6049 (株)イトクロの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,975	2,999	2,926	2,990	14,100	1,495
2016-12-29	2,970	3,000	2,920	2,972	17,300	1,486
2016-12-28	3,005	3,020	2,974	2,996	13,700	1,498
2016-12-27	2,968	2,999	2,927	2,998	9,800	1,499
2016-12-26	3,020	3,020	2,941	2,941	16,700	1,470.50
2016-12-22	2,979	2,996	2,945	2,983	10,000	1,491.50
2016-12-21	3,015	3,015	2,972	2,972	18,200	1,486
2016-12-20	2,963	3,030	2,919	3,005	31,400	1,502.50
2016-12-19	2,977	2,977	2,907	2,950	11,700	1,475
2016-12-16	2,853	2,970	2,853	2,959	35,800	1,479.50
2016-12-15	2,839	2,890	2,835	2,863	49,100	1,431.50
2016-12-14	2,888	2,889	2,833	2,889	15,400	1,444.50
2016-12-13	2,871	2,897	2,713	2,889	21,500	1,444.50
2016-12-12	2,600	2,880	2,541	2,846	88,800	1,423
2016-12-09	2,843	2,928	2,800	2,900	46,700	1,450
2016-12-08	2,703	2,792	2,691	2,792	24,700	1,396
2016-12-07	2,660	2,750	2,639	2,683	16,400	1,341.50
2016-12-06	2,711	2,711	2,600	2,647	26,400	1,323.50
2016-12-05	2,735	2,798	2,680	2,690	11,400	1,345
2016-12-02	2,860	2,860	2,725	2,735	29,900	1,367.50
2016-12-01	2,890	2,895	2,862	2,870	9,600	1,435
2016-11-30	2,866	2,892	2,865	2,890	5,500	1,445
2016-11-29	2,890	2,912	2,862	2,866	6,800	1,433
2016-11-28	2,900	2,904	2,857	2,890	7,400	1,445
2016-11-25	2,967	2,967	2,880	2,892	14,100	1,446
2016-11-24	2,999	2,999	2,945	2,967	10,700	1,483.50
2016-11-22	2,980	2,995	2,920	2,949	12,700	1,474.50
2016-11-21	2,983	3,035	2,960	2,980	17,600	1,490
2016-11-18	2,977	2,979	2,946	2,955	12,200	1,477.50
2016-11-17	2,941	2,960	2,925	2,944	11,000	1,472
2016-11-16	2,898	2,935	2,878	2,929	8,900	1,464.50
2016-11-15	2,901	2,924	2,861	2,892	13,700	1,446
2016-11-14	2,942	2,965	2,876	2,920	20,000	1,460
2016-11-11	2,950	2,962	2,891	2,892	15,400	1,446
2016-11-10	3,000	3,020	2,837	2,976	53,200	1,488
2016-11-09	3,000	3,015	2,820	2,900	59,700	1,450
2016-11-08	3,220	3,220	3,030	3,075	15,300	1,537.50
2016-11-07	3,100	3,190	3,045	3,150	9,000	1,575
2016-11-04	3,070	3,080	3,020	3,035	10,800	1,517.50
2016-11-02	3,160	3,220	3,025	3,090	37,000	1,545
2016-11-01	3,395	3,395	3,170	3,230	19,600	1,615
2016-10-31	3,380	3,400	3,360	3,390	3,700	1,695
2016-10-28	3,375	3,375	3,300	3,365	6,700	1,682.50
2016-10-27	3,345	3,385	3,315	3,375	7,000	1,687.50
2016-10-26	3,350	3,410	3,335	3,390	10,800	1,695
2016-10-25	3,450	3,475	3,225	3,395	27,900	1,697.50
2016-10-24	3,355	3,440	3,320	3,430	27,300	1,715
2016-10-21	3,300	3,350	3,290	3,305	14,900	1,652.50
2016-10-20	3,325	3,395	3,305	3,310	17,800	1,655
