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 |
---|---|---|---|---|---|
2013/12/30 | 598 | 604 | 591 | 599 | 174,500 |
2013/12/27 | 590 | 599 | 587 | 591 | 90,900 |
2013/12/26 | 584 | 594 | 575 | 589 | 209,900 |
2013/12/25 | 570 | 582 | 570 | 576 | 235,900 |
2013/12/24 | 581 | 586 | 568 | 570 | 300,600 |
2013/12/20 | 594 | 595 | 585 | 589 | 284,300 |
2013/12/19 | 611 | 612 | 598 | 599 | 169,900 |
2013/12/18 | 602 | 614 | 602 | 610 | 145,300 |
2013/12/17 | 602 | 608 | 595 | 600 | 124,200 |
2013/12/16 | 609 | 619 | 596 | 598 | 248,700 |
2013/12/13 | 613 | 616 | 598 | 605 | 231,700 |
2013/12/12 | 611 | 619 | 607 | 612 | 179,000 |
2013/12/11 | 616 | 625 | 611 | 614 | 113,800 |
2013/12/10 | 622 | 636 | 617 | 617 | 335,400 |
2013/12/09 | 614 | 623 | 612 | 621 | 195,100 |
2013/12/06 | 592 | 613 | 590 | 611 | 393,200 |
2013/12/05 | 595 | 619 | 589 | 591 | 441,300 |
2013/12/04 | 584 | 599 | 584 | 588 | 250,900 |
2013/12/03 | 594 | 598 | 575 | 594 | 292,400 |
2013/12/02 | 602 | 615 | 590 | 593 | 558,400 |
2013/11/29 | 588 | 603 | 586 | 600 | 521,900 |
2013/11/28 | 583 | 590 | 583 | 584 | 285,400 |
2013/11/27 | 585 | 588 | 579 | 583 | 207,900 |
2013/11/26 | 572 | 586 | 568 | 582 | 498,900 |
2013/11/25 | 550 | 575 | 549 | 573 | 432,200 |
2013/11/22 | 555 | 559 | 540 | 541 | 226,100 |
2013/11/21 | 551 | 559 | 544 | 554 | 223,700 |
2013/11/20 | 555 | 560 | 550 | 551 | 279,100 |
2013/11/19 | 540 | 561 | 537 | 555 | 367,500 |
2013/11/18 | 530 | 547 | 526 | 537 | 314,500 |
2013/11/15 | 523 | 528 | 521 | 524 | 146,200 |
2013/11/14 | 510 | 520 | 510 | 519 | 154,800 |
2013/11/13 | 504 | 510 | 495 | 507 | 158,900 |
2013/11/12 | 497 | 507 | 497 | 505 | 132,500 |
2013/11/11 | 504 | 505 | 490 | 498 | 90,200 |
2013/11/08 | 483 | 502 | 483 | 500 | 148,600 |
2013/11/07 | 496 | 501 | 491 | 494 | 77,300 |
2013/11/06 | 478 | 500 | 478 | 498 | 250,200 |
2013/11/05 | 497 | 499 | 483 | 485 | 205,800 |
2013/11/01 | 497 | 497 | 483 | 490 | 106,300 |
2013/10/31 | 503 | 505 | 495 | 497 | 84,200 |
2013/10/30 | 502 | 509 | 501 | 505 | 86,300 |
2013/10/29 | 504 | 504 | 500 | 501 | 60,300 |
2013/10/28 | 506 | 510 | 504 | 508 | 48,400 |
2013/10/25 | 511 | 511 | 501 | 502 | 94,900 |
2013/10/24 | 505 | 514 | 501 | 512 | 72,800 |
2013/10/23 | 513 | 518 | 506 | 506 | 61,500 |
2013/10/22 | 512 | 519 | 512 | 515 | 45,700 |
2013/10/21 | 509 | 514 | 508 | 512 | 54,600 |
2013/10/18 | 500 | 513 | 500 | 509 | 121,000 |
2013/10/17 | 516 | 524 | 516 | 519 | 144,100 |
2013/10/16 | 518 | 524 | 514 | 517 | 130,600 |
2013/10/15 | 509 | 518 | 509 | 517 | 110,000 |
2013/10/11 | 492 | 515 | 492 | 505 | 172,600 |
2013/10/10 | 487 | 500 | 484 | 488 | 88,200 |
2013/10/09 | 476 | 492 | 472 | 488 | 107,000 |
2013/10/08 | 490 | 493 | 474 | 480 | 146,000 |
2013/10/07 | 508 | 508 | 489 | 492 | 79,900 |
2013/10/04 | 500 | 509 | 483 | 509 | 157,800 |
2013/10/03 | 503 | 511 | 502 | 502 | 57,400 |
