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 |
---|---|---|---|---|---|
2015/12/30 | 869 | 875 | 853 | 861 | 53,100 |
2015/12/29 | 856 | 870 | 845 | 867 | 76,400 |
2015/12/28 | 859 | 866 | 832 | 856 | 132,800 |
2015/12/25 | 880 | 880 | 860 | 867 | 117,900 |
2015/12/24 | 896 | 901 | 872 | 872 | 103,800 |
2015/12/22 | 894 | 901 | 883 | 887 | 126,900 |
2015/12/21 | 900 | 912 | 884 | 895 | 162,700 |
2015/12/18 | 923 | 932 | 908 | 916 | 169,400 |
2015/12/17 | 925 | 938 | 924 | 928 | 79,400 |
2015/12/16 | 922 | 922 | 902 | 914 | 87,400 |
2015/12/15 | 915 | 935 | 902 | 907 | 191,300 |
2015/12/14 | 897 | 904 | 880 | 901 | 126,100 |
2015/12/11 | 911 | 923 | 911 | 917 | 101,700 |
2015/12/10 | 909 | 920 | 904 | 907 | 98,000 |
2015/12/09 | 943 | 943 | 913 | 915 | 143,500 |
2015/12/08 | 941 | 948 | 936 | 938 | 54,500 |
2015/12/07 | 952 | 957 | 941 | 941 | 99,900 |
2015/12/04 | 956 | 965 | 951 | 954 | 113,000 |
2015/12/03 | 953 | 969 | 945 | 967 | 183,300 |
2015/12/02 | 949 | 959 | 941 | 949 | 90,200 |
2015/12/01 | 929 | 951 | 916 | 949 | 127,800 |
2015/11/30 | 918 | 944 | 914 | 944 | 179,600 |
2015/11/27 | 937 | 939 | 914 | 923 | 114,800 |
2015/11/26 | 939 | 954 | 931 | 937 | 160,200 |
2015/11/25 | 949 | 978 | 935 | 938 | 199,900 |
2015/11/24 | 930 | 950 | 930 | 942 | 168,200 |
2015/11/20 | 922 | 929 | 914 | 929 | 68,600 |
2015/11/19 | 918 | 927 | 901 | 924 | 137,200 |
2015/11/18 | 922 | 927 | 902 | 904 | 81,700 |
2015/11/17 | 911 | 930 | 906 | 922 | 212,000 |
2015/11/16 | 895 | 904 | 888 | 896 | 118,200 |
2015/11/13 | 896 | 915 | 893 | 910 | 102,600 |
2015/11/12 | 910 | 920 | 901 | 906 | 67,300 |
2015/11/11 | 898 | 917 | 892 | 913 | 85,400 |
2015/11/10 | 908 | 924 | 900 | 903 | 82,100 |
2015/11/09 | 904 | 915 | 898 | 912 | 108,100 |
2015/11/06 | 887 | 916 | 887 | 900 | 142,600 |
2015/11/05 | 869 | 890 | 862 | 878 | 237,400 |
2015/11/04 | 904 | 917 | 893 | 899 | 227,100 |
2015/11/02 | 880 | 905 | 877 | 904 | 184,300 |
2015/10/30 | 847 | 887 | 833 | 885 | 317,300 |
2015/10/29 | 854 | 854 | 839 | 850 | 131,200 |
2015/10/28 | 823 | 863 | 823 | 857 | 334,100 |
2015/10/27 | 858 | 858 | 797 | 822 | 570,600 |
2015/10/26 | 886 | 900 | 865 | 867 | 275,500 |
2015/10/23 | 875 | 875 | 853 | 869 | 150,900 |
2015/10/22 | 844 | 869 | 839 | 861 | 152,000 |
2015/10/21 | 815 | 843 | 814 | 841 | 136,500 |
2015/10/20 | 830 | 832 | 810 | 816 | 98,500 |
2015/10/19 | 826 | 839 | 824 | 830 | 105,200 |
2015/10/16 | 829 | 847 | 825 | 826 | 160,800 |
2015/10/15 | 787 | 822 | 787 | 819 | 198,900 |
2015/10/14 | 790 | 796 | 779 | 791 | 146,500 |
2015/10/13 | 777 | 794 | 777 | 790 | 129,200 |
2015/10/09 | 784 | 786 | 772 | 777 | 82,400 |
2015/10/08 | 774 | 782 | 771 | 778 | 125,800 |
2015/10/07 | 767 | 782 | 767 | 777 | 101,500 |
2015/10/06 | 771 | 774 | 763 | 768 | 134,600 |
2015/10/05 | 769 | 774 | 752 | 762 | 169,600 |
2015/10/02 | 754 | 768 | 746 | 761 | 145,600 |
