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 |
---|---|---|---|---|---|
2011/12/30 | 167 | 168 | 167 | 168 | 11,700 |
2011/12/29 | 168 | 168 | 165 | 166 | 6,300 |
2011/12/28 | 167 | 167 | 162 | 167 | 41,800 |
2011/12/27 | 170 | 172 | 168 | 171 | 27,200 |
2011/12/26 | 171 | 173 | 170 | 171 | 76,300 |
2011/12/22 | 168 | 171 | 168 | 171 | 45,800 |
2011/12/21 | 169 | 170 | 166 | 168 | 37,800 |
2011/12/20 | 170 | 170 | 166 | 166 | 45,000 |
2011/12/19 | 168 | 169 | 165 | 168 | 36,600 |
2011/12/16 | 169 | 171 | 169 | 169 | 38,000 |
2011/12/15 | 169 | 170 | 168 | 169 | 51,100 |
2011/12/14 | 171 | 173 | 170 | 172 | 40,700 |
2011/12/13 | 171 | 173 | 171 | 171 | 23,100 |
2011/12/12 | 173 | 174 | 172 | 173 | 17,400 |
2011/12/09 | 173 | 173 | 171 | 172 | 121,600 |
2011/12/08 | 169 | 170 | 168 | 169 | 30,800 |
2011/12/07 | 170 | 174 | 168 | 170 | 114,500 |
2011/12/06 | 172 | 173 | 170 | 170 | 31,000 |
2011/12/05 | 175 | 175 | 172 | 174 | 25,000 |
2011/12/02 | 173 | 173 | 170 | 173 | 28,400 |
2011/12/01 | 170 | 173 | 169 | 173 | 73,100 |
2011/11/30 | 168 | 170 | 166 | 168 | 34,400 |
2011/11/29 | 167 | 170 | 166 | 170 | 23,400 |
2011/11/28 | 163 | 169 | 162 | 165 | 32,300 |
2011/11/25 | 167 | 168 | 163 | 163 | 36,100 |
2011/11/24 | 165 | 167 | 164 | 166 | 19,600 |
2011/11/22 | 166 | 166 | 164 | 166 | 27,700 |
2011/11/21 | 166 | 167 | 164 | 167 | 15,000 |
2011/11/18 | 167 | 167 | 164 | 164 | 22,400 |
2011/11/17 | 166 | 170 | 166 | 168 | 14,000 |
2011/11/16 | 169 | 172 | 167 | 167 | 57,300 |
2011/11/15 | 167 | 169 | 167 | 167 | 36,000 |
2011/11/14 | 169 | 171 | 168 | 171 | 16,600 |
2011/11/11 | 166 | 168 | 166 | 168 | 14,600 |
2011/11/10 | 169 | 169 | 167 | 168 | 14,400 |
2011/11/09 | 171 | 173 | 170 | 173 | 19,600 |
2011/11/08 | 169 | 172 | 169 | 171 | 20,800 |
2011/11/07 | 173 | 174 | 169 | 174 | 30,500 |
2011/11/04 | 168 | 171 | 167 | 171 | 19,800 |
2011/11/02 | 167 | 168 | 166 | 166 | 29,700 |
2011/11/01 | 170 | 175 | 168 | 168 | 21,100 |
2011/10/31 | 171 | 174 | 171 | 174 | 31,300 |
2011/10/28 | 173 | 173 | 171 | 171 | 19,800 |
2011/10/27 | 169 | 173 | 168 | 173 | 14,800 |
2011/10/26 | 170 | 172 | 167 | 171 | 17,400 |
2011/10/25 | 174 | 174 | 173 | 173 | 36,900 |
2011/10/24 | 171 | 174 | 168 | 172 | 36,900 |
2011/10/21 | 169 | 172 | 169 | 172 | 16,900 |
2011/10/20 | 173 | 173 | 170 | 171 | 19,300 |
2011/10/19 | 175 | 175 | 173 | 175 | 24,100 |
2011/10/18 | 172 | 175 | 171 | 173 | 27,600 |
2011/10/17 | 175 | 175 | 170 | 171 | 92,000 |
2011/10/14 | 172 | 175 | 170 | 172 | 73,800 |
2011/10/13 | 175 | 177 | 174 | 175 | 23,900 |
2011/10/12 | 171 | 175 | 171 | 174 | 45,400 |
2011/10/11 | 174 | 176 | 173 | 176 | 32,800 |
2011/10/07 | 174 | 175 | 170 | 173 | 19,100 |
2011/10/06 | 170 | 175 | 170 | 172 | 16,100 |
2011/10/05 | 176 | 176 | 170 | 170 | 58,800 |
2011/10/04 | 171 | 173 | 170 | 172 | 22,500 |
