7315 (株)IJTT の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	496	506	495	500	65,300	500
2013-12-27	489	493	485	493	56,000	493
2013-12-26	485	493	480	486	102,200	486
2013-12-25	451	472	451	469	89,100	469
2013-12-24	435	465	435	459	295,400	459
2013-12-20	468	476	455	465	261,200	465
2013-12-19	482	485	455	460	305,800	460
2013-12-18	491	493	483	487	97,000	487
2013-12-17	508	508	491	501	138,700	501
2013-12-16	521	524	504	510	259,400	510
2013-12-13	551	557	520	535	312,200	535
2013-12-12	530	590	525	552	512,000	552
2013-12-11	524	538	518	524	240,900	524
2013-12-10	520	523	513	516	62,700	516
2013-12-09	529	529	514	519	47,300	519
2013-12-06	516	519	512	519	60,400	519
2013-12-05	531	532	521	523	137,800	523
2013-12-04	539	540	532	536	72,800	536
2013-12-03	539	545	539	541	30,600	541
2013-12-02	541	557	540	541	176,100	541
2013-11-29	546	547	538	540	124,400	540
2013-11-28	536	543	535	539	92,300	539
2013-11-27	532	548	526	533	189,800	533
2013-11-26	533	536	529	530	104,400	530
2013-11-25	530	531	528	530	31,900	530
2013-11-22	532	535	526	529	107,700	529
2013-11-21	529	534	525	530	122,100	530
2013-11-20	529	531	527	530	87,700	530
2013-11-19	531	533	526	526	40,000	526
2013-11-18	531	535	526	531	94,100	531
2013-11-15	525	529	522	523	36,400	523
2013-11-14	522	525	518	525	69,600	525
2013-11-13	525	525	515	517	45,300	517
2013-11-12	522	535	522	528	61,000	528
2013-11-11	525	525	516	518	41,100	518
2013-11-08	526	526	511	520	55,100	520
2013-11-07	527	527	513	526	24,900	526
2013-11-06	529	529	521	523	54,200	523
2013-11-05	526	530	511	516	30,800	516
2013-11-01	518	528	518	526	37,500	526
2013-10-31	522	531	520	527	74,900	527
2013-10-30	529	530	524	529	45,500	529
2013-10-29	528	528	523	527	37,800	527
2013-10-28	538	538	518	528	54,100	528
2013-10-25	519	522	512	522	30,400	522
2013-10-24	519	521	506	519	49,700	519
2013-10-23	538	538	525	526	25,400	526
2013-10-22	533	542	533	535	26,000	535
2013-10-21	542	542	521	537	30,800	537
2013-10-18	550	552	527	533	29,500	533
2013-10-17	547	554	521	544	46,900	544
2013-10-16	539	548	531	545	60,300	545
2013-10-15	520	540	520	540	48,400	540
2013-10-11	505	529	501	518	41,900	518
2013-10-10	510	520	499	500	53,800	500
2013-10-09	500	508	500	505	10,500	505
2013-10-08	495	518	495	511	74,100	511
2013-10-07	506	511	502	509	51,900	509
2013-10-04	500	509	494	509	101,700	509
2013-10-03	510	510	503	506	18,900	506
2013-10-02	519	524	507	510	54,700	510
2013-10-01	510	549	510	518	68,300	518

分割・併合履歴：なし