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 |
---|---|---|---|---|---|
2020/12/30 | 337 | 337 | 331 | 334 | 121,400 |
2020/12/29 | 337 | 341 | 333 | 341 | 176,600 |
2020/12/28 | 354 | 354 | 346 | 352 | 320,400 |
2020/12/25 | 352 | 358 | 348 | 353 | 119,800 |
2020/12/24 | 345 | 350 | 344 | 350 | 58,000 |
2020/12/23 | 340 | 344 | 339 | 344 | 59,400 |
2020/12/22 | 347 | 347 | 338 | 339 | 103,600 |
2020/12/21 | 349 | 352 | 343 | 348 | 56,000 |
2020/12/18 | 350 | 351 | 345 | 349 | 99,000 |
2020/12/17 | 355 | 355 | 351 | 352 | 53,500 |
2020/12/16 | 360 | 360 | 355 | 355 | 43,700 |
2020/12/15 | 355 | 361 | 354 | 359 | 59,900 |
2020/12/14 | 354 | 362 | 353 | 358 | 116,500 |
2020/12/11 | 352 | 355 | 349 | 354 | 107,300 |
2020/12/10 | 354 | 356 | 351 | 356 | 39,400 |
2020/12/09 | 354 | 356 | 349 | 356 | 59,700 |
2020/12/08 | 347 | 350 | 346 | 347 | 52,400 |
2020/12/07 | 356 | 358 | 346 | 346 | 78,200 |
2020/12/04 | 353 | 359 | 353 | 355 | 42,000 |
2020/12/03 | 349 | 359 | 348 | 353 | 107,600 |
2020/12/02 | 351 | 354 | 346 | 346 | 95,700 |
2020/12/01 | 343 | 353 | 341 | 350 | 84,700 |
2020/11/30 | 357 | 358 | 337 | 338 | 93,400 |
2020/11/27 | 342 | 354 | 341 | 352 | 129,300 |
2020/11/26 | 340 | 348 | 337 | 347 | 73,800 |
2020/11/25 | 346 | 348 | 339 | 340 | 139,200 |
2020/11/24 | 338 | 342 | 337 | 340 | 76,200 |
2020/11/20 | 331 | 334 | 328 | 334 | 56,300 |
2020/11/19 | 327 | 332 | 327 | 330 | 59,200 |
2020/11/18 | 330 | 331 | 326 | 327 | 58,600 |
2020/11/17 | 338 | 338 | 329 | 331 | 132,200 |
2020/11/16 | 335 | 340 | 330 | 337 | 132,200 |
2020/11/13 | 341 | 341 | 327 | 333 | 140,400 |
2020/11/12 | 348 | 349 | 339 | 343 | 86,000 |
2020/11/11 | 342 | 348 | 339 | 348 | 116,000 |
2020/11/10 | 342 | 344 | 336 | 339 | 122,800 |
2020/11/09 | 335 | 341 | 333 | 336 | 137,200 |
2020/11/06 | 328 | 332 | 313 | 331 | 232,500 |
2020/11/05 | 344 | 346 | 328 | 328 | 382,400 |
2020/11/04 | 358 | 359 | 351 | 358 | 136,000 |
2020/11/02 | 345 | 358 | 341 | 356 | 128,700 |
2020/10/30 | 346 | 347 | 337 | 340 | 82,700 |
2020/10/29 | 336 | 346 | 336 | 346 | 51,400 |
2020/10/28 | 345 | 345 | 338 | 338 | 58,100 |
2020/10/27 | 349 | 349 | 341 | 347 | 66,100 |
2020/10/26 | 343 | 348 | 342 | 346 | 44,300 |
2020/10/23 | 345 | 349 | 340 | 345 | 44,600 |
2020/10/22 | 345 | 346 | 339 | 346 | 55,800 |
2020/10/21 | 338 | 349 | 338 | 347 | 53,800 |
2020/10/20 | 345 | 345 | 335 | 335 | 97,700 |
2020/10/19 | 344 | 348 | 340 | 347 | 40,400 |
2020/10/16 | 341 | 346 | 335 | 344 | 68,800 |
2020/10/15 | 348 | 348 | 340 | 340 | 83,300 |
2020/10/14 | 355 | 355 | 348 | 350 | 66,400 |
2020/10/13 | 358 | 359 | 352 | 356 | 62,300 |
2020/10/12 | 361 | 361 | 355 | 356 | 70,800 |
2020/10/09 | 364 | 365 | 357 | 361 | 85,700 |
2020/10/08 | 368 | 370 | 361 | 363 | 97,000 |
2020/10/07 | 368 | 370 | 360 | 369 | 86,200 |