2016-10-19	3,150	3,395	3,150	3,345	47,200	1,672.50
2016-10-17	3,035	3,200	3,015	3,150	36,600	1,575
2016-10-13	2,850	2,897	2,836	2,894	8,300	1,447
2016-10-12	2,851	2,898	2,813	2,850	17,900	1,425
2016-10-11	2,810	2,892	2,810	2,875	24,400	1,437.50
2016-10-07	2,861	2,871	2,824	2,844	13,800	1,422
2016-10-06	2,960	2,975	2,870	2,890	24,700	1,445
2016-10-05	3,020	3,020	2,961	2,965	17,600	1,482.50
2016-10-04	2,961	3,075	2,961	3,055	15,100	1,527.50
2016-10-03	2,988	3,150	2,930	3,010	26,600	1,505
2016-09-30	3,045	3,145	2,959	2,988	43,300	1,494
2016-09-29	3,000	3,115	2,998	3,085	27,700	1,542.50
2016-09-28	2,929	2,987	2,928	2,983	11,200	1,491.50
2016-09-27	2,870	2,952	2,870	2,937	18,200	1,468.50
2016-09-26	2,866	2,916	2,838	2,868	15,500	1,434
2016-09-23	2,790	2,888	2,790	2,883	23,800	1,441.50
2016-09-21	2,726	2,826	2,724	2,790	14,000	1,395
2016-09-20	2,759	2,845	2,720	2,726	19,200	1,363
2016-09-16	2,822	2,830	2,754	2,809	10,700	1,404.50
2016-09-15	2,812	2,869	2,718	2,772	27,000	1,386
2016-09-14	2,880	2,950	2,802	2,802	24,100	1,401
2016-09-13	2,835	2,965	2,821	2,899	53,600	1,449.50
2016-09-12	2,999	3,050	2,821	2,821	104,400	1,410.50
2016-09-09	3,090	3,090	2,850	2,850	90,700	1,425
2016-09-08	3,040	3,100	3,005	3,090	25,800	1,545
2016-09-07	2,930	3,025	2,912	2,980	14,400	1,490
2016-09-06	2,870	2,942	2,870	2,905	12,800	1,452.50
2016-09-05	2,835	2,918	2,832	2,870	11,600	1,435
2016-09-02	2,851	2,889	2,832	2,835	16,200	1,417.50
2016-09-01	2,930	2,930	2,781	2,801	18,200	1,400.50
2016-08-31	2,950	2,958	2,833	2,880	14,400	1,440
2016-08-30	2,920	2,985	2,906	2,972	7,800	1,486
2016-08-29	2,940	3,005	2,880	2,920	19,400	1,460
2016-08-26	3,265	3,285	2,946	2,980	51,200	1,490
2016-08-25	3,030	3,140	3,030	3,055	15,700	1,527.50
2016-08-24	3,000	3,175	3,000	3,155	24,200	1,577.50
2016-08-23	2,915	2,999	2,887	2,971	14,000	1,485.50
2016-08-22	2,896	2,987	2,896	2,979	7,100	1,489.50
2016-08-19	2,900	2,949	2,860	2,946	11,700	1,473
2016-08-18	2,827	2,970	2,820	2,900	8,700	1,450
2016-08-17	2,935	2,978	2,895	2,927	6,400	1,463.50
2016-08-16	2,910	2,979	2,812	2,959	14,700	1,479.50
2016-08-15	2,779	2,982	2,779	2,913	30,100	1,456.50
2016-08-12	2,710	2,780	2,700	2,779	8,400	1,389.50
2016-08-10	2,754	2,762	2,704	2,725	8,400	1,362.50
2016-08-09	2,630	2,749	2,621	2,678	16,100	1,339
2016-08-08	2,550	2,775	2,491	2,767	77,700	1,383.50
2016-08-05	2,703	2,748	2,400	2,500	90,200	1,250
2016-08-04	2,849	2,878	2,701	2,701	27,000	1,350.50
