7315 (株)IJTT の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	540	541	533	540	23,700	540
2014-12-29	531	540	525	537	59,400	537
2014-12-26	530	532	513	529	44,200	529
2014-12-25	516	528	516	528	24,900	528
2014-12-24	529	529	517	522	81,600	522
2014-12-22	532	532	520	520	50,800	520
2014-12-19	530	534	526	528	34,300	528
2014-12-18	520	535	520	530	51,400	530
2014-12-17	531	534	510	517	88,600	517
2014-12-16	530	530	518	525	26,800	525
2014-12-15	521	538	518	535	29,200	535
2014-12-12	541	544	528	531	35,700	531
2014-12-11	522	538	520	537	45,300	537
2014-12-10	526	535	523	530	56,400	530
2014-12-09	557	557	540	544	49,800	544
2014-12-08	573	575	552	564	104,800	564
2014-12-05	552	567	535	563	190,700	563
2014-12-04	528	564	528	562	193,500	562
2014-12-03	517	540	514	528	178,800	528
2014-12-02	510	513	504	507	48,100	507
2014-12-01	509	516	509	512	64,400	512
2014-11-28	505	506	500	504	34,300	504
2014-11-27	498	504	498	501	38,200	501
2014-11-26	500	507	500	504	43,500	504
2014-11-25	502	507	502	505	34,700	505
2014-11-21	510	510	502	504	7,200	504
2014-11-20	515	516	507	510	52,000	510
2014-11-19	505	515	505	514	41,400	514
2014-11-18	490	503	490	500	93,000	500
2014-11-17	508	513	492	498	79,200	498
2014-11-14	511	512	501	510	69,800	510
2014-11-13	505	511	502	511	24,900	511
2014-11-12	521	521	497	501	45,500	501
2014-11-11	520	521	508	518	59,900	518
2014-11-10	509	516	500	516	74,700	516
2014-11-07	497	503	495	501	18,100	501
2014-11-06	496	505	494	497	56,500	497
2014-11-05	495	501	490	501	12,100	501
2014-11-04	506	506	490	492	46,300	492
2014-10-31	493	494	483	490	42,700	490
2014-10-30	485	496	480	485	20,100	485
2014-10-29	487	493	485	492	19,100	492
2014-10-28	486	490	476	480	49,500	480
2014-10-27	511	511	495	500	28,400	500
2014-10-24	500	500	490	500	11,100	500
2014-10-23	498	500	490	499	11,500	499
2014-10-22	488	495	487	495	8,700	495
2014-10-21	497	497	483	484	12,700	484
2014-10-20	486	493	483	492	13,800	492
2014-10-17	477	488	470	475	24,100	475
2014-10-16	480	485	471	485	24,900	485
2014-10-15	485	494	480	490	19,100	490
2014-10-14	491	499	470	485	38,900	485
2014-10-10	494	500	482	499	28,200	499
2014-10-09	516	518	493	497	19,100	497
2014-10-08	510	518	496	516	42,400	516
2014-10-07	517	518	511	515	26,700	515
2014-10-06	518	518	512	517	12,300	517
2014-10-03	513	520	504	511	19,700	511
2014-10-02	515	519	503	516	53,600	516
2014-10-01	526	528	520	524	40,400	524
2014-09-30	513	519	513	519	47,000	519
2014-09-29	508	515	502	513	56,700	513
2014-09-26	513	513	499	509	64,500	509
2014-09-25	495	508	495	508	88,200	508
2014-09-24	506	508	502	505	66,900	505
2014-09-22	505	507	500	504	55,000	504
2014-09-19	506	507	489	500	26,400	500
2014-09-18	502	517	490	499	65,500	499
2014-09-17	485	497	485	496	13,800	496
2014-09-16	507	507	484	488	26,900	488
2014-09-12	509	510	500	502	23,400	502
2014-09-11	494	507	494	507	31,500	507
2014-09-10	504	504	480	491	22,200	491
2014-09-09	510	510	497	497	21,700	497
2014-09-08	520	520	507	509	26,800	509
2014-09-05	500	519	500	517	69,300	517
2014-09-04	502	506	499	504	24,500	504
2014-09-03	498	506	494	506	61,500	506
2014-09-02	485	500	481	498	80,300	498
2014-09-01	475	481	474	477	32,300	477
