6049 (株)イトクロの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	496	496	479	485	251,000	485
2021-12-29	491	503	491	499	256,200	499
2021-12-28	486	497	481	491	317,500	491
2021-12-27	489	489	467	478	479,500	478
2021-12-24	499	504	486	488	323,100	488
2021-12-23	505	514	493	496	265,100	496
2021-12-22	491	509	487	501	411,200	501
2021-12-21	502	510	487	489	383,700	489
2021-12-20	496	513	492	494	515,000	494
2021-12-17	518	523	500	505	755,600	505
2021-12-16	538	555	515	522	1,347,300	522
2021-12-15	588	597	536	538	2,938,200	538
2021-12-14	588	588	588	588	39,300	588
2021-12-13	688	688	688	688	32,500	688
2021-12-10	888	888	835	838	416,300	838
2021-12-09	894	904	881	895	196,200	895
2021-12-08	883	893	873	879	169,400	879
2021-12-07	853	880	846	873	169,900	873
2021-12-06	836	854	833	850	137,800	850
2021-12-03	812	850	807	850	141,700	850
2021-12-02	832	839	801	804	182,700	804
2021-12-01	840	852	808	847	168,600	847
2021-11-30	848	866	829	836	171,600	836
2021-11-29	864	874	833	833	206,800	833
2021-11-26	886	888	871	879	112,700	879
2021-11-25	916	918	887	892	91,200	892
2021-11-24	919	925	901	908	110,700	908
2021-11-22	939	939	917	934	44,900	934
2021-11-19	941	948	920	934	95,000	934
2021-11-18	951	951	921	941	132,400	941
2021-11-17	966	967	933	947	189,000	947
2021-11-16	928	952	926	951	210,100	951
2021-11-15	895	924	895	918	207,600	918
2021-11-12	871	891	871	888	74,800	888
2021-11-11	868	878	862	872	96,100	872
2021-11-10	886	896	852	874	330,500	874
2021-11-09	923	935	885	888	252,700	888
2021-11-08	929	933	918	923	57,200	923
2021-11-05	921	932	914	930	64,400	930
2021-11-04	918	930	918	921	71,400	921
2021-11-02	911	923	911	913	55,000	913
2021-11-01	919	920	906	919	84,800	919
2021-10-29	900	906	884	906	70,700	906
2021-10-28	891	896	870	896	99,600	896
2021-10-27	901	902	883	883	122,900	883
2021-10-26	895	908	891	908	45,000	908
2021-10-25	905	905	890	894	103,200	894
2021-10-22	918	919	902	905	119,800	905
2021-10-21	948	948	911	911	123,400	911
2021-10-20	936	946	928	942	112,000	942
2021-10-19	913	930	909	930	102,500	930
2021-10-18	928	930	910	913	76,300	913
2021-10-15	918	928	906	928	109,000	928
2021-10-14	920	925	906	910	160,200	910
2021-10-13	938	938	910	915	166,300	915
2021-10-12	950	951	931	932	145,500	932
2021-10-11	959	969	943	962	125,200	962
2021-10-08	926	961	920	959	288,700	959
2021-10-07	917	937	915	915	187,400	915
2021-10-06	940	954	910	917	322,700	917
2021-10-05	952	955	918	935	314,200	935
2021-10-04	983	987	947	965	327,400	965
2021-10-01	982	997	969	972	167,100	972
2021-09-30	965	998	963	987	316,900	987
2021-09-29	962	983	957	977	170,300	977
2021-09-28	985	985	959	977	296,200	977
2021-09-27	993	993	982	987	168,800	987
2021-09-24	1,003	1,007	988	994	204,900	994
2021-09-22	1,013	1,022	987	988	259,300	988
2021-09-21	1,002	1,032	995	1,022	168,200	1,022
2021-09-17	996	1,036	992	1,036	323,400	1,036
