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 |
---|---|---|---|---|---|
2012/12/28 | 423 | 425 | 420 | 424 | 235,400 |
2012/12/27 | 426 | 428 | 422 | 423 | 247,800 |
2012/12/26 | 423 | 428 | 422 | 426 | 230,700 |
2012/12/25 | 426 | 432 | 426 | 431 | 218,200 |
2012/12/21 | 427 | 430 | 422 | 423 | 293,200 |
2012/12/20 | 424 | 427 | 422 | 425 | 347,900 |
2012/12/19 | 430 | 434 | 423 | 425 | 581,800 |
2012/12/18 | 430 | 432 | 421 | 422 | 497,100 |
2012/12/17 | 436 | 437 | 431 | 431 | 290,700 |
2012/12/14 | 436 | 438 | 432 | 435 | 263,100 |
2012/12/13 | 440 | 440 | 435 | 439 | 285,300 |
2012/12/12 | 431 | 436 | 430 | 435 | 319,800 |
2012/12/11 | 429 | 430 | 425 | 429 | 238,500 |
2012/12/10 | 431 | 433 | 425 | 429 | 282,700 |
2012/12/07 | 442 | 442 | 430 | 433 | 313,600 |
2012/12/06 | 448 | 448 | 437 | 442 | 371,200 |
2012/12/05 | 430 | 447 | 429 | 443 | 598,900 |
2012/12/04 | 431 | 435 | 427 | 430 | 402,800 |
2012/12/03 | 430 | 434 | 425 | 431 | 241,500 |
2012/11/30 | 428 | 435 | 419 | 428 | 1,077,800 |
2012/11/29 | 421 | 431 | 417 | 427 | 671,200 |
2012/11/28 | 424 | 425 | 417 | 421 | 326,400 |
2012/11/27 | 422 | 427 | 416 | 422 | 642,000 |
2012/11/26 | 435 | 437 | 422 | 423 | 550,500 |
2012/11/22 | 440 | 443 | 426 | 431 | 528,700 |
2012/11/21 | 442 | 448 | 433 | 436 | 476,100 |
2012/11/20 | 453 | 453 | 443 | 446 | 352,900 |
2012/11/19 | 440 | 450 | 439 | 448 | 476,700 |
2012/11/16 | 438 | 442 | 431 | 442 | 468,300 |
2012/11/15 | 426 | 431 | 421 | 430 | 534,200 |
2012/11/14 | 424 | 428 | 418 | 420 | 386,600 |
2012/11/13 | 445 | 446 | 419 | 426 | 772,500 |
2012/11/12 | 435 | 448 | 434 | 446 | 600,900 |
2012/11/09 | 447 | 450 | 434 | 442 | 947,400 |
2012/11/08 | 481 | 486 | 445 | 449 | 2,665,500 |
2012/11/07 | 515 | 515 | 496 | 507 | 780,800 |
2012/11/06 | 515 | 522 | 508 | 517 | 858,300 |
2012/11/05 | 505 | 518 | 498 | 517 | 669,300 |
2012/11/02 | 492 | 505 | 491 | 503 | 412,000 |
2012/11/01 | 493 | 498 | 486 | 489 | 406,700 |
2012/10/31 | 495 | 498 | 490 | 496 | 355,000 |
2012/10/30 | 508 | 510 | 485 | 487 | 657,600 |
2012/10/29 | 484 | 509 | 480 | 507 | 786,900 |
2012/10/26 | 499 | 507 | 480 | 484 | 784,000 |
2012/10/25 | 500 | 509 | 495 | 508 | 626,400 |
2012/10/24 | 505 | 510 | 498 | 502 | 555,200 |
2012/10/23 | 523 | 524 | 509 | 513 | 645,800 |
2012/10/22 | 508 | 522 | 503 | 519 | 995,700 |
2012/10/19 | 503 | 515 | 497 | 514 | 940,800 |