2014-08-29	477	479	474	474	25,100	474
2014-08-28	477	480	475	478	23,500	478
2014-08-27	477	478	472	476	67,600	476
2014-08-26	474	475	469	474	36,000	474
2014-08-25	468	470	461	470	23,300	470
2014-08-22	468	470	464	468	12,800	468
2014-08-21	470	471	461	465	17,700	465
2014-08-20	470	470	465	465	23,800	465
2014-08-19	468	469	458	469	20,100	469
2014-08-18	467	467	459	465	24,400	465
2014-08-15	461	471	461	470	13,400	470
2014-08-14	455	469	453	469	58,500	469
2014-08-13	455	455	447	450	18,000	450
2014-08-12	453	456	446	447	35,300	447
2014-08-11	453	455	437	450	61,100	450
2014-08-08	438	439	430	437	28,200	437
2014-08-07	430	442	430	435	8,900	435
2014-08-06	442	442	414	436	21,800	436
2014-08-05	440	443	435	443	37,700	443
2014-08-04	412	445	412	440	18,700	440
2014-08-01	416	420	414	415	6,900	415
2014-07-31	429	431	417	424	20,700	424
2014-07-30	428	430	415	427	14,900	427
2014-07-29	420	439	420	434	8,800	434
2014-07-28	431	437	423	423	41,200	423
2014-07-25	415	418	413	418	13,900	418
2014-07-24	410	411	407	411	11,100	411
2014-07-23	410	415	407	410	13,000	410
2014-07-22	414	414	400	407	25,100	407
2014-07-18	409	411	405	405	11,100	405
2014-07-17	407	413	407	409	9,600	409
2014-07-16	415	415	400	410	23,000	410
2014-07-15	415	415	409	415	21,600	415
2014-07-14	412	419	409	415	11,600	415
2014-07-11	415	421	397	420	41,000	420
2014-07-10	430	431	423	427	18,900	427
2014-07-09	430	435	427	431	10,400	431
2014-07-08	443	444	425	438	20,400	438
2014-07-07	441	445	439	442	25,400	442
2014-07-04	429	432	422	432	9,400	432
2014-07-03	426	429	425	429	6,400	429
2014-07-02	430	431	425	426	13,700	426
2014-07-01	430	433	429	431	12,200	431
2014-06-30	420	430	415	429	14,800	429
2014-06-27	434	434	416	424	16,800	424
2014-06-26	436	436	430	432	30,900	432
2014-06-25	424	434	421	432	30,400	432
2014-06-24	428	429	421	424	10,900	424
2014-06-23	428	432	425	428	18,600	428
2014-06-20	430	430	419	428	27,200	428
2014-06-19	425	434	420	429	19,600	429
2014-06-18	434	434	420	431	27,200	431
2014-06-17	425	434	420	430	26,400	430
2014-06-16	411	433	405	429	30,400	429
2014-06-13	401	411	400	403	49,300	403
2014-06-12	402	413	396	409	31,300	409
2014-06-11	390	402	390	402	40,400	402
2014-06-10	385	391	383	388	35,700	388
2014-06-09	384	386	379	381	50,100	381
2014-06-06	379	386	379	382	9,600	382
2014-06-05	382	382	377	378	7,500	378
2014-06-04	384	385	376	382	22,500	382
2014-06-03	376	381	374	379	15,900	379
2014-06-02	372	382	370	370	34,200	370
2014-05-30	371	372	366	370	13,800	370
2014-05-29	379	379	365	369	13,600	369
2014-05-28	380	380	375	379	5,000	379
2014-05-27	380	386	378	380	29,800	380
2014-05-26	371	379	365	379	25,800	379
2014-05-23	365	365	358	363	14,600	363
2014-05-22	359	361	358	360	18,700	360
2014-05-21	350	361	350	361	11,900	361
2014-05-20	362	365	344	356	33,500	356
2014-05-19	368	368	361	364	26,800	364
2014-05-16	386	393	365	375	56,900	375
2014-05-15	390	391	374	391	85,200	391
2014-05-14	391	394	384	389	78,200	389
2014-05-13	403	403	381	403	69,600	403
2014-05-12	402	405	399	405	32,900	405
2014-05-09	402	407	401	405	28,400	405
2014-05-08	407	411	403	410	30,000	410
2014-05-07	411	414	406	406	11,100	406
