7315 (株)IJTT の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 350 | 360 | 350 | 359 | 23,300 | 359 |
| 2015-12-29 | 352 | 354 | 349 | 350 | 25,600 | 350 |
| 2015-12-28 | 349 | 350 | 346 | 350 | 52,100 | 350 |
| 2015-12-25 | 354 | 356 | 343 | 346 | 109,600 | 346 |
| 2015-12-24 | 352 | 358 | 349 | 354 | 89,000 | 354 |
| 2015-12-22 | 350 | 353 | 349 | 351 | 73,700 | 351 |
| 2015-12-21 | 352 | 352 | 349 | 350 | 46,900 | 350 |
| 2015-12-18 | 350 | 355 | 350 | 354 | 65,000 | 354 |
| 2015-12-17 | 353 | 354 | 350 | 350 | 63,300 | 350 |
| 2015-12-16 | 351 | 353 | 349 | 350 | 48,000 | 350 |
| 2015-12-15 | 357 | 357 | 350 | 351 | 52,100 | 351 |
| 2015-12-14 | 353 | 358 | 353 | 355 | 72,600 | 355 |
| 2015-12-11 | 363 | 364 | 355 | 360 | 62,600 | 360 |
| 2015-12-10 | 373 | 373 | 365 | 366 | 33,600 | 366 |
| 2015-12-09 | 367 | 368 | 364 | 365 | 49,000 | 365 |
| 2015-12-08 | 379 | 379 | 372 | 373 | 76,700 | 373 |
| 2015-12-07 | 382 | 382 | 374 | 382 | 56,600 | 382 |
| 2015-12-04 | 375 | 377 | 370 | 374 | 72,400 | 374 |
| 2015-12-03 | 377 | 382 | 376 | 378 | 68,200 | 378 |
| 2015-12-02 | 384 | 386 | 376 | 381 | 105,700 | 381 |
| 2015-12-01 | 390 | 394 | 389 | 390 | 52,100 | 390 |
| 2015-11-30 | 402 | 402 | 389 | 393 | 27,900 | 393 |
| 2015-11-27 | 400 | 405 | 399 | 405 | 6,500 | 405 |
| 2015-11-26 | 413 | 413 | 399 | 402 | 35,500 | 402 |
| 2015-11-25 | 399 | 407 | 398 | 407 | 20,300 | 407 |
| 2015-11-24 | 394 | 399 | 394 | 399 | 16,800 | 399 |
| 2015-11-20 | 399 | 399 | 393 | 393 | 11,800 | 393 |
| 2015-11-19 | 390 | 399 | 390 | 399 | 13,200 | 399 |
| 2015-11-18 | 390 | 391 | 379 | 391 | 10,300 | 391 |
| 2015-11-17 | 388 | 390 | 385 | 389 | 8,300 | 389 |
| 2015-11-16 | 383 | 384 | 380 | 383 | 16,700 | 383 |
| 2015-11-13 | 391 | 396 | 390 | 391 | 10,900 | 391 |
| 2015-11-12 | 390 | 397 | 390 | 391 | 12,600 | 391 |
| 2015-11-11 | 395 | 396 | 383 | 394 | 8,300 | 394 |
| 2015-11-10 | 396 | 398 | 393 | 393 | 18,600 | 393 |
| 2015-11-09 | 390 | 397 | 390 | 394 | 20,600 | 394 |
| 2015-11-06 | 382 | 388 | 381 | 388 | 27,100 | 388 |
| 2015-11-05 | 379 | 383 | 378 | 382 | 18,300 | 382 |
| 2015-11-04 | 380 | 380 | 371 | 376 | 27,600 | 376 |
| 2015-11-02 | 380 | 386 | 370 | 380 | 84,600 | 380 |
| 2015-10-30 | 401 | 401 | 391 | 400 | 15,700 | 400 |
| 2015-10-29 | 403 | 405 | 401 | 401 | 4,500 | 401 |
| 2015-10-28 | 403 | 407 | 403 | 403 | 11,000 | 403 |
| 2015-10-27 | 399 | 414 | 399 | 402 | 18,800 | 402 |
| 2015-10-26 | 396 | 400 | 394 | 399 | 62,100 | 399 |
| 2015-10-23 | 389 | 390 | 379 | 389 | 53,200 | 389 |