2012/10/18 | 499 | 510 | 496 | 504 | 1,043,500 |
2012/10/17 | 475 | 495 | 475 | 491 | 1,148,900 |
2012/10/16 | 473 | 479 | 471 | 478 | 396,500 |
2012/10/15 | 479 | 479 | 469 | 473 | 312,600 |
2012/10/12 | 461 | 477 | 459 | 475 | 467,000 |
2012/10/11 | 463 | 466 | 458 | 461 | 335,500 |
2012/10/10 | 476 | 476 | 467 | 470 | 409,700 |
2012/10/09 | 464 | 485 | 460 | 479 | 723,500 |
2012/10/05 | 462 | 467 | 460 | 466 | 266,700 |
2012/10/04 | 450 | 464 | 450 | 462 | 372,500 |
2012/10/03 | 459 | 460 | 450 | 453 | 289,500 |
2012/10/02 | 456 | 465 | 454 | 463 | 302,100 |
2012/10/01 | 466 | 468 | 453 | 454 | 370,500 |
2012/09/28 | 467 | 470 | 458 | 469 | 387,000 |
2012/09/27 | 461 | 468 | 453 | 466 | 507,300 |
2012/09/26 | 460 | 467 | 460 | 463 | 197,100 |
2012/09/25 | 467 | 468 | 459 | 468 | 261,100 |
2012/09/24 | 463 | 469 | 462 | 467 | 245,100 |
2012/09/21 | 476 | 483 | 466 | 466 | 431,700 |
2012/09/20 | 471 | 478 | 468 | 473 | 286,100 |
2012/09/19 | 474 | 474 | 464 | 473 | 337,400 |
2012/09/18 | 480 | 480 | 469 | 474 | 302,900 |
2012/09/14 | 479 | 484 | 472 | 478 | 953,600 |
2012/09/13 | 453 | 465 | 452 | 464 | 363,600 |
2012/09/12 | 447 | 461 | 447 | 457 | 544,000 |
2012/09/11 | 457 | 458 | 445 | 450 | 762,600 |
2012/09/10 | 465 | 466 | 460 | 462 | 301,300 |
2012/09/07 | 468 | 472 | 463 | 465 | 666,400 |
2012/09/06 | 457 | 464 | 455 | 464 | 416,700 |
2012/09/05 | 465 | 468 | 457 | 457 | 556,800 |
2012/09/04 | 474 | 475 | 463 | 468 | 430,300 |
2012/09/03 | 463 | 476 | 463 | 470 | 687,700 |
2012/08/31 | 463 | 473 | 461 | 465 | 826,600 |
2012/08/30 | 463 | 473 | 458 | 466 | 822,000 |
2012/08/29 | 467 | 473 | 460 | 464 | 1,142,400 |
2012/08/28 | 481 | 482 | 460 | 465 | 1,432,600 |
2012/08/27 | 490 | 494 | 479 | 481 | 1,852,100 |
2012/08/24 | 481 | 492 | 470 | 488 | 2,219,600 |
2012/08/23 | 454 | 480 | 451 | 479 | 1,767,800 |
2012/08/22 | 473 | 474 | 451 | 461 | 1,330,500 |
2012/08/21 | 481 | 488 | 470 | 472 | 1,703,100 |
2012/08/20 | 467 | 480 | 459 | 474 | 1,245,100 |
2012/08/17 | 462 | 475 | 457 | 463 | 2,075,100 |
2012/08/16 | 447 | 463 | 436 | 461 | 2,171,800 |
2012/08/15 | 450 | 450 | 432 | 438 | 763,900 |
2012/08/14 | 442 | 453 | 437 | 449 | 1,164,500 |
2012/08/13 | 441 | 454 | 432 | 446 | 2,141,700 |
2012/08/10 | 432 | 435 | 425 | 435 | 1,092,900 |
2012/08/09 | 415 | 446 | 413 | 434 | 5,092,600 |
2012/08/08 | 394 | 406 | 394 | 400 | 1,053,100 |
