1. HOME >
  2. 株価時系列 >
  3. 6049 >
  4. 2018年

6049 (株)イトクロ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,9993,1052,9733,08596,2003,085
2018-12-272,9613,0002,8642,92173,1002,921
2018-12-262,9212,9802,7502,852141,2002,852
2018-12-252,8002,9852,7432,971116,1002,971
2018-12-212,8002,9562,7812,889114,4002,889
2018-12-202,7872,8412,7512,82259,1002,822
2018-12-192,8302,8532,7742,78840,2002,788
2018-12-182,8002,9002,7772,84359,0002,843
2018-12-172,8102,8782,7862,85545,2002,855
2018-12-142,8112,8242,7702,81896,9002,818
2018-12-132,8252,8302,7352,80060,8002,800
2018-12-122,8252,8902,7962,844384,1002,844
2018-12-112,8932,9802,8332,856150,2002,856
2018-12-103,3003,3002,8822,893132,7002,893
2018-12-073,6553,6553,4603,48523,3003,485
2018-12-063,5003,6653,5003,61547,9003,615
2018-12-053,5503,5753,4453,49535,2003,495
2018-12-043,5803,7653,5753,70046,4003,700
2018-12-033,4553,8253,4553,65066,7003,650
2018-11-303,4203,4453,3453,44527,6003,445
2018-11-293,2903,4603,2653,41547,2003,415
2018-11-283,1653,2853,1653,23029,8003,230
2018-11-273,1903,2353,0953,21023,6003,210
2018-11-263,1903,1903,0353,06012,3003,060
2018-11-222,9853,1302,9833,13043,6003,130
2018-11-212,8602,9752,8312,93220,2002,932
2018-11-202,9312,9792,8692,86915,2002,869
2018-11-192,8152,9312,8032,8818,0002,881
2018-11-162,8832,9002,8112,81512,8002,815
2018-11-152,8042,9262,7862,88313,9002,883
2018-11-142,9402,9702,8412,84520,6002,845
2018-11-132,9553,0652,9352,98038,0002,980
2018-11-122,9433,1102,9353,01527,4003,015
2018-11-092,8702,8892,8052,85723,8002,857
2018-11-082,8322,9002,8322,8706,1002,870
2018-11-072,8252,8622,8162,82914,6002,829
2018-11-062,8732,8772,8002,83827,5002,838
2018-11-052,9012,9362,8292,86215,3002,862
2018-11-022,9652,9712,8772,92226,5002,922
2018-11-012,9853,1302,9363,00517,3003,005
2018-10-312,8753,0252,8612,98523,8002,985
2018-10-302,8722,8752,7602,83320,6002,833
2018-10-292,9053,1502,8122,89433,4002,894
2018-10-265,7905,9905,6605,96021,1002,980
2018-10-255,9206,0005,8005,81010,6002,905
2018-10-246,1206,1906,0606,09010,4003,045
2018-10-236,1206,1806,0806,12014,4003,060
2018-10-226,1506,2806,0806,08016,4003,040
2018-10-196,1406,2506,1306,2209,6003,110
2018-10-186,2406,3506,1606,28010,8003,140
2018-10-176,1306,2806,1306,21013,8003,105
2018-10-166,0206,1705,9606,07014,1003,035
2018-10-156,1606,1906,0506,08018,1003,040
2018-10-126,1506,2306,0806,22011,2003,110
2018-10-116,3006,4906,1006,28014,6003,140
2018-10-106,4006,6206,3506,50022,3003,250
2018-10-096,5506,5806,3906,41015,6003,205
2018-10-056,6006,6906,4906,67019,8003,335
2018-10-046,5106,7306,5006,60021,0003,300
2018-10-036,6106,6806,4706,51022,8003,255
2018-10-026,8606,8906,6606,71019,3003,355
2018-10-016,8906,9706,8306,91013,9003,455
2018-09-286,6507,0006,6106,90032,3003,450
2018-09-276,7206,7706,5506,65018,1003,325
2018-09-266,5906,8106,5906,77012,3003,385
2018-09-256,6706,6706,4106,59020,7003,295
2018-09-216,7006,7506,6006,67011,0003,335
2018-09-206,8206,8506,6406,70016,6003,350
2018-09-196,9206,9206,7706,88013,7003,440
2018-09-186,8107,2206,7606,92035,5003,460
2018-09-146,5006,8306,4706,81027,3003,405
2018-09-136,4706,5506,3906,44012,2003,220
2018-09-126,5706,6106,4506,46015,1003,230
2018-09-116,3006,7406,2806,63028,3003,315
2018-09-106,2506,6506,1806,39054,9003,195
2018-09-075,8905,9505,7405,90016,3002,950
2018-09-065,8505,9405,7905,86011,6002,930
2018-09-055,7505,9605,7505,95020,0002,975
2018-09-045,8305,8505,7005,80018,6002,900
2018-09-035,8805,9205,8405,84012,6002,920
