6049 (株)イトクロの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,435	1,442	1,416	1,416	35,800	1,416
2019-12-27	1,458	1,476	1,430	1,439	55,000	1,439
2019-12-26	1,401	1,429	1,392	1,428	68,900	1,428
2019-12-25	1,415	1,415	1,383	1,406	65,900	1,406
2019-12-24	1,417	1,417	1,373	1,406	110,000	1,406
2019-12-23	1,510	1,511	1,392	1,402	154,800	1,402
2019-12-20	1,511	1,537	1,467	1,485	94,900	1,485
2019-12-19	1,499	1,530	1,457	1,511	133,400	1,511
2019-12-18	1,565	1,567	1,420	1,462	223,100	1,462
2019-12-17	1,585	1,632	1,584	1,585	50,400	1,585
2019-12-16	1,600	1,656	1,551	1,600	255,800	1,600
2019-12-13	1,907	1,930	1,797	1,810	53,600	1,810
2019-12-12	1,900	1,907	1,860	1,878	32,400	1,878
2019-12-11	1,881	1,907	1,876	1,903	59,700	1,903
2019-12-10	1,888	1,908	1,844	1,900	71,900	1,900
2019-12-09	1,856	1,862	1,828	1,854	26,800	1,854
2019-12-06	1,840	1,870	1,815	1,858	44,600	1,858
2019-12-05	1,840	1,853	1,818	1,852	24,600	1,852
2019-12-04	1,766	1,852	1,758	1,841	118,300	1,841
2019-12-03	1,780	1,789	1,712	1,766	40,600	1,766
2019-12-02	1,831	1,834	1,756	1,785	53,000	1,785
2019-11-29	1,838	1,879	1,822	1,834	24,400	1,834
2019-11-28	1,868	1,885	1,832	1,833	19,600	1,833
2019-11-27	1,838	1,872	1,816	1,868	29,800	1,868
2019-11-26	1,859	1,888	1,809	1,822	48,900	1,822
2019-11-25	1,901	1,901	1,854	1,870	34,600	1,870
2019-11-22	1,856	1,901	1,847	1,893	76,400	1,893
2019-11-21	1,838	1,873	1,804	1,870	81,000	1,870
2019-11-20	1,769	1,838	1,760	1,838	61,300	1,838
2019-11-19	1,802	1,811	1,733	1,748	44,100	1,748
2019-11-18	1,810	1,839	1,801	1,808	30,600	1,808
2019-11-15	1,830	1,855	1,804	1,820	57,000	1,820
2019-11-14	1,859	1,859	1,801	1,832	58,500	1,832
2019-11-13	1,843	1,860	1,798	1,860	95,100	1,860
2019-11-12	1,795	1,880	1,766	1,822	129,300	1,822
2019-11-11	1,688	1,802	1,688	1,802	91,300	1,802
2019-11-08	1,719	1,746	1,690	1,727	80,500	1,727
2019-11-07	1,738	1,767	1,721	1,725	25,900	1,725
2019-11-06	1,755	1,781	1,717	1,775	87,100	1,775
2019-11-05	1,762	1,762	1,723	1,745	51,100	1,745
2019-11-01	1,775	1,799	1,734	1,761	46,400	1,761
2019-10-31	1,825	1,836	1,761	1,780	84,100	1,780
2019-10-30	1,826	1,826	1,758	1,808	107,000	1,808
2019-10-29	1,899	1,935	1,815	1,837	125,600	1,837
2019-10-28	1,920	1,948	1,876	1,898	157,400	1,898
2019-10-25	2,026	2,028	1,921	1,936	88,000	1,936
2019-10-24	2,000	2,085	1,985	2,058	226,400	2,058
2019-10-23	1,908	2,014	1,878	2,000	107,600	2,000
2019-10-21	1,799	1,902	1,799	1,866	42,700	1,866
2019-10-18	1,804	1,836	1,785	1,817	66,600	1,817
2019-10-17	1,800	1,846	1,770	1,810	88,700	1,810
2019-10-16	1,862	1,863	1,814	1,828	98,100	1,828
2019-10-15	1,797	1,834	1,779	1,822	42,800	1,822
2019-10-11	1,820	1,853	1,783	1,807	113,700	1,807
2019-10-10	1,865	1,866	1,823	1,843	74,500	1,843
2019-10-09	1,875	1,894	1,863	1,865	48,700	1,865
2019-10-08	1,915	1,941	1,889	1,893	92,500	1,893
2019-10-07	2,036	2,036	1,937	1,955	59,000	1,955
2019-10-04	1,905	2,016	1,898	2,016	55,300	2,016
2019-10-03	1,973	1,973	1,880	1,898	96,900	1,898