2020/10/06 | 366 | 368 | 357 | 368 | 191,000 |
2020/10/05 | 360 | 368 | 360 | 366 | 84,500 |
2020/10/02 | 365 | 366 | 354 | 357 | 129,800 |
2020/09/30 | 378 | 380 | 361 | 361 | 155,400 |
2020/09/29 | 375 | 385 | 369 | 378 | 234,500 |
2020/09/28 | 354 | 374 | 352 | 374 | 301,800 |
2020/09/25 | 359 | 362 | 348 | 350 | 303,100 |
2020/09/24 | 364 | 366 | 348 | 351 | 145,100 |
2020/09/23 | 368 | 371 | 360 | 364 | 136,500 |
2020/09/18 | 367 | 374 | 365 | 374 | 112,800 |
2020/09/17 | 363 | 370 | 358 | 363 | 107,000 |
2020/09/16 | 365 | 365 | 360 | 363 | 129,800 |
2020/09/15 | 370 | 370 | 358 | 362 | 134,400 |
2020/09/14 | 362 | 375 | 358 | 370 | 234,100 |
2020/09/11 | 356 | 356 | 350 | 354 | 104,200 |
2020/09/10 | 357 | 359 | 347 | 351 | 111,500 |
2020/09/09 | 363 | 366 | 356 | 357 | 115,600 |
2020/09/08 | 364 | 371 | 358 | 370 | 123,900 |
2020/09/07 | 356 | 365 | 354 | 358 | 99,600 |
2020/09/04 | 343 | 360 | 343 | 357 | 251,000 |
2020/09/03 | 357 | 370 | 340 | 340 | 327,800 |
2020/09/02 | 341 | 355 | 335 | 354 | 219,300 |
2020/09/01 | 338 | 345 | 329 | 339 | 512,100 |
2020/08/31 | 361 | 376 | 361 | 365 | 236,100 |
2020/08/28 | 363 | 367 | 339 | 357 | 212,300 |
2020/08/27 | 364 | 364 | 351 | 356 | 83,800 |
2020/08/26 | 366 | 366 | 356 | 361 | 60,300 |
2020/08/25 | 354 | 367 | 353 | 366 | 120,800 |
2020/08/24 | 354 | 355 | 347 | 350 | 71,100 |
2020/08/21 | 347 | 354 | 346 | 354 | 50,000 |
2020/08/20 | 352 | 354 | 343 | 343 | 46,200 |
2020/08/19 | 346 | 351 | 344 | 351 | 41,300 |
2020/08/18 | 354 | 354 | 343 | 347 | 77,200 |
2020/08/17 | 356 | 356 | 349 | 353 | 55,500 |
2020/08/14 | 361 | 361 | 355 | 358 | 76,000 |
2020/08/13 | 360 | 362 | 352 | 361 | 108,200 |
2020/08/12 | 349 | 359 | 348 | 358 | 88,200 |
2020/08/11 | 341 | 353 | 339 | 349 | 85,400 |
2020/08/07 | 340 | 343 | 334 | 341 | 58,000 |
2020/08/06 | 347 | 347 | 337 | 338 | 54,600 |
2020/08/05 | 351 | 351 | 340 | 346 | 94,400 |
2020/08/04 | 339 | 353 | 336 | 353 | 78,100 |
2020/08/03 | 346 | 351 | 332 | 337 | 115,200 |
2020/07/31 | 377 | 377 | 342 | 347 | 277,500 |
2020/07/30 | 351 | 374 | 351 | 373 | 416,200 |
2020/07/29 | 327 | 379 | 324 | 357 | 507,800 |
2020/07/28 | 337 | 337 | 327 | 329 | 55,300 |
2020/07/27 | 325 | 338 | 323 | 338 | 93,100 |
2020/07/22 | 337 | 337 | 322 | 324 | 78,100 |
2020/07/21 | 334 | 339 | 327 | 339 | 74,800 |
2020/07/20 | 350 | 350 | 329 | 335 | 75,100 |
2020/07/17 | 340 | 341 | 335 | 338 | 59,600 |
2020/07/16 | 337 | 343 | 335 | 339 | 79,200 |
2020/07/15 | 337 | 348 | 336 | 342 | 108,400 |
2020/07/14 | 336 | 336 | 328 | 333 | 64,100 |
2020/07/13 | 323 | 338 | 322 | 337 | 113,800 |
2020/07/10 | 325 | 327 | 314 | 316 | 172,900 |
2020/07/09 | 344 | 344 | 328 | 329 | 157,700 |
2020/07/08 | 337 | 346 | 335 | 339 | 71,200 |
2020/07/07 | 348 | 348 | 335 | 339 | 79,800 |
2020/07/06 | 332 | 352 | 328 | 350 | 158,900 |