2012/08/07 | 397 | 411 | 385 | 390 | 2,256,300 |
2012/08/06 | 380 | 412 | 369 | 401 | 4,211,900 |
2012/08/03 | 355 | 357 | 346 | 346 | 360,800 |
2012/08/02 | 368 | 371 | 358 | 362 | 393,500 |
2012/08/01 | 372 | 374 | 367 | 372 | 294,800 |
2012/07/31 | 375 | 377 | 368 | 373 | 448,000 |
2012/07/30 | 356 | 375 | 356 | 375 | 639,700 |
2012/07/27 | 363 | 363 | 350 | 356 | 390,000 |
2012/07/26 | 340 | 359 | 337 | 357 | 478,200 |
2012/07/25 | 337 | 354 | 336 | 343 | 477,300 |
2012/07/24 | 339 | 348 | 331 | 343 | 846,500 |
2012/07/23 | 360 | 364 | 343 | 344 | 867,200 |
2012/07/20 | 373 | 376 | 368 | 368 | 431,100 |
2012/07/19 | 365 | 387 | 365 | 376 | 827,300 |
2012/07/18 | 378 | 382 | 368 | 370 | 661,600 |
2012/07/17 | 385 | 387 | 378 | 378 | 322,800 |
2012/07/13 | 380 | 388 | 379 | 384 | 269,700 |
2012/07/12 | 389 | 402 | 384 | 384 | 676,300 |
2012/07/11 | 385 | 392 | 379 | 390 | 482,000 |
2012/07/10 | 401 | 405 | 386 | 388 | 721,200 |
2012/07/09 | 396 | 407 | 393 | 400 | 573,500 |
2012/07/06 | 410 | 413 | 401 | 402 | 652,400 |
2012/07/05 | 421 | 424 | 403 | 407 | 812,300 |
2012/07/04 | 428 | 428 | 421 | 421 | 405,600 |
2012/07/03 | 429 | 434 | 420 | 427 | 805,400 |
2012/07/02 | 435 | 442 | 431 | 432 | 604,700 |
2012/06/29 | 432 | 440 | 424 | 437 | 823,600 |
2012/06/28 | 448 | 449 | 431 | 432 | 1,141,900 |
2012/06/27 | 455 | 456 | 437 | 449 | 1,918,300 |
2012/06/26 | 430 | 449 | 425 | 448 | 2,246,200 |
2012/06/25 | 446 | 449 | 428 | 435 | 1,086,800 |
2012/06/22 | 423 | 441 | 422 | 438 | 1,888,500 |
2012/06/21 | 434 | 447 | 420 | 420 | 2,478,900 |
2012/06/20 | 426 | 434 | 421 | 433 | 2,064,700 |
2012/06/19 | 394 | 434 | 392 | 421 | 5,346,400 |
2012/06/18 | 387 | 398 | 385 | 396 | 845,500 |
2012/06/15 | 390 | 395 | 378 | 379 | 703,300 |
2012/06/14 | 389 | 390 | 382 | 386 | 416,600 |
2012/06/13 | 394 | 402 | 388 | 391 | 628,800 |
2012/06/12 | 385 | 402 | 384 | 398 | 1,048,100 |
2012/06/11 | 389 | 402 | 386 | 393 | 948,300 |
2012/06/08 | 392 | 395 | 377 | 381 | 1,107,800 |
2012/06/07 | 409 | 410 | 390 | 399 | 1,159,000 |
2012/06/06 | 380 | 395 | 365 | 394 | 1,816,300 |
2012/06/05 | 373 | 385 | 371 | 378 | 1,110,800 |
2012/06/04 | 376 | 387 | 371 | 372 | 1,864,200 |
2012/06/01 | 417 | 419 | 391 | 392 | 1,988,900 |
2012/05/31 | 407 | 425 | 407 | 419 | 1,068,500 |
2012/05/30 | 426 | 428 | 412 | 418 | 1,314,900 |
2012/05/29 | 407 | 429 | 402 | 426 | 2,690,900 |