2015/10/01 | 758 | 769 | 750 | 758 | 200,100 |
2015/09/30 | 745 | 767 | 741 | 761 | 216,500 |
2015/09/29 | 751 | 758 | 726 | 726 | 256,900 |
2015/09/28 | 748 | 769 | 741 | 759 | 268,000 |
2015/09/25 | 744 | 758 | 738 | 758 | 309,000 |
2015/09/24 | 740 | 763 | 738 | 744 | 376,900 |
2015/09/18 | 772 | 774 | 741 | 748 | 563,200 |
2015/09/17 | 776 | 777 | 751 | 768 | 543,300 |
2015/09/16 | 794 | 796 | 773 | 784 | 304,900 |
2015/09/15 | 828 | 828 | 787 | 794 | 634,600 |
2015/09/14 | 847 | 859 | 816 | 819 | 551,700 |
2015/09/11 | 827 | 867 | 827 | 864 | 418,500 |
2015/09/10 | 837 | 883 | 811 | 861 | 1,125,400 |
2015/09/09 | 933 | 936 | 826 | 837 | 1,888,500 |
2015/09/08 | 872 | 947 | 872 | 936 | 1,216,900 |
2015/09/07 | 865 | 875 | 846 | 872 | 736,500 |
2015/09/04 | 880 | 886 | 849 | 866 | 594,900 |
2015/09/03 | 883 | 899 | 871 | 877 | 574,600 |
2015/09/02 | 827 | 874 | 815 | 871 | 591,400 |
2015/09/01 | 849 | 854 | 814 | 827 | 518,600 |
2015/08/31 | 786 | 854 | 781 | 849 | 790,000 |
2015/08/28 | 775 | 792 | 769 | 786 | 431,300 |
2015/08/27 | 762 | 777 | 745 | 775 | 410,200 |
2015/08/26 | 740 | 763 | 710 | 760 | 520,300 |
2015/08/25 | 661 | 739 | 657 | 703 | 598,700 |
2015/08/24 | 676 | 696 | 652 | 654 | 104,300 |
2015/08/21 | 702 | 711 | 694 | 696 | 88,500 |
2015/08/20 | 732 | 741 | 718 | 720 | 77,700 |
2015/08/19 | 738 | 740 | 730 | 733 | 72,700 |
2015/08/18 | 729 | 747 | 727 | 744 | 273,500 |
2015/08/17 | 710 | 729 | 710 | 724 | 73,200 |
2015/08/14 | 698 | 722 | 695 | 720 | 75,700 |
2015/08/13 | 706 | 710 | 692 | 696 | 94,100 |
2015/08/12 | 720 | 725 | 706 | 713 | 81,700 |
2015/08/11 | 725 | 730 | 722 | 726 | 97,000 |
2015/08/10 | 724 | 725 | 718 | 725 | 43,200 |
2015/08/07 | 716 | 727 | 711 | 723 | 75,300 |
2015/08/06 | 720 | 725 | 711 | 714 | 97,100 |
2015/08/05 | 713 | 723 | 700 | 719 | 106,200 |
2015/08/04 | 717 | 720 | 708 | 714 | 107,700 |
2015/08/03 | 675 | 724 | 675 | 720 | 284,300 |
2015/07/31 | 690 | 691 | 669 | 671 | 211,200 |
2015/07/30 | 699 | 703 | 679 | 682 | 89,600 |
2015/07/29 | 700 | 702 | 687 | 697 | 48,700 |
2015/07/28 | 665 | 705 | 664 | 701 | 161,000 |
2015/07/27 | 680 | 680 | 666 | 667 | 58,900 |
2015/07/24 | 672 | 682 | 663 | 680 | 97,500 |
2015/07/23 | 679 | 682 | 667 | 672 | 45,700 |
2015/07/22 | 676 | 683 | 676 | 679 | 60,400 |
2015/07/21 | 684 | 686 | 678 | 684 | 58,900 |
2015/07/17 | 690 | 690 | 673 | 677 | 46,600 |
2015/07/16 | 694 | 694 | 684 | 685 | 60,200 |
2015/07/15 | 680 | 693 | 679 | 693 | 109,200 |
2015/07/14 | 679 | 679 | 667 | 677 | 101,500 |
2015/07/13 | 660 | 673 | 658 | 671 | 49,200 |
2015/07/10 | 657 | 677 | 653 | 655 | 102,500 |
2015/07/09 | 650 | 652 | 630 | 652 | 112,500 |
2015/07/08 | 671 | 676 | 653 | 653 | 148,400 |
2015/07/07 | 689 | 701 | 671 | 673 | 289,700 |
2015/07/06 | 696 | 696 | 683 | 684 | 78,700 |
2015/07/03 | 696 | 702 | 695 | 698 | 56,900 |
