 294 | 290 | 292 | 32,000 |
2004/05/06 | 296 | 296 | 292 | 295 | 67,000 |
2004/04/30 | 285 | 291 | 284 | 288 | 103,000 |
2004/04/28 | 282 | 285 | 281 | 285 | 20,000 |
2004/04/27 | 282 | 285 | 281 | 282 | 50,000 |
2004/04/26 | 289 | 290 | 283 | 287 | 27,000 |
2004/04/23 | 291 | 291 | 285 | 290 | 13,000 |
2004/04/22 | 283 | 292 | 283 | 291 | 43,000 |
2004/04/21 | 289 | 289 | 283 | 283 | 9,000 |
2004/04/20 | 290 | 290 | 283 | 289 | 58,000 |
2004/04/19 | 296 | 296 | 280 | 287 | 46,000 |
2004/04/16 | 294 | 294 | 288 | 293 | 48,000 |
2004/04/15 | 289 | 291 | 270 | 284 | 76,000 |
2004/04/14 | 291 | 292 | 290 | 291 | 38,000 |
2004/04/13 | 293 | 293 | 288 | 291 | 16,000 |
2004/04/12 | 280 | 290 | 280 | 290 | 28,000 |
2004/04/09 | 290 | 290 | 285 | 285 | 37,000 |
2004/04/08 | 290 | 296 | 290 | 295 | 41,000 |
2004/04/07 | 283 | 293 | 283 | 293 | 31,000 |
2004/04/06 | 285 | 286 | 282 | 284 | 25,000 |
2004/04/05 | 297 | 297 | 288 | 289 | 50,000 |
2004/04/02 | 287 | 287 | 280 | 287 | 60,000 |
2004/04/01 | 286 | 286 | 280 | 285 | 49,000 |
2004/03/31 | 287 | 290 | 284 | 290 | 45,000 |
2004/03/30 | 293 | 295 | 285 | 291 | 126,000 |
2004/03/29 | 275 | 285 | 270 | 285 | 121,000 |
2004/03/26 | 269 | 274 | 265 | 267 | 56,000 |
2004/03/25 | 265 | 270 | 260 | 267 | 164,000 |
2004/03/24 | 250 | 265 | 249 | 265 | 152,000 |
2004/03/23 | 249 | 251 | 248 | 248 | 45,000 |
2004/03/22 | 250 | 251 | 249 | 250 | 41,000 |
2004/03/19 | 250 | 250 | 245 | 245 | 51,000 |
2004/03/18 | 250 | 251 | 249 | 249 | 27,000 |
2004/03/17 | 248 | 249 | 248 | 249 | 17,000 |
2004/03/16 | 251 | 251 | 240 | 242 | 54,000 |
2004/03/15 | 254 | 254 | 250 | 250 | 48,000 |
2004/03/12 | 248 | 250 | 248 | 250 | 57,000 |
2004/03/11 | 250 | 254 | 250 | 251 | 82,000 |
2004/03/10 | 252 | 254 | 250 | 250 | 39,000 |
2004/03/09 | 254 | 254 | 251 | 253 | 21,000 |
2004/03/08 | 250 | 255 | 248 | 252 | 32,000 |
2004/03/05 | 249 | 251 | 249 | 251 | 29,000 |
2004/03/04 | 244 | 249 | 243 | 247 | 132,000 |
2004/03/03 | 242 | 243 | 241 | 243 | 14,000 |
2004/03/02 | 240 | 242 | 235 | 242 | 32,000 |
2004/03/01 | 238 | 240 | 238 | 239 | 13,000 |
2004/02/27 | 234 | 238 | 232 | 238 | 16,000 |
2004/02/26 | 231 | 232 | 230 | 232 | 8,000 |
2004/02/25 | 228 | 232 | 228 | 231 | 24,000 |
2004/02/24 | 239 | 239 | 228 | 233 | 32,000 |
2004/02/23 | 239 | 243 | 236 | 239 | 23,000 |
2004/02/20 | 235 | 237 | 234 | 237 | 29,000 |
2004/02/19 | 234 | 234 | 232 | 232 | 12,000 |
2004/02/18 | 234 | 234 | 234 | 234 | 8,000 |
2004/02/17 | 232 | 233 | 230 | 232 | 30,000 |
2004/02/16 | 230 | 230 | 228 | 229 | 19,000 |
2004/02/13 | 227 | 230 | 226 | 228 | 16,000 |
2004/02/12 | 225 | 226 | 224 | 225 | 9,000 |
2004/02/10 | 229 | 229 | 225 | 225 | 7,000 |
2004/02/09 | 225 | 228 | 225 | 228 | 47,000 |
2004/02/06 | 224 | 224 | 223 | 223 | 8,000 |
2004/02/05 | 224 | 225 | 222 | 222 | 16,000 |
2004/02/04 | 226 | 226 | 223 | 223 | 18,000 |
2004/02/03 | 224 | 225 | 223 | 225 | 26,000 |
2004/02/02 | 222 | 224 | 222 | 222 | 25,000 |
2004/01/30 | 227 | 227 | 224 | 224 | 11,000 |
2004/01/29 | 225 | 226 | 222 | 222 | 16,000 |
2004/01/28 | 226 | 227 | 225 | 227 | 18,000 |
2004/01/27 | 230 | 230 | 227 | 227 | 17,000 |
2004/01/26 | 225 | 228 | 225 | 228 | 31,000 |
2004/01/23 | 228 | 228 | 225 | 225 | 19,000 |
2004/01/22 | 228 | 229 | 225 | 225 | 24,000 |
2004/01/21 | 230 | 230 | 228 | 228 | 5,000 |
2004/01/20 | 231 | 231 | 230 | 230 | 12,000 |
2004/01/19 | 233 | 233 | 231 | 231 | 5,000 |
2004/01/16 | 234 | 234 | 231 | 231 | 18,000 |
2004/01/15 | 234 | 234 | 231 | 231 | 13,000 |
2004/01/14 | 230 | 235 | 230 | 233 | 41,000 |
2004/01/13 | 233 | 240 | 231 | 240 | 33,000 |
2004/01/09 | 236 | 237 | 234 | 235 | 20,000 |
2004/01/08 | 233 | 238 | 233 | 237 | 16,000 |
2004/01/07 | 234 | 235 | 232 | 232 | 6,000 |
2004/01/06 | 236 | 236 | 234 | 234 | 2,000 |
2004/01/05 | 236 | 236 | 236 | 236 | 8,000 |