2021-09-16	1,006	1,011	981	996	422,600	996
2021-09-15	1,008	1,019	991	1,007	434,200	1,007
2021-09-14	1,023	1,060	1,011	1,013	605,600	1,013
2021-09-13	1,028	1,049	1,006	1,011	875,800	1,011
2021-09-10	1,157	1,180	1,143	1,178	289,100	1,178
2021-09-09	1,125	1,143	1,121	1,137	145,400	1,137
2021-09-08	1,095	1,130	1,094	1,130	118,100	1,130
2021-09-07	1,094	1,109	1,083	1,095	178,300	1,095
2021-09-06	1,081	1,086	1,067	1,077	141,400	1,077
2021-09-03	1,090	1,107	1,063	1,075	182,500	1,075
2021-09-02	1,118	1,134	1,088	1,095	101,400	1,095
2021-09-01	1,101	1,112	1,082	1,093	91,100	1,093
2021-08-31	1,095	1,112	1,080	1,107	127,800	1,107
2021-08-30	1,069	1,104	1,056	1,093	175,300	1,093
2021-08-27	1,037	1,053	1,025	1,048	58,100	1,048
2021-08-26	1,018	1,038	1,017	1,037	44,300	1,037
2021-08-25	1,010	1,041	1,007	1,017	129,000	1,017
2021-08-24	993	1,021	993	1,010	74,600	1,010
2021-08-23	975	1,005	973	993	77,000	993
2021-08-20	994	1,003	954	957	167,000	957
2021-08-19	991	1,015	991	994	48,800	994
2021-08-18	987	1,016	959	1,007	168,900	1,007
2021-08-17	998	1,012	989	994	93,900	994
2021-08-16	1,005	1,013	980	988	156,400	988
2021-08-13	1,008	1,016	1,000	1,014	55,200	1,014
2021-08-12	1,022	1,022	1,003	1,004	75,500	1,004
2021-08-11	1,024	1,024	1,012	1,022	57,700	1,022
2021-08-10	1,000	1,025	984	1,024	88,700	1,024
2021-08-06	1,010	1,015	997	1,001	84,000	1,001
2021-08-05	1,020	1,037	1,003	1,006	59,100	1,006
2021-08-04	1,046	1,046	1,020	1,023	88,800	1,023
2021-08-03	1,043	1,060	1,034	1,035	125,900	1,035
2021-08-02	1,040	1,040	1,019	1,035	54,700	1,035
2021-07-30	1,028	1,043	1,019	1,031	145,400	1,031
2021-07-29	1,022	1,028	1,001	1,022	78,800	1,022
2021-07-28	1,025	1,029	996	1,002	202,700	1,002
2021-07-27	1,040	1,040	1,023	1,038	108,900	1,038
2021-07-26	1,065	1,078	1,040	1,040	87,800	1,040
2021-07-21	1,070	1,070	1,045	1,046	69,300	1,046
2021-07-20	1,073	1,085	1,050	1,054	85,200	1,054
2021-07-19	1,117	1,117	1,060	1,074	199,000	1,074
2021-07-16	1,101	1,132	1,093	1,117	86,500	1,117
2021-07-15	1,140	1,146	1,115	1,116	99,000	1,116
2021-07-14	1,132	1,147	1,125	1,137	76,900	1,137
2021-07-13	1,149	1,164	1,130	1,130	88,200	1,130
2021-07-12	1,125	1,149	1,122	1,139	121,100	1,139
2021-07-09	1,096	1,121	1,087	1,116	149,300	1,116
2021-07-08	1,160	1,190	1,107	1,113	292,900	1,113
2021-07-07	1,184	1,209	1,178	1,183	126,400	1,183
2021-07-06	1,158	1,196	1,156	1,193	166,400	1,193
2021-07-05	1,161	1,168	1,133	1,133	97,100	1,133
2021-07-02	1,155	1,188	1,154	1,164	108,400	1,164
2021-07-01	1,160	1,180	1,141	1,155	89,200	1,155
2021-06-30	1,190	1,201	1,159	1,167	110,700	1,167
2021-06-29	1,211	1,211	1,173	1,180	165,000	1,180
2021-06-28	1,221	1,228	1,200	1,220	104,200	1,220
2021-06-25	1,213	1,240	1,196	1,233	206,200	1,233
2021-06-24	1,178	1,235	1,176	1,194	229,500	1,194
2021-06-23	1,170	1,208	1,168	1,176	185,900	1,176
2021-06-22	1,150	1,184	1,140	1,169	207,600	1,169