2012/05/28 | 423 | 423 | 409 | 412 | 1,512,200 |
2012/05/25 | 428 | 430 | 415 | 423 | 2,153,500 |
2012/05/24 | 427 | 435 | 411 | 425 | 3,165,000 |
2012/05/23 | 460 | 460 | 422 | 424 | 5,843,400 |
2012/05/22 | 430 | 451 | 419 | 448 | 6,820,200 |
2012/05/21 | 416 | 437 | 416 | 422 | 3,168,900 |
2012/05/18 | 436 | 446 | 413 | 415 | 4,873,900 |
2012/05/17 | 422 | 447 | 415 | 445 | 3,553,100 |
2012/05/16 | 444 | 450 | 423 | 426 | 4,224,500 |
2012/05/15 | 436 | 455 | 406 | 449 | 7,711,400 |
2012/05/14 | 472 | 482 | 434 | 440 | 4,634,800 |
2012/05/11 | 484 | 505 | 471 | 479 | 6,001,500 |
2012/05/10 | 468 | 495 | 445 | 489 | 6,814,900 |
2012/05/09 | 478 | 482 | 457 | 461 | 3,072,300 |
2012/05/08 | 485 | 495 | 453 | 475 | 4,616,200 |
2012/05/07 | 495 | 506 | 472 | 476 | 6,200,800 |
2012/05/02 | 509 | 526 | 486 | 491 | 8,173,200 |
2012/05/01 | 500 | 523 | 494 | 511 | 7,622,700 |
2012/04/27 | 521 | 525 | 496 | 510 | 10,913,300 |
2012/04/26 | 512 | 544 | 511 | 528 | 25,168,000 |
2012/04/25 | 498 | 519 | 488 | 507 | 18,075,700 |
2012/04/24 | 449 | 508 | 446 | 500 | 27,926,900 |
2012/04/23 | 453 | 462 | 437 | 444 | 4,934,900 |
2012/04/20 | 456 | 464 | 436 | 457 | 10,357,700 |
2012/04/19 | 393 | 473 | 390 | 448 | 28,520,300 |
2012/04/18 | 382 | 393 | 376 | 393 | 1,734,900 |
2012/04/17 | 377 | 382 | 370 | 375 | 1,276,500 |
2012/04/16 | 396 | 400 | 376 | 376 | 3,465,100 |
2012/04/13 | 364 | 390 | 360 | 388 | 3,131,500 |
2012/04/12 | 363 | 366 | 355 | 359 | 453,100 |
2012/04/11 | 350 | 366 | 350 | 363 | 667,000 |
2012/04/10 | 356 | 373 | 353 | 356 | 778,800 |
2012/04/09 | 345 | 362 | 341 | 354 | 525,400 |
2012/04/06 | 354 | 355 | 347 | 348 | 550,100 |
2012/04/05 | 348 | 359 | 348 | 357 | 626,800 |
2012/04/04 | 365 | 370 | 352 | 354 | 840,100 |
2012/04/03 | 373 | 373 | 363 | 366 | 535,300 |
2012/04/02 | 374 | 377 | 369 | 369 | 689,900 |
2012/03/30 | 380 | 380 | 371 | 371 | 880,200 |
2012/03/29 | 388 | 390 | 372 | 383 | 1,529,900 |
2012/03/28 | 371 | 387 | 366 | 384 | 1,852,400 |
2012/03/27 | 367 | 381 | 362 | 370 | 1,273,000 |
2012/03/26 | 366 | 374 | 361 | 362 | 620,200 |
2012/03/23 | 371 | 375 | 364 | 369 | 856,800 |
2012/03/22 | 377 | 383 | 372 | 376 | 1,013,500 |
2012/03/21 | 387 | 390 | 376 | 376 | 2,112,300 |
2012/03/19 | 375 | 392 | 365 | 390 | 2,850,800 |
2012/03/16 | 384 | 386 | 369 | 370 | 2,213,800 |
2012/03/15 | 395 | 396 | 383 | 387 | 2,403,300 |