2011/10/03 | 171 | 172 | 166 | 170 | 33,300 |
2011/09/30 | 178 | 178 | 173 | 173 | 44,200 |
2011/09/29 | 174 | 178 | 174 | 178 | 51,400 |
2011/09/28 | 171 | 179 | 171 | 179 | 53,600 |
2011/09/27 | 165 | 171 | 160 | 171 | 88,500 |
2011/09/26 | 172 | 172 | 165 | 165 | 40,200 |
2011/09/22 | 171 | 171 | 169 | 171 | 39,200 |
2011/09/21 | 177 | 177 | 174 | 174 | 21,900 |
2011/09/20 | 175 | 177 | 175 | 177 | 35,400 |
2011/09/16 | 184 | 184 | 174 | 174 | 159,300 |
2011/09/15 | 182 | 184 | 180 | 183 | 45,200 |
2011/09/14 | 180 | 184 | 180 | 180 | 34,000 |
2011/09/13 | 174 | 178 | 174 | 178 | 37,100 |
2011/09/12 | 180 | 180 | 175 | 176 | 54,600 |
2011/09/09 | 183 | 184 | 181 | 182 | 114,900 |
2011/09/08 | 191 | 191 | 183 | 184 | 65,800 |
2011/09/07 | 188 | 191 | 186 | 190 | 92,600 |
2011/09/06 | 183 | 189 | 181 | 189 | 89,300 |
2011/09/05 | 180 | 183 | 180 | 183 | 20,800 |
2011/09/02 | 181 | 183 | 180 | 183 | 23,100 |
2011/09/01 | 184 | 184 | 180 | 181 | 15,400 |
2011/08/31 | 181 | 183 | 181 | 182 | 17,200 |
2011/08/30 | 184 | 184 | 182 | 183 | 15,200 |
2011/08/29 | 178 | 181 | 178 | 181 | 18,000 |
2011/08/26 | 177 | 179 | 177 | 179 | 12,400 |
2011/08/25 | 179 | 180 | 177 | 177 | 41,900 |
2011/08/24 | 184 | 184 | 177 | 178 | 35,600 |
2011/08/23 | 179 | 181 | 179 | 181 | 23,400 |
2011/08/22 | 180 | 181 | 178 | 179 | 37,300 |
2011/08/19 | 179 | 181 | 178 | 181 | 33,000 |
2011/08/18 | 184 | 184 | 180 | 182 | 31,700 |
2011/08/17 | 180 | 183 | 180 | 182 | 35,500 |
2011/08/16 | 185 | 185 | 180 | 184 | 64,400 |
2011/08/15 | 183 | 185 | 179 | 182 | 55,400 |
2011/08/12 | 181 | 181 | 179 | 181 | 28,100 |
2011/08/11 | 176 | 180 | 176 | 178 | 21,500 |
2011/08/10 | 182 | 183 | 178 | 180 | 30,800 |
2011/08/09 | 177 | 180 | 167 | 178 | 92,600 |
2011/08/08 | 177 | 185 | 175 | 181 | 32,500 |
2011/08/05 | 175 | 179 | 173 | 179 | 73,300 |
2011/08/04 | 181 | 184 | 181 | 181 | 45,200 |
2011/08/03 | 180 | 182 | 179 | 179 | 48,700 |
2011/08/02 | 186 | 190 | 182 | 183 | 151,900 |
2011/08/01 | 175 | 185 | 175 | 181 | 53,900 |
2011/07/29 | 178 | 178 | 175 | 176 | 30,000 |
2011/07/28 | 177 | 180 | 174 | 180 | 60,000 |
2011/07/27 | 183 | 183 | 179 | 179 | 61,000 |
2011/07/26 | 183 | 184 | 183 | 184 | 16,700 |
2011/07/25 | 188 | 188 | 182 | 184 | 49,200 |
2011/07/22 | 186 | 186 | 184 | 186 | 38,800 |
2011/07/21 | 188 | 188 | 185 | 186 | 21,000 |
2011/07/20 | 185 | 190 | 185 | 188 | 38,600 |
2011/07/19 | 187 | 187 | 183 | 186 | 39,900 |
2011/07/15 | 180 | 186 | 180 | 186 | 40,300 |
2011/07/14 | 184 | 185 | 182 | 183 | 58,800 |
2011/07/13 | 185 | 189 | 178 | 187 | 82,500 |
2011/07/12 | 187 | 189 | 184 | 189 | 35,300 |
2011/07/11 | 191 | 192 | 189 | 191 | 83,400 |
2011/07/08 | 191 | 192 | 188 | 188 | 79,300 |
2011/07/07 | 192 | 193 | 187 | 193 | 173,300 |
2011/07/06 | 180 | 187 | 179 | 187 | 113,400 |
2011/07/05 | 178 | 181 | 178 | 178 | 81,200 |