2016-08-03	2,978	2,978	2,815	2,899	11,100	1,449.50
2016-08-02	3,020	3,080	2,913	2,952	15,900	1,476
2016-08-01	3,100	3,100	3,025	3,070	11,600	1,535
2016-07-29	3,050	3,055	2,950	3,055	10,300	1,527.50
2016-07-28	3,075	3,075	2,984	3,025	8,700	1,512.50
2016-07-27	3,100	3,115	2,990	3,030	9,700	1,515
2016-07-26	3,095	3,095	2,970	3,010	11,100	1,505
2016-07-25	3,070	3,155	2,970	3,095	12,400	1,547.50
2016-07-22	3,065	3,170	3,020	3,115	23,600	1,557.50
2016-07-21	2,998	3,140	2,971	3,055	25,400	1,527.50
2016-07-20	3,000	3,165	2,929	2,950	29,900	1,475
2016-07-19	2,810	3,125	2,810	3,070	43,700	1,535
2016-07-15	2,980	3,080	2,753	2,805	47,700	1,402.50
2016-07-14	3,005	3,020	2,898	2,981	30,800	1,490.50
2016-07-13	3,200	3,200	2,998	2,998	38,300	1,499
2016-07-12	3,300	3,305	3,120	3,170	23,800	1,585
2016-07-11	3,200	3,310	3,130	3,300	19,600	1,650
2016-07-08	3,105	3,255	3,105	3,245	14,100	1,622.50
2016-07-07	3,175	3,200	3,070	3,175	11,600	1,587.50
2016-07-06	3,105	3,165	3,065	3,125	9,700	1,562.50
2016-07-05	3,300	3,300	3,120	3,165	14,600	1,582.50
2016-07-04	3,240	3,325	3,230	3,275	17,000	1,637.50
2016-07-01	3,330	3,400	3,140	3,190	45,400	1,595
2016-06-30	3,235	3,330	3,235	3,325	14,600	1,662.50
2016-06-29	3,365	3,370	3,190	3,210	22,500	1,605
2016-06-28	3,070	3,330	3,040	3,325	18,000	1,662.50
2016-06-27	3,045	3,185	3,015	3,105	33,600	1,552.50
2016-06-24	3,300	3,360	2,983	3,100	28,700	1,550
2016-06-23	3,390	3,395	3,190	3,315	29,600	1,657.50
2016-06-22	3,365	3,485	3,325	3,460	18,900	1,730
2016-06-21	3,570	3,570	3,275	3,295	61,400	1,647.50
2016-06-20	3,500	3,595	3,470	3,500	33,900	1,750
2016-06-17	3,550	3,565	3,390	3,470	28,100	1,735
2016-06-16	3,625	3,625	3,415	3,495	35,400	1,747.50
2016-06-15	3,550	3,655	3,420	3,605	58,900	1,802.50
2016-06-14	3,510	3,655	3,155	3,620	89,500	1,810
2016-06-13	3,370	3,700	3,330	3,475	239,900	1,737.50
2016-06-10	3,050	3,085	3,000	3,020	11,500	1,510
2016-06-09	2,951	3,085	2,932	3,055	40,100	1,527.50
2016-06-08	2,980	3,080	2,895	2,975	44,200	1,487.50
2016-06-07	2,990	3,055	2,990	3,015	7,900	1,507.50
2016-06-06	3,085	3,100	2,984	3,025	23,100	1,512.50
2016-06-03	3,035	3,145	3,035	3,080	13,700	1,540
2016-06-02	3,215	3,215	3,035	3,065	23,100	1,532.50
2016-06-01	3,350	3,380	3,180	3,215	19,100	1,607.50
2016-05-31	3,375	3,410	3,340	3,365	14,600	1,682.50
2016-05-30	3,245	3,360	3,245	3,330	12,000	1,665
2016-05-27	3,225	3,350	3,220	3,245	12,900	1,622.50
2016-05-26	3,210	3,280	3,190	3,225	15,300	1,612.50