2020/07/03 | 340 | 340 | 324 | 330 | 121,800 |
2020/07/02 | 339 | 341 | 331 | 336 | 113,000 |
2020/07/01 | 342 | 347 | 335 | 336 | 122,500 |
2020/06/30 | 351 | 357 | 339 | 340 | 146,100 |
2020/06/29 | 360 | 360 | 349 | 350 | 64,100 |
2020/06/26 | 355 | 362 | 354 | 361 | 95,700 |
2020/06/25 | 356 | 358 | 348 | 349 | 95,800 |
2020/06/24 | 362 | 364 | 357 | 358 | 66,300 |
2020/06/23 | 367 | 373 | 365 | 365 | 131,600 |
2020/06/22 | 361 | 368 | 361 | 368 | 72,100 |
2020/06/19 | 371 | 376 | 359 | 360 | 170,600 |
2020/06/18 | 370 | 374 | 363 | 371 | 65,900 |
2020/06/17 | 373 | 375 | 368 | 372 | 56,200 |
2020/06/16 | 364 | 377 | 356 | 373 | 128,400 |
2020/06/15 | 365 | 366 | 352 | 352 | 117,000 |
2020/06/12 | 360 | 371 | 356 | 369 | 151,800 |
2020/06/11 | 388 | 389 | 374 | 376 | 144,200 |
2020/06/10 | 390 | 392 | 383 | 388 | 93,200 |
2020/06/09 | 405 | 405 | 389 | 390 | 133,100 |
2020/06/08 | 406 | 406 | 393 | 399 | 99,000 |
2020/06/05 | 401 | 401 | 392 | 399 | 120,400 |
2020/06/04 | 407 | 407 | 398 | 403 | 103,100 |
2020/06/03 | 412 | 415 | 403 | 404 | 121,900 |
2020/06/02 | 413 | 413 | 402 | 408 | 149,900 |
2020/06/01 | 416 | 417 | 408 | 413 | 91,200 |
2020/05/29 | 417 | 424 | 409 | 409 | 138,000 |
2020/05/28 | 415 | 428 | 415 | 426 | 294,100 |
2020/05/27 | 424 | 424 | 404 | 406 | 455,200 |
2020/05/26 | 417 | 430 | 402 | 429 | 993,500 |
2020/05/25 | 335 | 371 | 329 | 369 | 386,900 |
2020/05/22 | 330 | 330 | 319 | 320 | 64,300 |
2020/05/21 | 335 | 337 | 324 | 328 | 90,100 |
2020/05/20 | 326 | 332 | 322 | 332 | 58,700 |
2020/05/19 | 329 | 332 | 322 | 326 | 62,900 |
2020/05/18 | 328 | 332 | 317 | 324 | 79,400 |
2020/05/15 | 322 | 328 | 319 | 326 | 79,700 |
2020/05/14 | 329 | 329 | 317 | 317 | 64,300 |
2020/05/13 | 335 | 335 | 328 | 329 | 47,200 |
2020/05/12 | 346 | 346 | 336 | 338 | 39,600 |
2020/05/11 | 335 | 345 | 326 | 345 | 90,500 |
2020/05/08 | 333 | 334 | 326 | 330 | 69,400 |
2020/05/07 | 326 | 332 | 324 | 328 | 66,500 |
2020/05/01 | 325 | 326 | 317 | 323 | 56,900 |
2020/04/30 | 334 | 336 | 326 | 328 | 117,600 |
2020/04/28 | 334 | 339 | 325 | 326 | 103,700 |
2020/04/27 | 320 | 338 | 316 | 334 | 251,800 |
2020/04/24 | 305 | 311 | 298 | 311 | 199,600 |
2020/04/23 | 282 | 306 | 282 | 306 | 141,800 |
2020/04/22 | 285 | 288 | 279 | 282 | 145,300 |
2020/04/21 | 295 | 298 | 289 | 290 | 136,300 |
2020/04/20 | 302 | 305 | 296 | 297 | 142,600 |
2020/04/17 | 308 | 310 | 299 | 303 | 177,600 |
2020/04/16 | 306 | 310 | 297 | 308 | 180,100 |
2020/04/15 | 311 | 312 | 303 | 306 | 170,400 |
2020/04/14 | 305 | 314 | 302 | 311 | 136,100 |
2020/04/13 | 322 | 322 | 301 | 305 | 137,800 |
2020/04/10 | 317 | 325 | 308 | 322 | 81,300 |
2020/04/09 | 310 | 316 | 304 | 312 | 91,400 |
2020/04/08 | 288 | 314 | 287 | 309 | 114,700 |
2020/04/07 | 281 | 292 | 279 | 291 | 125,100 |
2020/04/06 | 276 | 286 | 266 | 277 | 105,000 |