| 2015-10-22 | 372 | 382 | 370 | 382 | 27,500 | 382 |
| 2015-10-21 | 366 | 373 | 366 | 370 | 35,000 | 370 |
| 2015-10-20 | 371 | 372 | 366 | 368 | 23,900 | 368 |
| 2015-10-19 | 370 | 370 | 364 | 370 | 22,900 | 370 |
| 2015-10-16 | 370 | 371 | 367 | 370 | 38,200 | 370 |
| 2015-10-15 | 367 | 370 | 366 | 370 | 10,200 | 370 |
| 2015-10-14 | 371 | 371 | 365 | 365 | 21,600 | 365 |
| 2015-10-13 | 376 | 376 | 371 | 374 | 32,400 | 374 |
| 2015-10-09 | 375 | 375 | 371 | 375 | 52,300 | 375 |
| 2015-10-08 | 373 | 376 | 370 | 374 | 32,400 | 374 |
| 2015-10-07 | 372 | 375 | 371 | 373 | 54,100 | 373 |
| 2015-10-06 | 372 | 374 | 370 | 373 | 31,200 | 373 |
| 2015-10-05 | 367 | 369 | 365 | 367 | 28,000 | 367 |
| 2015-10-02 | 367 | 367 | 362 | 364 | 13,400 | 364 |
| 2015-10-01 | 361 | 371 | 359 | 365 | 23,600 | 365 |
| 2015-09-30 | 366 | 366 | 360 | 361 | 29,500 | 361 |
| 2015-09-29 | 375 | 375 | 362 | 363 | 30,500 | 363 |
| 2015-09-28 | 385 | 385 | 374 | 379 | 40,300 | 379 |
| 2015-09-25 | 376 | 379 | 370 | 376 | 28,300 | 376 |
| 2015-09-24 | 384 | 387 | 374 | 378 | 30,700 | 378 |
| 2015-09-18 | 376 | 377 | 371 | 376 | 18,700 | 376 |
| 2015-09-17 | 372 | 378 | 370 | 378 | 35,200 | 378 |
| 2015-09-16 | 378 | 381 | 374 | 375 | 42,200 | 375 |
| 2015-09-15 | 383 | 384 | 377 | 378 | 38,200 | 378 |
| 2015-09-14 | 381 | 386 | 380 | 385 | 17,900 | 385 |
| 2015-09-11 | 381 | 383 | 377 | 381 | 36,100 | 381 |
| 2015-09-10 | 386 | 386 | 378 | 382 | 31,800 | 382 |
| 2015-09-09 | 383 | 388 | 380 | 381 | 27,100 | 381 |
| 2015-09-08 | 384 | 384 | 374 | 376 | 30,200 | 376 |
| 2015-09-07 | 383 | 395 | 374 | 384 | 38,900 | 384 |
| 2015-09-04 | 402 | 402 | 375 | 375 | 46,900 | 375 |
| 2015-09-03 | 406 | 406 | 391 | 401 | 23,300 | 401 |
| 2015-09-02 | 410 | 422 | 401 | 406 | 71,800 | 406 |
| 2015-09-01 | 415 | 418 | 407 | 410 | 65,300 | 410 |
| 2015-08-31 | 412 | 419 | 409 | 414 | 28,300 | 414 |
| 2015-08-28 | 411 | 417 | 410 | 415 | 8,100 | 415 |
| 2015-08-27 | 410 | 413 | 410 | 411 | 12,900 | 411 |
| 2015-08-26 | 422 | 422 | 400 | 408 | 41,500 | 408 |
| 2015-08-25 | 402 | 415 | 369 | 394 | 54,400 | 394 |
| 2015-08-24 | 421 | 423 | 407 | 414 | 41,800 | 414 |
| 2015-08-21 | 427 | 431 | 425 | 431 | 62,200 | 431 |
| 2015-08-20 | 438 | 438 | 430 | 430 | 49,200 | 430 |
| 2015-08-19 | 431 | 432 | 427 | 431 | 48,300 | 431 |
| 2015-08-18 | 435 | 435 | 429 | 431 | 21,200 | 431 |
| 2015-08-17 | 435 | 435 | 430 | 431 | 83,400 | 431 |
| 2015-08-14 | 434 | 435 | 430 | 432 | 26,600 | 432 |