2013/10/02 | 516 | 520 | 503 | 506 | 89,600 |
2013/10/01 | 511 | 520 | 511 | 518 | 59,600 |
2013/09/30 | 518 | 524 | 511 | 512 | 90,400 |
2013/09/27 | 529 | 530 | 517 | 518 | 65,700 |
2013/09/26 | 516 | 530 | 515 | 528 | 87,100 |
2013/09/25 | 520 | 523 | 515 | 516 | 78,800 |
2013/09/24 | 526 | 526 | 516 | 522 | 71,400 |
2013/09/20 | 520 | 528 | 516 | 527 | 202,200 |
2013/09/19 | 513 | 520 | 511 | 519 | 95,100 |
2013/09/18 | 511 | 519 | 500 | 511 | 120,500 |
2013/09/17 | 515 | 517 | 501 | 502 | 143,200 |
2013/09/13 | 483 | 494 | 483 | 489 | 163,600 |
2013/09/12 | 505 | 507 | 481 | 485 | 125,900 |
2013/09/11 | 510 | 517 | 506 | 508 | 90,300 |
2013/09/10 | 496 | 510 | 496 | 509 | 127,200 |
2013/09/09 | 493 | 497 | 488 | 496 | 105,400 |
2013/09/06 | 486 | 486 | 475 | 483 | 61,400 |
2013/09/05 | 487 | 489 | 477 | 487 | 76,600 |
2013/09/04 | 475 | 487 | 475 | 486 | 99,100 |
2013/09/03 | 479 | 487 | 476 | 481 | 150,400 |
2013/09/02 | 456 | 465 | 446 | 463 | 45,300 |
2013/08/30 | 458 | 463 | 451 | 452 | 67,900 |
2013/08/29 | 461 | 462 | 454 | 456 | 26,600 |
2013/08/28 | 455 | 463 | 452 | 461 | 50,400 |
2013/08/27 | 477 | 477 | 462 | 462 | 45,900 |
2013/08/26 | 480 | 484 | 466 | 471 | 45,700 |
2013/08/23 | 478 | 480 | 465 | 472 | 84,500 |
2013/08/22 | 454 | 479 | 454 | 478 | 113,200 |
2013/08/21 | 456 | 465 | 450 | 462 | 91,800 |
2013/08/20 | 469 | 469 | 458 | 458 | 65,000 |
2013/08/19 | 474 | 479 | 460 | 468 | 53,500 |
2013/08/16 | 469 | 472 | 455 | 466 | 48,500 |
2013/08/15 | 484 | 484 | 463 | 469 | 111,200 |
2013/08/14 | 476 | 485 | 474 | 484 | 97,400 |
2013/08/13 | 470 | 479 | 468 | 473 | 128,200 |
2013/08/12 | 446 | 469 | 446 | 460 | 205,000 |
2013/08/09 | 471 | 472 | 434 | 439 | 443,500 |
2013/08/08 | 472 | 481 | 472 | 472 | 83,600 |
2013/08/07 | 481 | 485 | 475 | 475 | 133,100 |
2013/08/06 | 500 | 501 | 486 | 495 | 97,100 |
2013/08/05 | 512 | 512 | 496 | 499 | 117,500 |
2013/08/02 | 490 | 515 | 488 | 512 | 130,100 |
2013/08/01 | 466 | 486 | 462 | 485 | 80,400 |
2013/07/31 | 485 | 485 | 468 | 468 | 77,000 |
2013/07/30 | 470 | 486 | 470 | 484 | 115,600 |
2013/07/29 | 488 | 492 | 473 | 475 | 117,200 |
2013/07/26 | 502 | 509 | 490 | 493 | 125,400 |
2013/07/25 | 524 | 525 | 509 | 511 | 118,100 |
2013/07/24 | 520 | 523 | 512 | 521 | 66,300 |
2013/07/23 | 517 | 520 | 512 | 518 | 86,800 |
2013/07/22 | 528 | 528 | 510 | 513 | 109,300 |
2013/07/19 | 534 | 537 | 519 | 522 | 129,600 |
2013/07/18 | 531 | 536 | 525 | 534 | 94,100 |
2013/07/17 | 539 | 540 | 525 | 531 | 131,800 |
2013/07/16 | 543 | 543 | 533 | 535 | 95,000 |
2013/07/12 | 532 | 543 | 532 | 541 | 138,100 |
2013/07/11 | 530 | 535 | 525 | 533 | 126,900 |
2013/07/10 | 533 | 537 | 530 | 532 | 80,400 |
2013/07/09 | 535 | 537 | 526 | 536 | 82,800 |
2013/07/08 | 536 | 538 | 523 | 525 | 100,300 |
2013/07/05 | 534 | 536 | 527 | 533 | 131,600 |
2013/07/04 | 537 | 539 | 531 | 534 | 51,500 |