2015/07/02 | 703 | 703 | 691 | 696 | 84,300 |
2015/07/01 | 693 | 700 | 691 | 699 | 85,400 |
2015/06/30 | 700 | 704 | 687 | 699 | 101,800 |
2015/06/29 | 676 | 704 | 676 | 697 | 100,300 |
2015/06/26 | 724 | 724 | 712 | 716 | 73,300 |
2015/06/25 | 730 | 732 | 724 | 727 | 71,000 |
2015/06/24 | 719 | 733 | 715 | 730 | 136,100 |
2015/06/23 | 711 | 716 | 707 | 716 | 87,500 |
2015/06/22 | 700 | 709 | 700 | 708 | 42,400 |
2015/06/19 | 700 | 710 | 697 | 702 | 129,500 |
2015/06/18 | 703 | 706 | 696 | 699 | 84,900 |
2015/06/17 | 703 | 704 | 696 | 702 | 115,300 |
2015/06/16 | 708 | 711 | 703 | 704 | 89,000 |
2015/06/15 | 706 | 714 | 701 | 713 | 68,900 |
2015/06/12 | 729 | 729 | 705 | 705 | 280,600 |
2015/06/11 | 725 | 725 | 720 | 723 | 64,800 |
2015/06/10 | 730 | 730 | 720 | 720 | 154,200 |
2015/06/09 | 740 | 740 | 731 | 731 | 176,500 |
2015/06/08 | 742 | 743 | 737 | 740 | 113,500 |
2015/06/05 | 747 | 749 | 726 | 730 | 145,500 |
2015/06/04 | 729 | 742 | 729 | 741 | 96,000 |
2015/06/03 | 727 | 732 | 720 | 730 | 83,300 |
2015/06/02 | 724 | 728 | 724 | 725 | 74,100 |
2015/06/01 | 724 | 724 | 717 | 722 | 74,500 |
2015/05/29 | 714 | 724 | 714 | 722 | 123,500 |
2015/05/28 | 716 | 718 | 710 | 713 | 73,400 |
2015/05/27 | 722 | 722 | 707 | 708 | 108,000 |
2015/05/26 | 729 | 729 | 717 | 718 | 91,500 |
2015/05/25 | 715 | 720 | 710 | 719 | 91,800 |
2015/05/22 | 704 | 707 | 701 | 706 | 85,900 |
2015/05/21 | 708 | 711 | 703 | 703 | 59,700 |
2015/05/20 | 707 | 712 | 701 | 705 | 159,000 |
2015/05/19 | 708 | 714 | 701 | 713 | 122,100 |
2015/05/18 | 700 | 710 | 700 | 708 | 97,600 |
2015/05/15 | 702 | 712 | 696 | 698 | 253,800 |
2015/05/14 | 714 | 718 | 695 | 703 | 310,100 |
2015/05/13 | 713 | 727 | 713 | 722 | 92,000 |
2015/05/12 | 715 | 723 | 708 | 715 | 140,400 |
2015/05/11 | 712 | 728 | 707 | 720 | 165,500 |
2015/05/08 | 715 | 716 | 692 | 701 | 207,800 |
2015/05/07 | 719 | 729 | 712 | 715 | 202,400 |
2015/05/01 | 706 | 722 | 706 | 717 | 128,500 |
2015/04/30 | 710 | 718 | 705 | 713 | 284,100 |
2015/04/28 | 726 | 728 | 720 | 724 | 92,900 |
2015/04/27 | 728 | 732 | 719 | 719 | 168,500 |
2015/04/24 | 732 | 742 | 727 | 729 | 111,000 |
2015/04/23 | 726 | 739 | 723 | 728 | 192,400 |
2015/04/22 | 730 | 743 | 718 | 736 | 240,500 |
2015/04/21 | 735 | 737 | 716 | 734 | 210,600 |
2015/04/20 | 750 | 751 | 738 | 742 | 138,600 |
2015/04/17 | 744 | 751 | 738 | 745 | 93,500 |
2015/04/16 | 759 | 759 | 739 | 752 | 155,600 |
2015/04/15 | 766 | 766 | 752 | 758 | 114,200 |
2015/04/14 | 759 | 773 | 757 | 770 | 77,300 |
2015/04/13 | 767 | 770 | 756 | 759 | 63,000 |
2015/04/10 | 768 | 772 | 760 | 764 | 114,400 |
2015/04/09 | 762 | 774 | 762 | 765 | 64,600 |
2015/04/08 | 777 | 777 | 762 | 765 | 88,500 |
2015/04/07 | 776 | 776 | 759 | 768 | 136,300 |
2015/04/06 | 781 | 784 | 774 | 781 | 48,800 |
2015/04/03 | 785 | 787 | 778 | 786 | 65,900 |
2015/04/02 | 780 | 799 | 775 | 786 | 274,300 |