2019-10-02	1,972	1,995	1,951	1,972	78,700	1,972
2019-10-01	2,041	2,042	1,974	2,001	120,900	2,001
2019-09-30	2,036	2,091	1,988	2,085	69,000	2,085
2019-09-27	2,109	2,109	1,986	2,019	103,600	2,019
2019-09-26	2,164	2,175	2,055	2,059	82,500	2,059
2019-09-25	2,080	2,154	2,062	2,149	72,400	2,149
2019-09-24	2,113	2,169	2,041	2,043	103,400	2,043
2019-09-20	2,106	2,200	2,090	2,124	168,400	2,124
2019-09-19	1,983	2,126	1,983	2,107	125,300	2,107
2019-09-18	1,922	2,015	1,903	1,960	126,900	1,960
2019-09-17	2,009	2,059	1,882	1,929	152,900	1,929
2019-09-13	2,142	2,170	1,976	2,005	137,000	2,005
2019-09-12	2,200	2,205	2,012	2,046	174,700	2,046
2019-09-11	2,092	2,098	2,002	2,098	136,300	2,098
2019-09-10	2,104	2,248	2,098	2,108	412,600	2,108
2019-09-09	1,909	2,150	1,890	2,054	618,900	2,054
2019-09-06	1,724	1,832	1,724	1,829	204,200	1,829
2019-09-05	1,724	1,779	1,693	1,701	164,300	1,701
2019-09-04	1,704	1,745	1,681	1,712	64,600	1,712
2019-09-03	1,671	1,690	1,623	1,690	36,700	1,690
2019-09-02	1,690	1,725	1,666	1,685	25,400	1,685
2019-08-30	1,689	1,725	1,667	1,683	45,700	1,683
2019-08-29	1,670	1,683	1,598	1,664	74,400	1,664
2019-08-28	1,756	1,756	1,662	1,666	56,600	1,666
2019-08-27	1,762	1,772	1,720	1,756	46,300	1,756
2019-08-26	1,655	1,793	1,629	1,759	135,200	1,759
2019-08-23	1,719	1,719	1,633	1,667	93,000	1,667
2019-08-22	1,754	1,781	1,680	1,697	42,100	1,697
2019-08-21	1,679	1,738	1,679	1,723	34,600	1,723
2019-08-20	1,741	1,769	1,704	1,713	47,500	1,713
2019-08-19	1,689	1,769	1,657	1,741	110,300	1,741
2019-08-16	1,652	1,720	1,630	1,652	143,500	1,652
2019-08-15	1,518	1,583	1,512	1,574	44,200	1,574
2019-08-14	1,620	1,633	1,578	1,596	23,800	1,596
2019-08-13	1,568	1,628	1,550	1,626	32,800	1,626
2019-08-09	1,606	1,622	1,571	1,605	29,400	1,605
2019-08-08	1,580	1,622	1,580	1,615	35,600	1,615
2019-08-07	1,592	1,625	1,572	1,579	61,100	1,579
2019-08-06	1,531	1,600	1,507	1,585	45,100	1,585
2019-08-05	1,663	1,663	1,559	1,611	67,500	1,611
2019-08-02	1,699	1,715	1,641	1,662	57,400	1,662
2019-08-01	1,689	1,725	1,667	1,701	29,600	1,701
2019-07-31	1,705	1,736	1,648	1,710	110,100	1,710
2019-07-30	1,666	1,759	1,666	1,731	107,700	1,731
2019-07-29	1,703	1,731	1,643	1,666	64,900	1,666
2019-07-26	1,673	1,749	1,645	1,718	173,800	1,718
2019-07-25	1,628	1,659	1,603	1,621	56,300	1,621
2019-07-24	1,613	1,687	1,581	1,641	79,000	1,641
2019-07-23	1,622	1,632	1,569	1,623	125,600	1,623
2019-07-22	1,673	1,685	1,627	1,644	85,600	1,644
2019-07-19	1,694	1,694	1,589	1,649	166,700	1,649
2019-07-18	1,723	1,723	1,607	1,664	137,100	1,664
2019-07-17	1,744	1,798	1,683	1,707	145,000	1,707
2019-07-16	1,678	1,749	1,650	1,740	177,500	1,740
2019-07-12	1,730	1,775	1,678	1,680	134,200	1,680
2019-07-11	1,686	1,750	1,666	1,716	180,600	1,716
2019-07-10	1,674	1,807	1,674	1,697	461,800	1,697
2019-07-09	1,716	1,768	1,589	1,668	496,800	1,668
2019-07-08	1,650	1,755	1,650	1,718	321,000	1,718
2019-07-05	1,594	1,672	1,562	1,646	337,700	1,646
2019-07-04	1,489	1,631	1,480	1,605	426,700	1,605