2018-08-315,9805,9905,8805,95011,5002,975
2018-08-306,0306,0905,9806,0304,1003,015
2018-08-296,0506,1505,9906,0009,4003,000
2018-08-286,2506,3906,0106,1106,8003,055
2018-08-276,0606,3805,9606,24016,1003,120
2018-08-245,9706,0605,9406,0604,4003,030
2018-08-236,0206,0605,9806,0203,9003,010
2018-08-225,9406,0205,8505,9208,2002,960
2018-08-216,1806,1805,9305,9508,0002,975
2018-08-206,0006,3306,0006,27012,0003,135
2018-08-175,9006,0805,8905,9404,0002,970
2018-08-165,9905,9905,8305,9004,2002,950
2018-08-156,0306,1705,9606,07011,3003,035
2018-08-145,9506,0005,8105,8608,6002,930
2018-08-136,1106,1205,8705,8707,8002,935
2018-08-106,1906,2206,1606,2103,9003,105
2018-08-096,2006,2006,0506,10013,8003,050
2018-08-086,1906,3906,1506,2509,8003,125
2018-08-076,2706,3206,2006,2003,4003,100
2018-08-066,3306,3306,1906,2705,9003,135
2018-08-036,3906,5206,3006,3706,1003,185
2018-08-026,1306,3106,1306,2907,0003,145
2018-08-016,3506,3506,1106,1304,0003,065
2018-07-316,3006,3306,2006,2506,5003,125
2018-07-306,2706,4006,1906,3007,0003,150
2018-07-276,3006,3406,2706,2805,6003,140
2018-07-266,2906,3006,2106,2603,3003,130
2018-07-256,3706,3706,2506,2803,5003,140
2018-07-246,3706,5006,3506,4307,9003,215
2018-07-236,4406,4406,2206,3205,1003,160
2018-07-206,4906,4906,3106,38024,9003,190
2018-07-196,3506,9306,2806,69041,3003,345
2018-07-186,1606,4406,1506,40013,2003,200
2018-07-176,0606,2206,0606,1907,1003,095
2018-07-136,0506,1505,9806,07017,6003,035
2018-07-126,0906,2706,0306,09023,0003,045
2018-07-116,1406,4505,9806,19026,3003,095
2018-07-106,4806,5206,1606,21015,2003,105
2018-07-096,4906,5706,3706,48016,8003,240
2018-07-066,5306,6206,3506,49012,9003,245
2018-07-056,5506,6206,2506,53018,8003,265
2018-07-046,5106,5906,2606,55023,8003,275
2018-07-036,5106,8206,4106,70019,1003,350
2018-07-026,9006,9006,5006,51027,8003,255
2018-06-296,7307,1406,7307,05019,7003,525
2018-06-286,8206,8806,6506,73024,2003,365
2018-06-276,6006,9406,6006,92011,9003,460
2018-06-266,8606,9906,5406,65021,3003,325
2018-06-256,8206,9206,8006,86011,7003,430
2018-06-226,9707,0706,7506,86014,5003,430
2018-06-217,2507,2506,9707,12019,5003,560
2018-06-206,8807,2606,7607,18035,8003,590
2018-06-196,8707,0606,8506,98022,2003,490
2018-06-186,7206,9606,5906,90032,7003,450
2018-06-156,9506,9806,7106,87017,2003,435
2018-06-146,8007,2206,7507,04041,3003,520
2018-06-136,5107,1406,4307,05063,1003,525
2018-06-126,5006,5706,4106,50015,2003,250
2018-06-116,0306,6906,0106,55040,5003,275
2018-06-085,9306,2905,9106,18026,8003,090
2018-06-075,8505,9705,7605,91014,3002,955
2018-06-065,7805,9705,7705,84012,1002,920
2018-06-056,0406,0705,8305,8509,0002,925
2018-06-046,2306,2805,8405,94035,8002,970
2018-06-016,2106,4206,1506,31049,1003,155
2018-05-316,0406,1205,9006,04025,5003,020
2018-05-306,0706,1005,9206,00017,2003,000
2018-05-296,2606,3006,0806,11015,7003,055
2018-05-286,0106,3006,0106,20013,1003,100
2018-05-256,2706,2706,0606,0909,1003,045
2018-05-246,3506,4006,2206,25014,4003,125
2018-05-236,2806,3706,1806,33017,3003,165
2018-05-226,1706,2906,1206,18012,1003,090
2018-05-215,9706,2105,9206,17024,2003,085
2018-05-185,7705,9705,7705,97024,4002,985
2018-05-176,2106,2105,7505,77031,4002,885
2018-05-166,1906,2406,1106,14021,1003,070
2018-05-156,1906,1906,1206,15011,2003,075
2018-05-146,1106,2506,1106,1908,6003,095
2018-05-116,3006,3006,0806,21013,6003,105
2018-05-106,2906,3506,1506,2304,8003,115
2018-05-096,5406,5406,2806,29010,8003,145