2012/03/14 | 387 | 398 | 373 | 393 | 4,791,800 |
2012/03/13 | 400 | 409 | 379 | 382 | 8,327,000 |
2012/03/12 | 364 | 400 | 361 | 398 | 13,070,500 |
2012/03/09 | 353 | 356 | 346 | 349 | 1,651,100 |
2012/03/08 | 347 | 352 | 341 | 348 | 1,191,700 |
2012/03/07 | 346 | 356 | 340 | 346 | 2,776,500 |
2012/03/06 | 326 | 353 | 326 | 352 | 3,521,300 |
2012/03/05 | 324 | 339 | 322 | 325 | 1,809,600 |
2012/03/02 | 321 | 331 | 313 | 328 | 2,863,000 |
2012/03/01 | 335 | 340 | 321 | 323 | 2,512,700 |
2012/02/29 | 346 | 350 | 333 | 336 | 2,552,400 |
2012/02/28 | 339 | 356 | 325 | 350 | 5,455,000 |
2012/02/27 | 374 | 381 | 331 | 339 | 8,374,600 |
2012/02/24 | 368 | 374 | 352 | 369 | 10,634,900 |
2012/02/23 | 325 | 381 | 316 | 366 | 32,640,500 |
2012/02/22 | 285 | 325 | 273 | 322 | 5,754,800 |
2012/02/21 | 247 | 278 | 247 | 278 | 2,640,400 |
2012/02/20 | 252 | 262 | 245 | 251 | 2,081,100 |
2012/02/17 | 248 | 252 | 242 | 250 | 1,953,900 |
2012/02/16 | 254 | 260 | 239 | 248 | 6,792,600 |
2012/02/15 | 208 | 217 | 205 | 206 | 252,200 |
2012/02/14 | 204 | 207 | 201 | 204 | 120,400 |
2012/02/13 | 198 | 206 | 198 | 203 | 83,000 |
2012/02/10 | 205 | 210 | 200 | 201 | 155,300 |
2012/02/09 | 199 | 225 | 196 | 206 | 277,400 |
2012/02/08 | 189 | 197 | 189 | 197 | 93,200 |
2012/02/07 | 188 | 189 | 186 | 189 | 42,900 |
2012/02/06 | 189 | 191 | 184 | 187 | 51,800 |
2012/02/03 | 187 | 189 | 182 | 187 | 52,200 |
2012/02/02 | 191 | 191 | 185 | 188 | 22,900 |
2012/02/01 | 188 | 189 | 184 | 188 | 66,400 |
2012/01/31 | 183 | 193 | 183 | 186 | 167,000 |
2012/01/30 | 183 | 183 | 181 | 182 | 21,100 |
2012/01/27 | 178 | 183 | 177 | 179 | 35,200 |
2012/01/26 | 185 | 186 | 178 | 181 | 57,500 |
2012/01/25 | 181 | 185 | 180 | 184 | 65,800 |
2012/01/24 | 180 | 182 | 176 | 180 | 65,700 |
2012/01/23 | 176 | 177 | 175 | 175 | 19,500 |
2012/01/20 | 173 | 176 | 172 | 176 | 45,300 |
2012/01/19 | 171 | 173 | 169 | 172 | 49,400 |
2012/01/18 | 172 | 173 | 169 | 170 | 32,100 |
2012/01/17 | 172 | 173 | 170 | 173 | 93,600 |
2012/01/16 | 171 | 172 | 168 | 172 | 27,600 |
2012/01/13 | 171 | 172 | 170 | 172 | 30,100 |
2012/01/12 | 169 | 171 | 168 | 169 | 25,800 |
2012/01/11 | 169 | 171 | 168 | 169 | 13,000 |
2012/01/10 | 166 | 170 | 166 | 168 | 15,200 |
2012/01/06 | 168 | 169 | 165 | 167 | 31,100 |
2012/01/05 | 171 | 172 | 170 | 170 | 83,100 |
2012/01/04 | 168 | 170 | 168 | 170 | 46,000 |