6049 (株)イトクロ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 2,312 | 2,340 | 2,275 | 2,315 | 34,900 | 1,157.50 |
| 2015-12-29 | 2,300 | 2,317 | 2,220 | 2,265 | 26,200 | 1,132.50 |
| 2015-12-28 | 2,361 | 2,361 | 2,260 | 2,270 | 37,200 | 1,135 |
| 2015-12-25 | 2,204 | 2,330 | 2,160 | 2,308 | 52,200 | 1,154 |
| 2015-12-24 | 2,240 | 2,415 | 2,206 | 2,254 | 166,000 | 1,127 |
| 2015-12-22 | 2,000 | 2,238 | 1,985 | 2,228 | 111,000 | 1,114 |
| 2015-12-21 | 2,101 | 2,110 | 1,980 | 2,017 | 39,900 | 1,008.50 |
| 2015-12-18 | 2,102 | 2,119 | 2,057 | 2,102 | 45,000 | 1,051 |
| 2015-12-17 | 2,188 | 2,188 | 2,100 | 2,135 | 38,600 | 1,067.50 |
| 2015-12-16 | 2,191 | 2,230 | 2,100 | 2,146 | 45,800 | 1,073 |
| 2015-12-15 | 2,279 | 2,298 | 2,150 | 2,185 | 62,100 | 1,092.50 |
| 2015-12-14 | 2,085 | 2,260 | 2,045 | 2,247 | 115,500 | 1,123.50 |
| 2015-12-11 | 2,090 | 2,165 | 2,087 | 2,119 | 56,700 | 1,059.50 |
| 2015-12-10 | 2,100 | 2,150 | 2,010 | 2,065 | 125,900 | 1,032.50 |
| 2015-12-09 | 2,100 | 2,164 | 2,050 | 2,070 | 73,800 | 1,035 |
| 2015-12-08 | 2,200 | 2,202 | 2,093 | 2,103 | 100,700 | 1,051.50 |
| 2015-12-07 | 2,250 | 2,316 | 2,211 | 2,213 | 140,900 | 1,106.50 |
| 2015-12-04 | 2,155 | 2,237 | 2,148 | 2,236 | 70,300 | 1,118 |
| 2015-12-03 | 2,181 | 2,189 | 2,113 | 2,178 | 22,500 | 1,089 |
| 2015-12-02 | 2,220 | 2,230 | 2,154 | 2,181 | 47,200 | 1,090.50 |
| 2015-12-01 | 2,080 | 2,218 | 2,077 | 2,206 | 65,800 | 1,103 |
| 2015-11-30 | 2,090 | 2,100 | 2,016 | 2,080 | 53,300 | 1,040 |
| 2015-11-27 | 2,230 | 2,248 | 2,118 | 2,119 | 128,000 | 1,059.50 |
| 2015-11-26 | 2,053 | 2,200 | 2,038 | 2,200 | 185,800 | 1,100 |
| 2015-11-25 | 2,049 | 2,080 | 2,010 | 2,069 | 114,100 | 1,034.50 |
| 2015-11-24 | 2,025 | 2,049 | 2,013 | 2,029 | 34,000 | 1,014.50 |
| 2015-11-20 | 2,030 | 2,030 | 1,980 | 1,985 | 9,500 | 992.50 |
| 2015-11-19 | 1,999 | 2,034 | 1,982 | 2,030 | 28,300 | 1,015 |
| 2015-11-18 | 2,028 | 2,034 | 1,910 | 1,988 | 47,600 | 994 |
| 2015-11-17 | 2,020 | 2,048 | 2,000 | 2,028 | 35,900 | 1,014 |
| 2015-11-16 | 1,990 | 2,000 | 1,970 | 1,980 | 36,200 | 990 |
| 2015-11-13 | 2,050 | 2,095 | 2,040 | 2,040 | 31,400 | 1,020 |
| 2015-11-12 | 2,048 | 2,088 | 2,010 | 2,077 | 49,300 | 1,038.50 |