2018-05-086,3706,5106,3306,49021,3003,245
2018-05-076,2106,3806,1306,38016,3003,190
2018-05-025,9506,1405,9306,07015,3003,035
2018-05-016,0406,0405,8605,9708,3002,985
2018-04-275,7506,0705,7105,94038,0002,970
2018-04-265,9205,9805,5605,65040,0002,825
2018-04-255,8706,1105,8405,86025,2002,930
2018-04-245,9106,0405,9105,95014,7002,975
2018-04-236,1306,1405,8305,94042,8002,970
2018-04-206,1506,2406,1006,19010,3003,095
2018-04-196,2806,3406,1006,15025,2003,075
2018-04-186,3806,5206,0706,28028,8003,140
2018-04-176,4006,4505,9406,40031,6003,200
2018-04-166,8106,8306,3806,40029,7003,200
2018-04-136,7806,8806,7406,80018,6003,400
2018-04-126,5606,6106,4106,58011,9003,290
2018-04-116,7806,7806,2806,49030,1003,245
2018-04-106,8506,9406,7006,78011,3003,390
2018-04-096,7006,9806,6506,89016,7003,445
2018-04-066,7206,9706,7206,90010,5003,450
2018-04-056,7206,8406,7006,72029,0003,360
2018-04-047,1907,1906,5806,65037,7003,325
2018-04-036,9907,3706,9907,23012,6003,615
2018-03-307,1907,1906,9207,0508,8003,525
2018-03-296,9607,2706,8907,15017,3003,575
2018-03-286,7407,0406,6406,96019,3003,480
2018-03-276,6706,7406,6006,64011,6003,320
2018-03-266,6106,7106,3606,63017,8003,315
2018-03-236,5806,6206,3406,5108,9003,255
2018-03-226,7906,8006,5006,59017,2003,295
2018-03-206,8006,9006,6306,65022,4003,325
2018-03-196,8506,9306,6806,88028,3003,440
2018-03-166,7407,2806,5806,86057,3003,430
2018-03-156,3206,5806,2506,44032,2003,220
2018-03-146,0106,2806,0106,22031,5003,110
2018-03-136,1006,2305,9506,10041,2003,050
2018-03-126,3206,3905,9005,94074,1002,970
2018-03-097,0307,0306,5406,72022,9003,360
2018-03-086,7206,8206,5606,69014,1003,345
2018-03-076,7306,9306,4006,53028,1003,265
2018-03-066,7407,1206,5306,68040,1003,340
2018-03-056,7506,7506,2806,30022,4003,150
2018-03-026,8306,8906,6906,74026,5003,370
2018-03-016,9007,1306,7306,99041,3003,495
2018-02-286,7207,0006,6906,85030,5003,425
2018-02-276,7406,9206,7006,84012,5003,420
2018-02-267,0007,0006,7006,7409,1003,370
2018-02-236,6906,9706,6106,77014,6003,385
2018-02-226,6806,7306,4306,49010,2003,245
2018-02-216,7006,8006,5306,69011,9003,345
2018-02-206,7006,7506,6206,70012,6003,350
2018-02-196,3606,6306,2606,55022,4003,275
2018-02-165,9606,6605,9006,46035,2003,230
2018-02-155,6305,8605,5605,70025,2002,850
2018-02-146,0106,0405,6605,73028,4002,865
2018-02-136,2606,2605,9306,08020,0003,040
2018-02-096,3706,6006,1306,25059,5003,125
2018-02-086,2106,3906,0106,32048,7003,160
2018-02-077,0707,4906,2806,30058,6003,150
2018-02-066,9507,1506,4907,030136,9003,515
2018-02-057,0007,1106,9907,02033,8003,510
2018-02-027,0307,2807,0007,05014,3003,525
2018-02-017,1507,1907,0007,03018,9003,515
2018-01-317,0007,3307,0007,08028,8003,540
2018-01-307,1307,1407,0007,02025,6003,510
2018-01-297,0007,4007,0007,19048,2003,595
2018-01-266,9507,0606,8806,98039,4003,490
2018-01-256,4506,9306,4506,82031,8003,410
2018-01-246,7006,8806,4506,60025,8003,300
2018-01-236,6206,8006,5406,70033,7003,350
2018-01-226,4706,5906,2406,55022,5003,275
2018-01-196,8106,8406,3806,49020,6003,245
2018-01-186,3507,1006,3506,78057,2003,390
2018-01-176,2006,3506,1806,29011,9003,145
2018-01-166,3206,4006,1806,21014,6003,105
2018-01-156,3406,3406,1806,32012,2003,160
2018-01-126,1306,1806,1106,15011,0003,075
2018-01-116,1006,2406,0406,13038,9003,065
2018-01-106,0706,1106,0106,06029,1003,030
2018-01-096,3006,3006,0706,14040,0003,070
2018-01-056,3406,6506,2806,38024,2003,190
2018-01-046,1206,3506,0906,19028,8003,095

分割・併合履歴 ： [2018-10-29]1株→2株