2021-06-21	1,136	1,166	1,122	1,140	410,900	1,140
2021-06-18	1,200	1,240	1,173	1,178	473,000	1,178
2021-06-17	1,270	1,279	1,183	1,200	599,300	1,200
2021-06-16	1,278	1,280	1,227	1,245	475,100	1,245
2021-06-15	1,336	1,344	1,271	1,295	493,900	1,295
2021-06-14	1,293	1,413	1,250	1,362	1,636,000	1,362
2021-06-11	1,097	1,127	1,087	1,113	114,300	1,113
2021-06-10	1,086	1,099	1,078	1,093	74,900	1,093
2021-06-09	1,085	1,097	1,083	1,093	73,300	1,093
2021-06-08	1,073	1,086	1,060	1,083	97,200	1,083
2021-06-07	1,053	1,064	1,021	1,060	97,600	1,060
2021-06-04	1,059	1,059	1,027	1,035	78,700	1,035
2021-06-03	1,052	1,066	1,031	1,059	84,800	1,059
2021-06-02	1,085	1,120	1,060	1,063	99,600	1,063
2021-06-01	1,072	1,095	1,055	1,074	70,100	1,074
2021-05-31	1,069	1,080	1,055	1,065	59,900	1,065
2021-05-28	1,034	1,071	1,034	1,059	85,000	1,059
2021-05-27	1,025	1,049	1,016	1,034	307,900	1,034
2021-05-26	1,039	1,054	1,028	1,048	40,000	1,048
2021-05-25	1,008	1,042	1,008	1,039	92,300	1,039
2021-05-24	1,036	1,045	990	1,004	216,600	1,004
2021-05-21	1,043	1,065	1,029	1,060	56,700	1,060
2021-05-20	1,035	1,058	1,031	1,041	74,900	1,041
2021-05-19	996	1,042	992	1,028	88,300	1,028
2021-05-18	994	1,020	994	1,008	64,900	1,008
2021-05-17	1,005	1,025	977	998	79,500	998
2021-05-14	993	1,001	987	990	48,000	990
2021-05-13	988	1,012	981	986	86,300	986
2021-05-12	1,007	1,020	976	992	89,000	992
2021-05-11	1,028	1,030	996	997	100,000	997
2021-05-10	1,040	1,045	1,032	1,034	33,200	1,034
2021-05-07	1,041	1,052	1,028	1,038	105,000	1,038
2021-05-06	1,051	1,057	1,023	1,030	89,000	1,030
2021-04-30	1,059	1,071	1,047	1,056	105,700	1,056
2021-04-28	1,065	1,071	1,050	1,057	94,500	1,057
2021-04-27	1,082	1,088	1,065	1,065	55,700	1,065
2021-04-26	1,085	1,089	1,063	1,073	120,200	1,073
2021-04-23	1,090	1,122	1,065	1,085	130,000	1,085
2021-04-22	1,101	1,113	1,071	1,098	147,000	1,098
2021-04-21	1,125	1,131	1,080	1,091	124,700	1,091
2021-04-20	1,190	1,190	1,140	1,148	122,600	1,148
2021-04-19	1,227	1,237	1,192	1,210	58,700	1,210
2021-04-16	1,254	1,265	1,207	1,223	72,800	1,223
2021-04-15	1,245	1,257	1,235	1,256	58,100	1,256
2021-04-14	1,250	1,258	1,234	1,255	63,000	1,255
2021-04-13	1,244	1,254	1,229	1,246	41,900	1,246
2021-04-12	1,240	1,243	1,219	1,243	69,300	1,243
2021-04-09	1,227	1,265	1,225	1,239	67,200	1,239
2021-04-08	1,229	1,246	1,211	1,216	49,400	1,216
2021-04-07	1,230	1,255	1,207	1,225	81,500	1,225
2021-04-06	1,208	1,254	1,200	1,230	199,800	1,230
2021-04-05	1,211	1,211	1,158	1,170	56,100	1,170
2021-04-02	1,220	1,228	1,196	1,196	50,200	1,196
2021-04-01	1,234	1,248	1,198	1,228	77,400	1,228
2021-03-31	1,207	1,233	1,201	1,223	73,200	1,223
2021-03-30	1,185	1,230	1,183	1,205	71,800	1,205
2021-03-29	1,192	1,238	1,190	1,207	141,300	1,207
2021-03-26	1,157	1,194	1,153	1,186	84,400	1,186
2021-03-25	1,121	1,147	1,115	1,130	87,900	1,130