2019-07-03	1,485	1,500	1,462	1,484	223,800	1,484
2019-07-02	1,415	1,470	1,414	1,449	214,200	1,449
2019-07-01	1,414	1,458	1,406	1,440	199,200	1,440
2019-06-28	1,388	1,437	1,382	1,384	189,500	1,384
2019-06-27	1,360	1,397	1,358	1,388	194,900	1,388
2019-06-26	1,340	1,387	1,326	1,361	191,000	1,361
2019-06-25	1,355	1,370	1,326	1,345	193,100	1,345
2019-06-24	1,341	1,378	1,282	1,370	253,800	1,370
2019-06-21	1,320	1,359	1,276	1,337	397,800	1,337
2019-06-20	1,240	1,327	1,237	1,315	588,600	1,315
2019-06-19	1,241	1,292	1,222	1,229	387,400	1,229
2019-06-18	1,300	1,304	1,216	1,226	369,500	1,226
2019-06-17	1,332	1,350	1,285	1,292	468,000	1,292
2019-06-14	1,417	1,440	1,312	1,319	875,800	1,319
2019-06-13	1,531	1,531	1,426	1,460	434,700	1,460
2019-06-12	1,520	1,571	1,504	1,550	498,500	1,550
2019-06-11	1,627	1,662	1,498	1,505	930,100	1,505
2019-06-10	1,867	1,867	1,867	1,867	34,200	1,867
2019-06-07	2,464	2,469	2,362	2,367	76,900	2,367
2019-06-06	2,489	2,493	2,415	2,471	44,000	2,471
2019-06-05	2,420	2,489	2,391	2,466	70,800	2,466
2019-06-04	2,394	2,453	2,303	2,408	61,300	2,408
2019-06-03	2,360	2,456	2,297	2,405	66,100	2,405
2019-05-31	2,321	2,453	2,295	2,395	79,300	2,395
2019-05-30	2,403	2,403	2,250	2,353	64,800	2,353
2019-05-29	2,383	2,443	2,328	2,409	82,100	2,409
2019-05-28	2,235	2,353	2,235	2,337	141,300	2,337
2019-05-27	2,217	2,240	2,065	2,231	131,400	2,231
2019-05-24	2,260	2,263	2,165	2,240	63,200	2,240
2019-05-23	2,441	2,441	2,262	2,275	78,500	2,275
2019-05-22	2,511	2,537	2,434	2,451	75,500	2,451
2019-05-21	2,400	2,524	2,370	2,501	80,900	2,501
2019-05-20	2,455	2,475	2,340	2,371	43,300	2,371
2019-05-17	2,467	2,491	2,400	2,474	40,800	2,474
2019-05-16	2,442	2,496	2,381	2,447	76,600	2,447
2019-05-15	2,405	2,500	2,352	2,460	62,500	2,460
2019-05-14	2,300	2,412	2,261	2,405	63,000	2,405
2019-05-13	2,357	2,457	2,307	2,373	42,500	2,373
2019-05-10	2,315	2,364	2,237	2,352	37,100	2,352
2019-05-09	2,394	2,398	2,236	2,323	94,300	2,323
2019-05-08	2,475	2,475	2,395	2,421	36,600	2,421
2019-05-07	2,438	2,545	2,420	2,500	52,200	2,500
2019-04-26	2,443	2,444	2,359	2,388	33,000	2,388
2019-04-25	2,482	2,490	2,420	2,458	44,500	2,458
2019-04-24	2,439	2,525	2,411	2,489	62,800	2,489
2019-04-23	2,408	2,423	2,334	2,416	37,100	2,416
2019-04-22	2,400	2,449	2,392	2,412	43,200	2,412
2019-04-19	2,320	2,411	2,318	2,400	53,300	2,400
2019-04-18	2,509	2,509	2,320	2,320	75,200	2,320
2019-04-17	2,489	2,489	2,418	2,460	31,000	2,460
2019-04-16	2,446	2,530	2,446	2,491	34,000	2,491
2019-04-15	2,519	2,519	2,371	2,437	97,700	2,437
2019-04-12	2,605	2,605	2,505	2,519	64,600	2,519
2019-04-11	2,595	2,637	2,554	2,603	63,900	2,603
2019-04-10	2,577	2,600	2,500	2,600	110,900	2,600
2019-04-09	2,631	2,648	2,517	2,577	113,000	2,577
2019-04-08	2,877	2,877	2,592	2,625	153,600	2,625
2019-04-05	3,000	3,060	2,824	2,877	121,200	2,877
2019-04-04	3,095	3,115	2,983	3,000	59,900	3,000
2019-04-03	3,070	3,140	3,035	3,100	26,800	3,100
2019-04-02	3,060	3,150	3,055	3,125	47,000	3,125