2015/04/01 | 758 | 780 | 755 | 770 | 311,900 |
2015/03/31 | 731 | 773 | 729 | 765 | 365,700 |
2015/03/30 | 753 | 757 | 713 | 725 | 343,100 |
2015/03/27 | 752 | 777 | 752 | 763 | 251,700 |
2015/03/26 | 765 | 765 | 739 | 744 | 285,300 |
2015/03/25 | 769 | 775 | 758 | 763 | 141,200 |
2015/03/24 | 779 | 779 | 756 | 759 | 203,100 |
2015/03/23 | 763 | 787 | 760 | 778 | 297,300 |
2015/03/20 | 745 | 760 | 740 | 760 | 295,300 |
2015/03/19 | 746 | 750 | 740 | 745 | 188,800 |
2015/03/18 | 751 | 751 | 733 | 744 | 96,900 |
2015/03/17 | 757 | 757 | 730 | 750 | 234,100 |
2015/03/16 | 759 | 759 | 741 | 746 | 110,600 |
2015/03/13 | 750 | 763 | 743 | 758 | 346,600 |
2015/03/12 | 731 | 742 | 730 | 742 | 180,600 |
2015/03/11 | 715 | 734 | 715 | 730 | 162,100 |
2015/03/10 | 750 | 750 | 714 | 721 | 241,900 |
2015/03/09 | 740 | 750 | 736 | 746 | 277,300 |
2015/03/06 | 742 | 747 | 729 | 743 | 376,900 |
2015/03/05 | 727 | 740 | 721 | 740 | 306,600 |
2015/03/04 | 708 | 731 | 700 | 729 | 319,800 |
2015/03/03 | 710 | 731 | 703 | 709 | 375,100 |
2015/03/02 | 671 | 720 | 671 | 713 | 513,500 |
2015/02/27 | 681 | 683 | 667 | 671 | 189,000 |
2015/02/26 | 673 | 687 | 671 | 680 | 251,600 |
2015/02/25 | 714 | 722 | 671 | 675 | 567,600 |
2015/02/24 | 692 | 728 | 692 | 720 | 499,400 |
2015/02/23 | 682 | 692 | 676 | 689 | 255,800 |
2015/02/20 | 691 | 695 | 681 | 691 | 252,900 |
2015/02/19 | 663 | 691 | 662 | 689 | 395,800 |
2015/02/18 | 661 | 667 | 656 | 658 | 260,200 |
2015/02/17 | 649 | 668 | 649 | 667 | 496,300 |
2015/02/16 | 630 | 669 | 629 | 649 | 1,727,200 |
2015/02/13 | 584 | 585 | 574 | 580 | 113,700 |
2015/02/12 | 580 | 586 | 580 | 582 | 183,200 |
2015/02/10 | 575 | 582 | 575 | 580 | 76,500 |
2015/02/09 | 579 | 583 | 573 | 579 | 120,300 |
2015/02/06 | 583 | 583 | 576 | 578 | 65,100 |
2015/02/05 | 579 | 583 | 570 | 583 | 147,000 |
2015/02/04 | 565 | 583 | 565 | 579 | 179,400 |
2015/02/03 | 570 | 573 | 563 | 565 | 95,800 |
2015/02/02 | 573 | 577 | 566 | 569 | 119,900 |
2015/01/30 | 572 | 586 | 556 | 583 | 356,400 |
2015/01/29 | 580 | 583 | 571 | 572 | 95,000 |
2015/01/28 | 580 | 589 | 578 | 587 | 92,900 |
2015/01/27 | 587 | 587 | 577 | 583 | 105,200 |
2015/01/26 | 581 | 582 | 575 | 580 | 64,500 |
2015/01/23 | 588 | 588 | 577 | 582 | 78,400 |
2015/01/22 | 568 | 589 | 566 | 588 | 133,700 |
2015/01/21 | 584 | 586 | 570 | 570 | 106,400 |
2015/01/20 | 579 | 583 | 574 | 583 | 89,500 |
2015/01/19 | 569 | 580 | 569 | 578 | 85,600 |
2015/01/16 | 571 | 574 | 558 | 567 | 170,100 |
2015/01/15 | 574 | 586 | 574 | 585 | 109,500 |
2015/01/14 | 579 | 583 | 568 | 574 | 131,300 |
2015/01/13 | 582 | 582 | 574 | 579 | 111,600 |
2015/01/09 | 592 | 595 | 582 | 587 | 121,800 |
2015/01/08 | 592 | 597 | 584 | 592 | 101,700 |
2015/01/07 | 584 | 602 | 584 | 591 | 113,500 |
2015/01/06 | 609 | 609 | 592 | 593 | 153,500 |
2015/01/05 | 622 | 629 | 614 | 621 | 113,000 |