2021-03-24	1,188	1,198	1,116	1,120	106,200	1,120
2021-03-23	1,231	1,235	1,190	1,190	78,200	1,190
2021-03-22	1,245	1,270	1,240	1,240	90,700	1,240
2021-03-19	1,225	1,254	1,213	1,222	138,600	1,222
2021-03-18	1,250	1,274	1,217	1,235	117,000	1,235
2021-03-17	1,213	1,257	1,209	1,246	94,900	1,246
2021-03-16	1,205	1,249	1,203	1,231	212,700	1,231
2021-03-15	1,150	1,209	1,125	1,195	239,600	1,195
2021-03-12	1,175	1,190	1,165	1,184	157,300	1,184
2021-03-11	1,155	1,162	1,129	1,162	113,700	1,162
2021-03-10	1,155	1,177	1,122	1,130	122,600	1,130
2021-03-09	1,120	1,148	1,087	1,143	182,700	1,143
2021-03-08	1,137	1,143	1,092	1,099	98,400	1,099
2021-03-05	1,133	1,133	1,071	1,119	161,900	1,119
2021-03-04	1,160	1,189	1,138	1,145	110,000	1,145
2021-03-03	1,132	1,162	1,124	1,161	72,000	1,161
2021-03-02	1,170	1,170	1,118	1,143	95,600	1,143
2021-03-01	1,140	1,159	1,108	1,159	91,300	1,159
2021-02-26	1,117	1,150	1,094	1,132	93,500	1,132
2021-02-25	1,159	1,181	1,139	1,144	80,000	1,144
2021-02-24	1,180	1,180	1,126	1,132	130,000	1,132
2021-02-22	1,176	1,191	1,151	1,178	85,300	1,178
2021-02-19	1,260	1,260	1,163	1,171	230,200	1,171
2021-02-18	1,250	1,279	1,247	1,260	141,900	1,260
2021-02-17	1,227	1,275	1,227	1,255	160,500	1,255
2021-02-16	1,213	1,256	1,213	1,222	98,300	1,222
2021-02-15	1,245	1,245	1,202	1,206	133,400	1,206
2021-02-12	1,224	1,254	1,202	1,247	135,500	1,247
2021-02-10	1,250	1,267	1,225	1,231	166,600	1,231
2021-02-09	1,198	1,258	1,190	1,249	292,200	1,249
2021-02-08	1,194	1,215	1,163	1,180	296,400	1,180
2021-02-05	1,194	1,229	1,178	1,204	489,900	1,204
2021-02-04	1,130	1,183	1,124	1,179	226,500	1,179
2021-02-03	1,137	1,150	1,117	1,120	132,900	1,120
2021-02-02	1,098	1,139	1,075	1,130	202,000	1,130
2021-02-01	1,052	1,108	1,045	1,098	348,500	1,098
2021-01-29	1,113	1,124	1,036	1,044	431,300	1,044
2021-01-28	1,122	1,136	1,090	1,134	383,100	1,134
2021-01-27	1,095	1,172	1,081	1,157	460,800	1,157
2021-01-26	1,086	1,092	1,058	1,074	238,300	1,074
2021-01-25	1,108	1,114	1,084	1,086	210,000	1,086
2021-01-22	1,085	1,099	1,062	1,097	175,100	1,097
2021-01-21	1,072	1,086	1,048	1,085	155,700	1,085
2021-01-20	1,090	1,092	1,074	1,077	115,100	1,077
2021-01-19	1,102	1,103	1,069	1,090	178,600	1,090
2021-01-18	1,075	1,103	1,053	1,102	215,600	1,102
2021-01-15	1,085	1,105	1,051	1,105	220,500	1,105
2021-01-14	1,098	1,110	1,070	1,085	207,200	1,085
2021-01-13	1,111	1,121	1,069	1,089	338,600	1,089
2021-01-12	1,131	1,170	1,112	1,121	184,200	1,121
2021-01-08	1,175	1,184	1,109	1,136	280,400	1,136
2021-01-07	1,211	1,222	1,165	1,169	175,400	1,169
2021-01-06	1,190	1,224	1,190	1,209	146,800	1,209
2021-01-05	1,188	1,210	1,172	1,186	198,700	1,186
2021-01-04	1,272	1,272	1,187	1,201	269,200	1,201

分割・併合履歴： [2018-10-29]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12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 [2021年度]

6049 (株)イトクロの時系列データ [2021年度]