2011/07/04 | 175 | 178 | 175 | 177 | 69,500 |
2011/07/01 | 173 | 175 | 172 | 172 | 91,000 |
2011/06/30 | 173 | 173 | 171 | 172 | 56,500 |
2011/06/29 | 171 | 172 | 170 | 171 | 47,600 |
2011/06/28 | 172 | 172 | 170 | 170 | 34,300 |
2011/06/27 | 171 | 171 | 169 | 170 | 71,300 |
2011/06/24 | 170 | 172 | 170 | 171 | 65,400 |
2011/06/23 | 173 | 174 | 171 | 171 | 29,500 |
2011/06/22 | 174 | 174 | 171 | 174 | 46,100 |
2011/06/21 | 175 | 177 | 169 | 174 | 69,000 |
2011/06/20 | 169 | 174 | 168 | 170 | 44,000 |
2011/06/17 | 169 | 171 | 166 | 166 | 35,700 |
2011/06/16 | 168 | 174 | 168 | 169 | 49,200 |
2011/06/15 | 171 | 171 | 169 | 170 | 39,600 |
2011/06/14 | 166 | 170 | 166 | 170 | 44,000 |
2011/06/13 | 169 | 170 | 168 | 168 | 23,200 |
2011/06/10 | 171 | 174 | 170 | 170 | 79,700 |
2011/06/09 | 172 | 172 | 169 | 169 | 22,900 |
2011/06/08 | 174 | 175 | 170 | 172 | 30,400 |
2011/06/07 | 174 | 176 | 174 | 175 | 25,700 |
2011/06/06 | 177 | 177 | 174 | 175 | 28,400 |
2011/06/03 | 176 | 178 | 176 | 176 | 31,200 |
2011/06/02 | 177 | 177 | 175 | 177 | 22,200 |
2011/06/01 | 179 | 182 | 177 | 179 | 19,300 |
2011/05/31 | 178 | 180 | 177 | 178 | 23,900 |
2011/05/30 | 179 | 179 | 176 | 177 | 43,800 |
2011/05/27 | 181 | 182 | 178 | 178 | 13,100 |
2011/05/26 | 179 | 181 | 179 | 181 | 12,900 |
2011/05/25 | 185 | 185 | 177 | 178 | 70,400 |
2011/05/24 | 178 | 182 | 178 | 182 | 19,700 |
2011/05/23 | 183 | 183 | 178 | 180 | 23,000 |
2011/05/20 | 184 | 187 | 183 | 183 | 25,300 |
2011/05/19 | 185 | 185 | 182 | 182 | 11,500 |
2011/05/18 | 183 | 184 | 182 | 183 | 15,000 |
2011/05/17 | 185 | 185 | 183 | 183 | 37,100 |
2011/05/16 | 183 | 184 | 182 | 183 | 41,000 |
2011/05/13 | 187 | 187 | 183 | 184 | 43,000 |
2011/05/12 | 185 | 187 | 185 | 185 | 18,700 |
2011/05/11 | 188 | 188 | 186 | 186 | 26,300 |
2011/05/10 | 188 | 188 | 184 | 186 | 47,100 |
2011/05/09 | 191 | 193 | 189 | 191 | 22,100 |
2011/05/06 | 192 | 192 | 190 | 192 | 15,700 |
2011/05/02 | 189 | 193 | 189 | 192 | 19,200 |
2011/04/28 | 188 | 189 | 187 | 188 | 37,800 |
2011/04/27 | 187 | 191 | 186 | 187 | 34,100 |
2011/04/26 | 190 | 191 | 188 | 188 | 30,100 |
2011/04/25 | 196 | 196 | 191 | 192 | 29,000 |
2011/04/22 | 192 | 193 | 190 | 193 | 33,300 |
2011/04/21 | 193 | 193 | 191 | 192 | 11,900 |
2011/04/20 | 197 | 197 | 190 | 193 | 51,100 |
2011/04/19 | 191 | 194 | 189 | 192 | 37,400 |
2011/04/18 | 196 | 208 | 194 | 195 | 174,300 |
2011/04/15 | 194 | 196 | 192 | 193 | 70,300 |
2011/04/14 | 188 | 195 | 187 | 193 | 44,900 |
2011/04/13 | 187 | 190 | 186 | 188 | 14,400 |
2011/04/12 | 187 | 190 | 186 | 187 | 19,900 |
2011/04/11 | 187 | 189 | 186 | 188 | 16,200 |
2011/04/08 | 183 | 190 | 183 | 187 | 37,100 |
2011/04/07 | 184 | 187 | 184 | 184 | 34,800 |
2011/04/06 | 189 | 189 | 183 | 184 | 65,700 |
2011/04/05 | 197 | 197 | 189 | 190 | 58,600 |
2011/04/04 | 199 | 199 | 195 | 196 | 63,200 |