2016-05-25	3,375	3,375	3,280	3,285	15,500	1,642.50
2016-05-24	3,390	3,390	3,275	3,305	5,400	1,652.50
2016-05-23	3,480	3,480	3,315	3,350	11,600	1,675
2016-05-20	3,245	3,385	3,205	3,380	13,700	1,690
2016-05-19	3,190	3,355	3,100	3,285	34,000	1,642.50
2016-05-18	3,460	3,495	3,150	3,260	50,300	1,630
2016-05-17	3,365	3,510	3,350	3,460	11,900	1,730
2016-05-16	3,515	3,575	3,400	3,400	20,200	1,700
2016-05-13	3,610	3,610	3,370	3,535	28,200	1,767.50
2016-05-12	3,585	3,740	3,410	3,610	68,400	1,805
2016-05-11	3,605	3,635	3,520	3,590	13,600	1,795
2016-05-10	3,670	3,670	3,515	3,605	33,300	1,802.50
2016-05-09	3,570	3,695	3,490	3,695	36,300	1,847.50
2016-05-06	3,280	3,580	3,260	3,550	37,800	1,775
2016-05-02	3,210	3,395	3,095	3,215	49,500	1,607.50
2016-04-28	3,350	3,450	3,150	3,300	41,700	1,650
2016-04-27	3,195	3,415	3,045	3,340	87,100	1,670
2016-04-26	3,315	3,470	3,095	3,140	84,800	1,570
2016-04-25	3,610	3,625	3,320	3,385	47,800	1,692.50
2016-04-22	3,520	3,660	3,400	3,540	41,000	1,770
2016-04-21	3,295	3,580	3,265	3,450	48,000	1,725
2016-04-20	3,380	3,420	3,315	3,335	44,900	1,667.50
2016-04-19	3,420	3,490	3,315	3,445	50,100	1,722.50
2016-04-18	3,300	3,530	3,205	3,500	72,100	1,750
2016-04-15	3,005	3,340	3,005	3,300	73,700	1,650
2016-04-14	3,100	3,160	2,971	3,075	45,200	1,537.50
2016-04-13	3,120	3,140	3,040	3,050	33,200	1,525
2016-04-12	3,080	3,200	3,065	3,105	35,700	1,552.50
2016-04-11	2,929	3,080	2,882	3,020	23,300	1,510
2016-04-08	2,914	2,970	2,836	2,929	13,800	1,464.50
2016-04-07	3,010	3,110	2,895	2,914	23,200	1,457
2016-04-06	2,862	3,025	2,862	2,974	32,100	1,487
2016-04-05	3,290	3,325	2,828	2,962	101,800	1,481
2016-04-04	2,999	3,330	2,986	3,245	72,000	1,622.50
2016-04-01	2,966	2,987	2,815	2,984	25,000	1,492
2016-03-31	3,050	3,050	2,956	2,966	11,800	1,483
2016-03-30	2,963	3,050	2,911	3,010	26,800	1,505
2016-03-29	2,890	2,999	2,840	2,999	35,400	1,499.50
2016-03-28	2,917	2,924	2,867	2,890	7,700	1,445
2016-03-25	2,898	2,948	2,820	2,835	25,600	1,417.50
2016-03-24	2,765	3,000	2,765	2,886	47,500	1,443
2016-03-23	2,676	2,793	2,676	2,763	31,600	1,381.50
2016-03-22	2,750	2,830	2,643	2,685	37,400	1,342.50
2016-03-18	2,747	2,747	2,665	2,685	40,400	1,342.50
2016-03-17	2,937	2,966	2,735	2,758	51,200	1,379
2016-03-16	2,818	2,859	2,790	2,837	36,200	1,418.50
2016-03-15	2,942	2,995	2,896	2,896	28,300	1,448
2016-03-14	3,100	3,100	2,900	2,943	37,000	1,471.50
2016-03-11	2,800	2,979	2,800	2,979	37,300	1,489.50