2013/07/03 | 539 | 542 | 531 | 539 | 121,900 |
2013/07/02 | 538 | 538 | 529 | 537 | 163,500 |
2013/07/01 | 539 | 542 | 527 | 539 | 164,800 |
2013/06/28 | 514 | 543 | 513 | 539 | 398,100 |
2013/06/27 | 492 | 514 | 481 | 513 | 263,000 |
2013/06/26 | 505 | 509 | 480 | 483 | 274,700 |
2013/06/25 | 498 | 504 | 488 | 500 | 313,800 |
2013/06/24 | 493 | 507 | 493 | 498 | 252,500 |
2013/06/21 | 482 | 488 | 467 | 488 | 154,000 |
2013/06/20 | 491 | 493 | 480 | 483 | 225,500 |
2013/06/19 | 491 | 496 | 478 | 490 | 166,300 |
2013/06/18 | 478 | 494 | 476 | 487 | 271,800 |
2013/06/17 | 450 | 474 | 448 | 472 | 297,700 |
2013/06/14 | 460 | 466 | 444 | 450 | 280,900 |
2013/06/13 | 464 | 464 | 436 | 448 | 201,200 |
2013/06/12 | 458 | 467 | 448 | 466 | 206,900 |
2013/06/11 | 468 | 477 | 462 | 464 | 235,500 |
2013/06/10 | 457 | 480 | 456 | 479 | 289,500 |
2013/06/07 | 447 | 472 | 435 | 449 | 566,000 |
2013/06/06 | 505 | 509 | 458 | 459 | 395,000 |
2013/06/05 | 536 | 536 | 504 | 505 | 181,900 |
2013/06/04 | 514 | 535 | 506 | 535 | 358,100 |
2013/06/03 | 521 | 537 | 512 | 513 | 290,600 |
2013/05/31 | 523 | 532 | 517 | 526 | 121,500 |
2013/05/30 | 534 | 534 | 512 | 515 | 222,200 |
2013/05/29 | 534 | 544 | 532 | 534 | 175,000 |
2013/05/28 | 520 | 537 | 514 | 523 | 228,100 |
2013/05/27 | 545 | 545 | 522 | 528 | 156,100 |
2013/05/24 | 551 | 560 | 514 | 544 | 406,900 |
2013/05/23 | 582 | 590 | 535 | 541 | 620,100 |
2013/05/22 | 587 | 597 | 575 | 582 | 520,200 |
2013/05/21 | 550 | 584 | 548 | 583 | 712,900 |
2013/05/20 | 546 | 549 | 539 | 543 | 491,400 |
2013/05/17 | 542 | 559 | 533 | 538 | 410,100 |
2013/05/16 | 559 | 563 | 531 | 542 | 306,200 |
2013/05/15 | 580 | 585 | 551 | 559 | 427,700 |
2013/05/14 | 585 | 594 | 571 | 574 | 452,300 |
2013/05/13 | 579 | 583 | 566 | 575 | 370,300 |
2013/05/10 | 600 | 600 | 553 | 575 | 1,016,000 |
2013/05/09 | 619 | 629 | 610 | 613 | 146,900 |
2013/05/08 | 630 | 638 | 616 | 617 | 426,300 |
2013/05/07 | 620 | 628 | 620 | 628 | 175,700 |
2013/05/02 | 617 | 617 | 607 | 616 | 118,600 |
2013/05/01 | 615 | 619 | 607 | 612 | 127,600 |
2013/04/30 | 602 | 619 | 600 | 611 | 195,300 |
2013/04/26 | 620 | 628 | 600 | 610 | 387,700 |
2013/04/25 | 633 | 640 | 611 | 616 | 417,700 |
2013/04/24 | 644 | 649 | 634 | 635 | 179,700 |
2013/04/23 | 650 | 655 | 632 | 634 | 166,600 |
2013/04/22 | 633 | 654 | 633 | 651 | 222,300 |
2013/04/19 | 627 | 630 | 615 | 627 | 135,100 |
2013/04/18 | 635 | 638 | 617 | 619 | 180,100 |
2013/04/17 | 617 | 635 | 615 | 633 | 129,500 |
2013/04/16 | 616 | 630 | 608 | 614 | 267,200 |
2013/04/15 | 632 | 635 | 619 | 619 | 190,800 |
2013/04/12 | 628 | 637 | 621 | 630 | 139,800 |
2013/04/11 | 640 | 650 | 627 | 632 | 202,900 |
2013/04/10 | 632 | 645 | 622 | 637 | 410,000 |
2013/04/09 | 650 | 675 | 638 | 641 | 668,800 |
2013/04/08 | 645 | 653 | 635 | 647 | 609,500 |
2013/04/05 | 640 | 655 | 610 | 622 | 804,600 |
2013/04/04 | 625 | 635 | 608 | 631 | 341,200 |