2011/04/01 | 196 | 198 | 191 | 192 | 45,800 |
2011/03/31 | 197 | 197 | 193 | 196 | 70,000 |
2011/03/30 | 186 | 194 | 186 | 194 | 64,900 |
2011/03/29 | 186 | 190 | 182 | 190 | 60,400 |
2011/03/28 | 190 | 191 | 184 | 188 | 46,600 |
2011/03/25 | 194 | 194 | 187 | 189 | 83,700 |
2011/03/24 | 185 | 192 | 184 | 187 | 91,600 |
2011/03/23 | 191 | 193 | 187 | 188 | 64,800 |
2011/03/22 | 191 | 194 | 181 | 190 | 121,600 |
2011/03/18 | 168 | 181 | 167 | 181 | 117,100 |
2011/03/17 | 150 | 167 | 150 | 164 | 108,500 |
2011/03/16 | 156 | 166 | 151 | 158 | 119,900 |
2011/03/15 | 183 | 190 | 131 | 149 | 200,400 |
2011/03/14 | 185 | 202 | 172 | 178 | 108,600 |
2011/03/11 | 213 | 215 | 212 | 212 | 137,400 |
2011/03/10 | 217 | 218 | 215 | 215 | 51,500 |
2011/03/09 | 221 | 221 | 218 | 218 | 44,500 |
2011/03/08 | 220 | 220 | 218 | 219 | 48,400 |
2011/03/07 | 218 | 220 | 217 | 218 | 75,100 |
2011/03/04 | 222 | 222 | 218 | 220 | 114,500 |
2011/03/03 | 213 | 219 | 213 | 219 | 64,800 |
2011/03/02 | 215 | 216 | 212 | 212 | 63,400 |
2011/03/01 | 216 | 219 | 211 | 215 | 116,600 |
2011/02/28 | 212 | 217 | 210 | 216 | 59,900 |
2011/02/25 | 213 | 213 | 208 | 212 | 97,300 |
2011/02/24 | 212 | 213 | 211 | 211 | 73,800 |
2011/02/23 | 210 | 215 | 210 | 212 | 103,000 |
2011/02/22 | 219 | 219 | 211 | 213 | 162,500 |
2011/02/21 | 217 | 220 | 216 | 219 | 152,800 |
2011/02/18 | 224 | 225 | 217 | 218 | 266,500 |
2011/02/17 | 224 | 224 | 222 | 224 | 91,800 |
2011/02/16 | 219 | 224 | 217 | 224 | 103,300 |
2011/02/15 | 219 | 222 | 216 | 219 | 124,000 |
2011/02/14 | 220 | 225 | 220 | 221 | 75,900 |
2011/02/10 | 220 | 221 | 216 | 217 | 88,600 |
2011/02/09 | 222 | 225 | 220 | 222 | 46,200 |
2011/02/08 | 231 | 232 | 222 | 223 | 84,400 |
2011/02/07 | 230 | 232 | 227 | 231 | 97,100 |
2011/02/04 | 217 | 226 | 217 | 225 | 99,900 |
2011/02/03 | 212 | 216 | 212 | 214 | 27,100 |
2011/02/02 | 208 | 215 | 208 | 212 | 56,100 |
2011/02/01 | 208 | 209 | 206 | 207 | 49,000 |
2011/01/31 | 212 | 212 | 205 | 208 | 62,300 |
2011/01/28 | 214 | 216 | 212 | 212 | 79,100 |
2011/01/27 | 221 | 222 | 215 | 215 | 129,000 |
2011/01/26 | 223 | 224 | 222 | 222 | 46,000 |
2011/01/25 | 221 | 226 | 221 | 223 | 61,400 |
2011/01/24 | 218 | 222 | 218 | 222 | 56,200 |
2011/01/21 | 225 | 227 | 218 | 218 | 81,300 |
2011/01/20 | 228 | 229 | 226 | 227 | 33,400 |
2011/01/19 | 233 | 233 | 228 | 229 | 42,300 |
2011/01/18 | 230 | 232 | 228 | 231 | 36,700 |
2011/01/17 | 235 | 236 | 228 | 230 | 65,300 |
2011/01/14 | 231 | 234 | 229 | 234 | 61,300 |
2011/01/13 | 235 | 237 | 218 | 233 | 85,400 |
2011/01/12 | 237 | 239 | 229 | 230 | 55,500 |
2011/01/11 | 234 | 236 | 232 | 233 | 38,500 |
2011/01/07 | 237 | 237 | 233 | 234 | 31,000 |
2011/01/06 | 234 | 236 | 233 | 235 | 32,900 |
2011/01/05 | 231 | 233 | 229 | 231 | 29,400 |
2011/01/04 | 222 | 231 | 221 | 229 | 42,700 |