| 2015-11-11 | 2,059 | 2,075 | 2,012 | 2,012 | 25,800 | 1,006 |
| 2015-11-10 | 2,031 | 2,070 | 2,013 | 2,060 | 27,600 | 1,030 |
| 2015-11-09 | 1,985 | 2,078 | 1,985 | 2,078 | 82,600 | 1,039 |
| 2015-11-06 | 2,025 | 2,038 | 1,988 | 2,006 | 58,300 | 1,003 |
| 2015-11-05 | 2,029 | 2,065 | 2,001 | 2,035 | 61,200 | 1,017.50 |
| 2015-11-04 | 2,000 | 2,098 | 1,992 | 2,025 | 98,200 | 1,012.50 |
| 2015-11-02 | 1,980 | 2,150 | 1,940 | 2,000 | 330,200 | 1,000 |
| 2015-10-30 | 1,908 | 1,990 | 1,870 | 1,980 | 131,300 | 990 |
| 2015-10-29 | 1,900 | 1,909 | 1,873 | 1,897 | 16,900 | 948.50 |
| 2015-10-28 | 1,923 | 1,925 | 1,868 | 1,887 | 32,300 | 943.50 |
| 2015-10-27 | 1,928 | 1,928 | 1,890 | 1,923 | 41,200 | 961.50 |
| 2015-10-26 | 1,903 | 1,950 | 1,867 | 1,929 | 62,200 | 964.50 |
| 2015-10-23 | 1,881 | 1,890 | 1,829 | 1,863 | 26,200 | 931.50 |
| 2015-10-22 | 1,830 | 1,900 | 1,820 | 1,892 | 33,100 | 946 |
| 2015-10-21 | 1,851 | 1,904 | 1,823 | 1,841 | 30,400 | 920.50 |
| 2015-10-20 | 1,887 | 1,949 | 1,858 | 1,869 | 82,300 | 934.50 |
| 2015-10-19 | 1,855 | 1,889 | 1,853 | 1,880 | 21,200 | 940 |
| 2015-10-16 | 1,871 | 1,914 | 1,860 | 1,870 | 24,800 | 935 |
| 2015-10-15 | 1,920 | 1,920 | 1,821 | 1,898 | 45,100 | 949 |
| 2015-10-14 | 1,890 | 1,937 | 1,886 | 1,925 | 42,200 | 962.50 |
| 2015-10-13 | 1,900 | 1,939 | 1,862 | 1,930 | 64,900 | 965 |
| 2015-10-09 | 1,908 | 1,915 | 1,868 | 1,885 | 42,600 | 942.50 |
| 2015-10-08 | 1,910 | 1,940 | 1,850 | 1,888 | 80,400 | 944 |
| 2015-10-07 | 1,800 | 1,917 | 1,800 | 1,900 | 140,600 | 950 |
| 2015-10-06 | 1,670 | 1,800 | 1,670 | 1,777 | 23,700 | 888.50 |
| 2015-10-05 | 1,690 | 1,730 | 1,636 | 1,710 | 15,000 | 855 |
| 2015-10-02 | 1,553 | 1,700 | 1,435 | 1,695 | 131,500 | 847.50 |
| 2015-10-01 | 1,570 | 1,630 | 1,470 | 1,608 | 83,500 | 804 |
| 2015-09-30 | 1,530 | 1,618 | 1,504 | 1,575 | 26,400 | 787.50 |
| 2015-09-29 | 1,556 | 1,556 | 1,420 | 1,530 | 32,200 | 765 |
| 2015-09-28 | 1,611 | 1,620 | 1,523 | 1,523 | 48,800 | 761.50 |
| 2015-09-25 | 1,750 | 1,800 | 1,650 | 1,651 | 62,400 | 825.50 |
| 2015-09-24 | 1,855 | 1,855 | 1,781 | 1,806 | 24,700 | 903 |
| 2015-09-18 | 1,821 | 1,940 | 1,812 | 1,870 | 156,500 | 935 |
| 2015-09-17 | 1,670 | 1,860 | 1,651 | 1,848 | 96,900 | 924 |
| 2015-09-16 | 1,716 | 1,755 | 1,665 | 1,702 | 48,600 | 851 |