2020/04/03 | 280 | 288 | 269 | 271 | 85,800 |
2020/04/02 | 293 | 295 | 281 | 281 | 82,200 |
2020/04/01 | 319 | 323 | 300 | 300 | 81,200 |
2020/03/31 | 334 | 347 | 312 | 319 | 210,800 |
2020/03/30 | 347 | 349 | 322 | 337 | 94,500 |
2020/03/27 | 330 | 347 | 318 | 347 | 186,500 |
2020/03/26 | 327 | 327 | 303 | 314 | 178,600 |
2020/03/25 | 328 | 328 | 316 | 325 | 128,100 |
2020/03/24 | 313 | 319 | 297 | 305 | 145,900 |
2020/03/23 | 330 | 332 | 309 | 314 | 120,700 |
2020/03/19 | 314 | 345 | 301 | 345 | 153,700 |
2020/03/18 | 305 | 326 | 304 | 308 | 121,800 |
2020/03/17 | 284 | 310 | 268 | 303 | 271,500 |
2020/03/16 | 280 | 294 | 269 | 287 | 100,400 |
2020/03/13 | 264 | 269 | 250 | 263 | 170,200 |
2020/03/12 | 294 | 294 | 277 | 280 | 182,600 |
2020/03/11 | 314 | 316 | 298 | 298 | 137,600 |
2020/03/10 | 305 | 317 | 283 | 313 | 147,900 |
2020/03/09 | 324 | 331 | 308 | 309 | 123,600 |
2020/03/06 | 352 | 353 | 341 | 341 | 123,400 |
2020/03/05 | 369 | 371 | 358 | 360 | 93,700 |
2020/03/04 | 360 | 371 | 356 | 361 | 70,900 |
2020/03/03 | 396 | 397 | 362 | 364 | 135,400 |
2020/03/02 | 355 | 389 | 354 | 381 | 83,300 |
2020/02/28 | 362 | 373 | 356 | 358 | 138,900 |
2020/02/27 | 390 | 397 | 380 | 383 | 70,800 |
2020/02/26 | 388 | 395 | 383 | 390 | 87,500 |
2020/02/25 | 410 | 415 | 399 | 399 | 117,500 |
2020/02/21 | 422 | 427 | 420 | 423 | 39,400 |
2020/02/20 | 432 | 435 | 422 | 422 | 40,200 |
2020/02/19 | 428 | 433 | 423 | 427 | 25,400 |
2020/02/18 | 442 | 442 | 421 | 426 | 70,600 |
2020/02/17 | 465 | 465 | 430 | 434 | 116,700 |
2020/02/14 | 458 | 460 | 438 | 441 | 112,700 |
2020/02/13 | 480 | 487 | 471 | 473 | 64,200 |
2020/02/12 | 495 | 495 | 481 | 481 | 38,000 |
2020/02/10 | 493 | 499 | 490 | 493 | 26,200 |
2020/02/07 | 505 | 505 | 493 | 495 | 18,700 |
2020/02/06 | 488 | 505 | 488 | 502 | 64,700 |
2020/02/05 | 484 | 486 | 470 | 481 | 43,100 |
2020/02/04 | 471 | 478 | 467 | 477 | 36,000 |
2020/02/03 | 467 | 474 | 465 | 469 | 32,500 |
2020/01/31 | 481 | 489 | 477 | 483 | 32,300 |
2020/01/30 | 478 | 488 | 470 | 476 | 83,800 |
2020/01/29 | 474 | 482 | 474 | 481 | 29,500 |
2020/01/28 | 470 | 482 | 468 | 476 | 53,300 |
2020/01/27 | 492 | 493 | 477 | 480 | 80,700 |
2020/01/24 | 501 | 503 | 498 | 498 | 27,000 |
2020/01/23 | 512 | 513 | 503 | 503 | 25,400 |
2020/01/22 | 510 | 518 | 510 | 512 | 34,900 |
2020/01/21 | 509 | 518 | 506 | 510 | 19,700 |
2020/01/20 | 520 | 522 | 511 | 511 | 46,100 |
2020/01/17 | 504 | 518 | 499 | 516 | 95,400 |
2020/01/16 | 508 | 508 | 497 | 499 | 66,700 |
2020/01/15 | 501 | 512 | 501 | 508 | 64,900 |
2020/01/14 | 512 | 515 | 501 | 504 | 89,300 |
2020/01/10 | 523 | 523 | 510 | 517 | 40,700 |
2020/01/09 | 524 | 525 | 519 | 523 | 36,700 |
2020/01/08 | 529 | 529 | 509 | 515 | 71,400 |
2020/01/07 | 535 | 542 | 533 | 538 | 42,300 |
2020/01/06 | 517 | 532 | 516 | 528 | 133,000 |