7315 (株)IJTT の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-19	508	513	505	513	46,400	513
2022-05-18	509	517	509	515	74,000	515
2022-05-17	510	514	505	505	43,800	505
2022-05-16	525	525	492	503	124,400	503
2022-05-13	514	531	514	526	61,600	526
2022-05-12	529	532	509	509	58,100	509
2022-05-11	525	531	523	523	22,700	523
2022-05-10	525	529	524	525	22,600	525
2022-05-09	529	531	522	524	33,500	524
2022-05-06	526	530	523	530	35,800	530
2022-05-02	523	530	520	525	48,300	525
2022-04-28	505	517	503	517	30,100	517
2022-04-27	506	509	496	500	22,300	500
2022-04-26	512	512	502	507	26,600	507
2022-04-25	507	508	499	505	39,700	505
2022-04-22	512	519	510	519	32,200	519
2022-04-21	515	515	508	512	23,300	512
2022-04-20	519	520	512	516	32,600	516
2022-04-19	507	515	505	515	15,600	515
2022-04-18	500	505	496	505	32,300	505
2022-04-15	500	501	495	500	16,300	500
2022-04-14	500	505	498	505	13,900	505
2022-04-13	490	498	489	496	43,400	496
2022-04-12	501	502	489	489	30,200	489
2022-04-11	500	509	496	500	40,200	500
2022-04-08	510	512	496	500	50,300	500
2022-04-07	514	514	505	508	43,800	508
2022-04-06	525	532	514	514	37,800	514
2022-04-05	530	533	512	524	83,000	524
2022-04-04	530	531	526	531	20,900	531
2022-04-01	532	536	523	531	53,800	531
2022-03-31	541	547	537	538	51,000	538
2022-03-30	553	553	540	541	93,100	541
2022-03-29	547	560	547	555	67,000	555
2022-03-28	548	557	542	547	91,600	547
2022-03-25	547	555	541	545	89,500	545
2022-03-24	541	545	535	545	70,000	545
2022-03-23	542	548	540	542	112,900	542
2022-03-22	530	537	527	532	65,800	532
2022-03-18	523	530	517	520	43,200	520
2022-03-17	516	520	511	520	24,700	520
2022-03-16	517	522	511	514	24,000	514
2022-03-15	503	518	503	517	39,100	517
2022-03-14	497	510	492	510	42,200	510
2022-03-11	494	500	487	497	33,700	497
2022-03-10	493	497	487	494	35,900	494
2022-03-09	489	493	472	477	43,100	477
2022-03-08	495	501	480	481	164,900	481
2022-03-07	512	514	493	504	57,200	504
2022-03-04	533	539	523	526	41,500	526
2022-03-03	539	546	531	536	22,400	536
2022-03-02	530	544	524	539	78,800	539
2022-03-01	534	539	531	532	24,600	532
2022-02-28	517	525	514	521	39,100	521
2022-02-25	505	513	505	507	49,200	507
2022-02-24	520	526	482	497	172,000	497
2022-02-22	532	534	521	525	31,100	525
2022-02-21	528	541	528	540	65,800	540
2022-02-18	527	534	520	530	43,400	530
2022-02-17	540	549	532	533	26,500	533
2022-02-16	535	549	535	540	43,900	540
2022-02-15	554	563	534	535	56,200	535
2022-02-14	584	585	540	554	175,600	554
2022-02-10	649	649	632	638	80,200	638
2022-02-09	619	655	616	650	83,700	650
2022-02-08	615	623	605	618	44,000	618
2022-02-07	614	622	602	617	60,600	617
2022-02-04	591	604	590	604	14,400	604
2022-02-03	597	597	586	596	18,500	596
2022-02-02	590	610	590	595	56,300	595
2022-02-01	586	592	577	583	27,200	583
2022-01-31	566	587	562	586	21,900	586
2022-01-28	559	568	554	566	25,300	566
2022-01-27	575	576	552	554	49,200	554
2022-01-26	582	584	571	574	33,500	574
2022-01-25	600	600	574	583	63,900	583
2022-01-24	580	602	575	602	41,600	602
2022-01-21	580	583	570	580	41,600	580
2022-01-20	568	593	568	592	47,000	592
2022-01-19	611	611	571	578	120,500	578
2022-01-18	633	641	620	620	77,500	620
2022-01-17	650	654	633	641	85,200	641
2022-01-14	669	672	647	655	147,800	655
2022-01-13	678	692	672	675	111,700	675
2022-01-12	689	693	673	678	272,600	678
2022-01-11	669	705	655	699	229,800	699
2022-01-07	663	669	653	659	91,900	659
2022-01-06	657	671	653	663	54,000	663
2022-01-05	685	689	664	667	98,700	667
2022-01-04	672	683	654	675	136,400	675

分割・併合履歴：なし