| 2015-09-15 | 1,598 | 1,756 | 1,534 | 1,756 | 125,900 | 878 |
| 2015-09-14 | 1,549 | 1,629 | 1,525 | 1,601 | 52,200 | 800.50 |
| 2015-09-11 | 1,429 | 1,485 | 1,428 | 1,469 | 17,000 | 734.50 |
| 2015-09-10 | 1,431 | 1,431 | 1,380 | 1,400 | 5,100 | 700 |
| 2015-09-09 | 1,353 | 1,488 | 1,353 | 1,431 | 27,600 | 715.50 |
| 2015-09-08 | 1,425 | 1,446 | 1,280 | 1,375 | 15,900 | 687.50 |
| 2015-09-07 | 1,450 | 1,465 | 1,433 | 1,447 | 24,900 | 723.50 |
| 2015-09-04 | 1,532 | 1,532 | 1,427 | 1,485 | 16,900 | 742.50 |
| 2015-09-03 | 1,540 | 1,540 | 1,426 | 1,533 | 22,900 | 766.50 |
| 2015-09-02 | 1,460 | 1,540 | 1,460 | 1,502 | 19,600 | 751 |
| 2015-09-01 | 1,644 | 1,644 | 1,570 | 1,580 | 13,100 | 790 |
| 2015-08-31 | 1,560 | 1,638 | 1,550 | 1,617 | 10,400 | 808.50 |
| 2015-08-28 | 1,500 | 1,648 | 1,498 | 1,648 | 41,600 | 824 |
| 2015-08-27 | 1,544 | 1,565 | 1,533 | 1,536 | 17,700 | 768 |
| 2015-08-26 | 1,513 | 1,543 | 1,495 | 1,527 | 21,800 | 763.50 |
| 2015-08-25 | 1,427 | 1,599 | 1,270 | 1,483 | 99,900 | 741.50 |
| 2015-08-24 | 1,521 | 1,574 | 1,502 | 1,527 | 123,300 | 763.50 |
| 2015-08-21 | 1,660 | 1,680 | 1,634 | 1,641 | 60,100 | 820.50 |
| 2015-08-20 | 1,732 | 1,732 | 1,683 | 1,701 | 40,800 | 850.50 |
| 2015-08-19 | 1,770 | 1,775 | 1,719 | 1,740 | 39,500 | 870 |
| 2015-08-18 | 1,734 | 1,777 | 1,718 | 1,775 | 44,400 | 887.50 |
| 2015-08-17 | 1,707 | 1,738 | 1,707 | 1,711 | 31,200 | 855.50 |
| 2015-08-14 | 1,770 | 1,773 | 1,700 | 1,707 | 42,300 | 853.50 |
| 2015-08-13 | 1,740 | 1,790 | 1,740 | 1,780 | 56,200 | 890 |
| 2015-08-12 | 1,722 | 1,740 | 1,690 | 1,733 | 82,600 | 866.50 |
| 2015-08-11 | 1,723 | 1,759 | 1,695 | 1,742 | 135,100 | 871 |
| 2015-08-10 | 1,782 | 1,790 | 1,736 | 1,763 | 93,200 | 881.50 |
| 2015-08-07 | 1,778 | 1,800 | 1,778 | 1,790 | 99,100 | 895 |
| 2015-08-06 | 1,850 | 1,880 | 1,802 | 1,811 | 102,800 | 905.50 |
| 2015-08-05 | 1,850 | 1,890 | 1,810 | 1,885 | 124,800 | 942.50 |
| 2015-08-04 | 1,900 | 1,933 | 1,855 | 1,860 | 177,400 | 930 |
| 2015-08-03 | 1,879 | 1,918 | 1,785 | 1,915 | 294,700 | 957.50 |
| 2015-07-31 | 1,922 | 1,964 | 1,837 | 1,860 | 781,600 | 930 |
| 2015-07-30 | 2,010 | 2,080 | 1,830 | 1,865 | 4,626,300 | 932.50 |
分割・併合履歴 ： [2018-10-29]1株→2株