2019-04-01	3,060	3,075	3,020	3,060	29,600	3,060
2019-03-29	3,045	3,070	3,010	3,060	40,300	3,060
2019-03-28	3,110	3,140	3,035	3,045	22,200	3,045
2019-03-27	3,125	3,195	3,085	3,145	57,800	3,145
2019-03-26	3,155	3,230	3,065	3,125	114,700	3,125
2019-03-25	2,950	3,160	2,950	3,155	62,900	3,155
2019-03-22	3,020	3,075	2,979	3,000	24,500	3,000
2019-03-20	3,025	3,120	2,992	3,030	31,400	3,030
2019-03-19	3,040	3,075	2,969	3,070	19,200	3,070
2019-03-18	3,025	3,110	3,005	3,070	44,100	3,070
2019-03-15	3,050	3,095	2,979	3,045	28,800	3,045
2019-03-14	3,050	3,155	2,990	3,070	66,400	3,070
2019-03-13	2,948	3,065	2,944	3,055	92,600	3,055
2019-03-12	3,080	3,100	2,873	2,894	121,300	2,894
2019-03-11	3,155	3,170	2,873	3,060	105,900	3,060
2019-03-08	3,430	3,480	3,355	3,355	33,300	3,355
2019-03-07	3,535	3,575	3,470	3,500	20,600	3,500
2019-03-06	3,425	3,555	3,425	3,550	24,900	3,550
2019-03-05	3,375	3,450	3,375	3,435	7,800	3,435
2019-03-04	3,375	3,465	3,375	3,415	24,700	3,415
2019-03-01	3,320	3,385	3,225	3,365	27,200	3,365
2019-02-28	3,340	3,340	3,305	3,320	10,300	3,320
2019-02-27	3,320	3,350	3,290	3,320	12,400	3,320
2019-02-26	3,315	3,355	3,280	3,315	8,500	3,315
2019-02-25	3,340	3,340	3,270	3,295	7,400	3,295
2019-02-22	3,330	3,340	3,225	3,310	16,900	3,310
2019-02-21	3,325	3,385	3,320	3,330	12,700	3,330
2019-02-20	3,345	3,390	3,330	3,355	20,800	3,355
2019-02-19	3,280	3,440	3,280	3,375	36,000	3,375
2019-02-18	3,255	3,375	3,185	3,320	44,000	3,320
2019-02-15	3,240	3,275	3,175	3,255	24,700	3,255
2019-02-14	3,290	3,290	3,195	3,280	23,800	3,280
2019-02-13	3,280	3,305	3,230	3,290	29,700	3,290
2019-02-12	3,180	3,250	3,170	3,245	14,900	3,245
2019-02-08	3,150	3,215	3,090	3,200	26,100	3,200
2019-02-07	3,345	3,345	3,165	3,215	26,700	3,215
2019-02-06	3,365	3,365	3,275	3,315	35,100	3,315
2019-02-05	3,380	3,390	3,295	3,365	38,700	3,365
2019-02-04	3,305	3,385	3,280	3,370	36,800	3,370
2019-02-01	3,330	3,335	3,230	3,280	36,700	3,280
2019-01-31	3,195	3,370	3,195	3,325	46,900	3,325
2019-01-30	3,115	3,225	3,095	3,185	34,800	3,185
2019-01-29	3,070	3,165	3,020	3,160	25,800	3,160
2019-01-28	3,150	3,160	3,055	3,070	24,000	3,070
2019-01-25	3,205	3,205	3,090	3,105	25,600	3,105
2019-01-24	3,000	3,275	3,000	3,220	80,400	3,220
2019-01-23	2,958	3,025	2,917	2,995	26,700	2,995
2019-01-22	2,959	3,005	2,852	2,947	44,900	2,947
2019-01-21	3,130	3,130	2,977	2,999	26,800	2,999
2019-01-18	3,190	3,215	3,100	3,110	30,400	3,110
2019-01-17	3,250	3,255	3,175	3,215	20,200	3,215
2019-01-16	3,255	3,320	3,195	3,250	31,800	3,250
2019-01-15	3,095	3,235	3,090	3,190	34,200	3,190
2019-01-11	3,305	3,305	3,050	3,070	76,600	3,070
2019-01-10	3,310	3,370	3,245	3,315	50,400	3,315
2019-01-09	3,275	3,410	3,265	3,310	83,600	3,310
2019-01-08	3,315	3,325	3,130	3,270	89,200	3,270
2019-01-07	3,100	3,350	3,050	3,295	86,800	3,295
2019-01-04	3,015	3,095	2,969	3,050	45,200	3,050

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 [2019年度]

6049 (株)イトクロの時系列データ [2019年度]