2016-03-10	2,758	2,915	2,748	2,848	41,200	1,424
2016-03-09	2,522	2,797	2,519	2,783	18,400	1,391.50
2016-03-08	2,651	2,656	2,533	2,586	12,100	1,293
2016-03-07	2,700	2,780	2,630	2,679	9,300	1,339.50
2016-03-04	2,790	2,839	2,648	2,694	15,600	1,347
2016-03-03	2,820	2,875	2,778	2,840	42,200	1,420
2016-03-02	2,696	2,779	2,653	2,746	17,700	1,373
2016-03-01	2,772	2,830	2,727	2,732	29,200	1,366
2016-02-29	2,629	2,808	2,525	2,783	31,500	1,391.50
2016-02-26	2,610	2,730	2,517	2,640	67,100	1,320
2016-02-25	2,300	2,600	2,300	2,511	76,100	1,255.50
2016-02-24	2,199	2,355	2,192	2,311	16,400	1,155.50
2016-02-23	2,319	2,347	2,233	2,247	43,400	1,123.50
2016-02-22	2,415	2,415	2,320	2,345	15,800	1,172.50
2016-02-19	2,360	2,400	2,341	2,365	14,500	1,182.50
2016-02-18	2,487	2,499	2,411	2,460	39,900	1,230
2016-02-17	2,290	2,495	2,290	2,487	52,200	1,243.50
2016-02-16	2,182	2,389	2,173	2,290	34,600	1,145
2016-02-15	2,231	2,315	2,180	2,254	31,900	1,127
2016-02-12	2,013	2,214	1,900	2,172	77,500	1,086
2016-02-10	2,300	2,300	2,000	2,131	102,200	1,065.50
2016-02-09	2,350	2,350	2,195	2,279	81,300	1,139.50
2016-02-08	2,500	2,550	2,428	2,452	50,000	1,226
2016-02-05	2,500	2,589	2,422	2,579	45,000	1,289.50
2016-02-04	2,620	2,753	2,551	2,562	40,700	1,281
2016-02-03	2,650	2,703	2,630	2,644	70,400	1,322
2016-02-02	2,950	2,985	2,715	2,750	72,300	1,375
2016-02-01	2,877	2,958	2,750	2,940	67,500	1,470
2016-01-29	2,600	2,828	2,568	2,827	60,400	1,413.50
2016-01-28	2,720	2,753	2,623	2,623	48,900	1,311.50
2016-01-27	2,800	2,810	2,662	2,765	42,600	1,382.50
2016-01-26	2,488	2,717	2,482	2,686	56,500	1,343
2016-01-25	2,650	2,696	2,451	2,553	71,000	1,276.50
2016-01-22	2,505	2,625	2,422	2,602	72,500	1,301
2016-01-21	2,581	2,747	2,425	2,428	121,400	1,214
2016-01-20	2,712	2,769	2,569	2,628	118,800	1,314
2016-01-19	2,819	2,850	2,585	2,712	103,700	1,356
2016-01-18	2,915	3,085	2,770	2,850	156,700	1,425
2016-01-15	3,015	3,250	2,900	3,175	197,100	1,587.50
2016-01-14	2,740	2,988	2,730	2,915	136,100	1,457.50
2016-01-13	2,500	2,797	2,500	2,771	95,500	1,385.50
2016-01-12	2,498	2,556	2,389	2,507	95,100	1,253.50
2016-01-08	2,480	2,615	2,441	2,512	121,400	1,256
2016-01-07	2,520	2,547	2,461	2,493	65,400	1,246.50
2016-01-06	2,500	2,550	2,440	2,550	115,500	1,275
2016-01-05	2,350	2,485	2,300	2,461	55,800	1,230.50
2016-01-04	2,315	2,450	2,260	2,370	79,500	1,185

分割・併合履歴： [2018-10-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6049 (株)イトクロ の時系列データ [2016年度]

6049 (株)イトクロの時系列データ [2016年度]