2014-05-02	412	415	410	415	5,500	415
2014-05-01	417	417	410	417	4,800	417
2014-04-30	415	420	412	418	3,500	418
2014-04-28	421	422	410	420	31,400	420
2014-04-25	412	416	411	413	21,400	413
2014-04-24	419	421	415	420	7,500	420
2014-04-23	416	421	416	420	8,700	420
2014-04-22	425	429	422	424	4,300	424
2014-04-21	433	433	420	426	14,400	426
2014-04-18	423	427	421	425	3,400	425
2014-04-17	414	426	413	423	6,700	423
2014-04-16	406	414	406	411	8,000	411
2014-04-15	405	410	405	407	3,300	407
2014-04-14	407	410	400	408	14,900	408
2014-04-11	405	410	398	408	18,100	408
2014-04-10	419	419	407	410	24,700	410
2014-04-09	419	420	405	411	21,800	411
2014-04-08	416	430	416	424	21,800	424
2014-04-07	426	431	416	416	22,100	416
2014-04-04	427	437	427	431	7,300	431
2014-04-03	429	429	425	427	3,600	427
2014-04-02	426	431	426	426	8,700	426
2014-04-01	423	428	412	428	11,600	428
2014-03-31	424	442	412	421	19,800	421
2014-03-28	422	424	420	422	11,900	422
2014-03-27	412	423	410	423	7,900	423
2014-03-26	435	435	412	422	24,200	422
2014-03-25	413	421	409	421	22,100	421
2014-03-24	403	419	403	413	6,000	413
2014-03-20	418	429	406	408	41,400	408
2014-03-19	431	434	421	426	15,000	426
2014-03-18	435	439	430	435	14,400	435
2014-03-17	435	436	428	434	39,000	434
2014-03-14	451	451	436	443	29,700	443
2014-03-13	448	452	448	451	7,600	451
2014-03-12	452	458	449	452	15,500	452
2014-03-11	453	455	450	455	12,500	455
2014-03-10	464	464	454	456	10,800	456
2014-03-07	452	456	449	456	21,600	456
2014-03-06	451	452	446	449	35,500	449
2014-03-05	452	458	452	453	16,800	453
2014-03-04	450	455	448	451	7,700	451
2014-03-03	450	464	450	455	24,400	455
2014-02-28	454	454	442	453	22,100	453
2014-02-27	463	469	455	456	20,500	456
2014-02-26	466	470	463	465	38,300	465
2014-02-25	461	464	461	462	26,500	462
2014-02-24	461	467	460	461	35,600	461
2014-02-21	468	475	467	470	23,900	470
2014-02-20	485	485	465	472	23,200	472
2014-02-19	485	485	474	478	22,000	478
2014-02-18	464	496	464	493	48,900	493
2014-02-17	473	473	461	462	15,400	462
2014-02-14	490	496	471	476	55,800	476
2014-02-13	508	511	500	502	21,300	502
2014-02-12	506	512	499	499	18,200	499
2014-02-10	507	513	498	507	27,800	507
2014-02-07	494	502	485	491	20,600	491
2014-02-06	495	495	486	486	12,400	486
2014-02-05	483	493	483	489	25,800	489
2014-02-04	480	482	455	476	93,700	476
2014-02-03	510	511	495	495	28,100	495
2014-01-31	515	527	511	511	30,200	511
2014-01-30	515	518	510	512	26,400	512
2014-01-29	519	532	519	530	57,300	530
2014-01-28	502	521	501	519	37,300	519
2014-01-27	510	510	501	502	41,000	502
2014-01-24	513	527	513	524	22,400	524
2014-01-23	545	546	527	527	45,000	527
2014-01-22	544	546	541	546	68,800	546
2014-01-21	541	551	540	546	80,200	546
2014-01-20	540	545	540	540	18,900	540
2014-01-17	540	545	534	540	62,300	540
2014-01-16	529	545	526	543	117,400	543
2014-01-15	516	526	516	526	30,100	526
2014-01-14	500	516	493	516	42,300	516
2014-01-10	517	524	505	515	37,700	515
2014-01-09	520	533	519	526	65,100	526
2014-01-08	513	522	512	514	61,300	514
2014-01-07	505	515	499	512	46,300	512
2014-01-06	503	515	501	508	73,700	508

分割・併合履歴：なし

2025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