2013/04/03 | 629 | 640 | 612 | 633 | 465,100 |
2013/04/02 | 591 | 626 | 578 | 612 | 445,500 |
2013/04/01 | 660 | 660 | 599 | 605 | 339,800 |
2013/03/29 | 654 | 655 | 634 | 643 | 335,700 |
2013/03/28 | 622 | 654 | 617 | 649 | 748,700 |
2013/03/27 | 612 | 622 | 601 | 619 | 267,500 |
2013/03/26 | 621 | 626 | 589 | 605 | 455,900 |
2013/03/25 | 617 | 635 | 603 | 630 | 437,500 |
2013/03/22 | 629 | 629 | 610 | 619 | 348,400 |
2013/03/21 | 619 | 633 | 618 | 629 | 481,800 |
2013/03/19 | 600 | 618 | 595 | 615 | 446,300 |
2013/03/18 | 583 | 606 | 578 | 588 | 716,200 |
2013/03/15 | 563 | 589 | 560 | 586 | 718,100 |
2013/03/14 | 565 | 570 | 555 | 563 | 506,100 |
2013/03/13 | 548 | 563 | 541 | 558 | 778,500 |
2013/03/12 | 537 | 553 | 519 | 548 | 1,104,100 |
2013/03/11 | 511 | 545 | 510 | 529 | 997,000 |
2013/03/08 | 509 | 518 | 505 | 510 | 474,000 |
2013/03/07 | 522 | 523 | 501 | 505 | 467,500 |
2013/03/06 | 515 | 519 | 508 | 518 | 409,300 |
2013/03/05 | 501 | 512 | 499 | 510 | 393,100 |
2013/03/04 | 500 | 506 | 496 | 498 | 228,400 |
2013/03/01 | 494 | 504 | 492 | 499 | 251,200 |
2013/02/28 | 500 | 505 | 496 | 500 | 354,100 |
2013/02/27 | 508 | 510 | 495 | 495 | 300,800 |
2013/02/26 | 496 | 512 | 496 | 508 | 619,400 |
2013/02/25 | 506 | 508 | 500 | 505 | 472,000 |
2013/02/22 | 492 | 502 | 485 | 494 | 326,000 |
2013/02/21 | 500 | 514 | 491 | 500 | 599,400 |
2013/02/20 | 490 | 507 | 486 | 505 | 1,194,300 |
2013/02/19 | 471 | 491 | 470 | 489 | 907,400 |
2013/02/18 | 483 | 490 | 470 | 473 | 1,085,700 |
2013/02/15 | 472 | 476 | 446 | 459 | 749,000 |
2013/02/14 | 471 | 485 | 462 | 480 | 1,412,700 |
2013/02/13 | 460 | 462 | 446 | 449 | 303,400 |
2013/02/12 | 473 | 475 | 461 | 462 | 265,500 |
2013/02/08 | 477 | 480 | 466 | 469 | 326,300 |
2013/02/07 | 480 | 481 | 471 | 476 | 403,200 |
2013/02/06 | 480 | 483 | 470 | 476 | 783,400 |
2013/02/05 | 464 | 475 | 461 | 475 | 890,900 |
2013/02/04 | 455 | 462 | 453 | 460 | 360,400 |
2013/02/01 | 449 | 454 | 448 | 454 | 175,300 |
2013/01/31 | 451 | 453 | 446 | 449 | 192,400 |
2013/01/30 | 448 | 452 | 447 | 451 | 171,700 |
2013/01/29 | 454 | 454 | 448 | 451 | 170,600 |
2013/01/28 | 452 | 456 | 448 | 452 | 220,100 |
2013/01/25 | 450 | 452 | 444 | 448 | 173,800 |
2013/01/24 | 443 | 446 | 438 | 445 | 128,200 |
2013/01/23 | 446 | 451 | 441 | 442 | 172,100 |
2013/01/22 | 455 | 455 | 441 | 447 | 176,000 |
2013/01/21 | 454 | 457 | 450 | 454 | 187,400 |
2013/01/18 | 448 | 455 | 447 | 452 | 243,100 |
2013/01/17 | 454 | 454 | 433 | 443 | 253,800 |
2013/01/16 | 464 | 464 | 440 | 446 | 473,500 |
2013/01/15 | 466 | 467 | 460 | 462 | 298,300 |
2013/01/11 | 456 | 465 | 456 | 460 | 312,700 |
2013/01/10 | 461 | 466 | 457 | 464 | 524,800 |
2013/01/09 | 444 | 457 | 443 | 455 | 448,000 |
2013/01/08 | 455 | 470 | 446 | 449 | 991,600 |
2013/01/07 | 435 | 455 | 429 | 453 | 1,115,300 |
2013/01/04 | 428 | 432 | 423 | 430 | 354,600 |