| 2015-08-13 | 439 | 443 | 431 | 437 | 48,700 | 437 |
| 2015-08-12 | 449 | 450 | 440 | 445 | 60,400 | 445 |
| 2015-08-11 | 456 | 456 | 449 | 450 | 64,400 | 450 |
| 2015-08-10 | 466 | 469 | 459 | 460 | 75,600 | 460 |
| 2015-08-07 | 478 | 479 | 465 | 476 | 29,900 | 476 |
| 2015-08-06 | 482 | 484 | 452 | 481 | 51,000 | 481 |
| 2015-08-05 | 477 | 494 | 477 | 479 | 29,400 | 479 |
| 2015-08-04 | 481 | 481 | 475 | 475 | 13,800 | 475 |
| 2015-08-03 | 499 | 499 | 476 | 481 | 35,000 | 481 |
| 2015-07-31 | 490 | 498 | 488 | 495 | 28,800 | 495 |
| 2015-07-30 | 483 | 503 | 480 | 490 | 102,900 | 490 |
| 2015-07-29 | 475 | 480 | 470 | 475 | 8,400 | 475 |
| 2015-07-28 | 480 | 482 | 472 | 478 | 8,600 | 478 |
| 2015-07-27 | 492 | 493 | 481 | 487 | 36,200 | 487 |
| 2015-07-24 | 484 | 484 | 479 | 484 | 9,000 | 484 |
| 2015-07-23 | 483 | 487 | 481 | 483 | 15,500 | 483 |
| 2015-07-22 | 485 | 489 | 481 | 482 | 17,600 | 482 |
| 2015-07-21 | 498 | 498 | 483 | 485 | 11,500 | 485 |
| 2015-07-17 | 490 | 493 | 485 | 493 | 6,200 | 493 |
| 2015-07-16 | 490 | 492 | 481 | 492 | 10,600 | 492 |
| 2015-07-15 | 475 | 495 | 475 | 490 | 12,500 | 490 |
| 2015-07-14 | 468 | 476 | 467 | 475 | 14,500 | 475 |
| 2015-07-13 | 467 | 471 | 461 | 465 | 11,200 | 465 |
| 2015-07-10 | 480 | 480 | 458 | 463 | 26,000 | 463 |
| 2015-07-09 | 465 | 470 | 450 | 470 | 23,100 | 470 |
| 2015-07-08 | 482 | 483 | 467 | 468 | 27,500 | 468 |
| 2015-07-07 | 491 | 493 | 482 | 486 | 11,000 | 486 |
| 2015-07-06 | 491 | 491 | 481 | 491 | 13,600 | 491 |
| 2015-07-03 | 477 | 497 | 477 | 497 | 22,600 | 497 |
| 2015-07-02 | 491 | 491 | 485 | 485 | 7,900 | 485 |
| 2015-07-01 | 483 | 495 | 482 | 490 | 9,900 | 490 |
| 2015-06-30 | 484 | 486 | 481 | 482 | 6,500 | 482 |
| 2015-06-29 | 491 | 493 | 472 | 492 | 30,300 | 492 |
| 2015-06-26 | 508 | 508 | 497 | 499 | 22,600 | 499 |
| 2015-06-25 | 502 | 505 | 499 | 505 | 15,800 | 505 |
| 2015-06-24 | 497 | 501 | 497 | 501 | 9,200 | 501 |
| 2015-06-23 | 500 | 500 | 491 | 498 | 15,300 | 498 |
| 2015-06-22 | 500 | 502 | 497 | 500 | 16,300 | 500 |
| 2015-06-19 | 490 | 494 | 485 | 493 | 9,700 | 493 |
| 2015-06-18 | 501 | 501 | 486 | 491 | 6,100 | 491 |
| 2015-06-17 | 508 | 508 | 498 | 503 | 10,000 | 503 |
| 2015-06-16 | 509 | 509 | 504 | 506 | 8,200 | 506 |
| 2015-06-15 | 497 | 509 | 493 | 509 | 31,300 | 509 |
| 2015-06-12 | 506 | 506 | 496 | 502 | 19,700 | 502 |
| 2015-06-11 | 511 | 511 | 502 | 503 | 19,800 | 503 |
| 2015-06-10 | 505 | 509 | 499 | 509 | 26,300 | 509 |
| 2015-06-09 | 494 | 503 | 494 | 503 | 24,600 | 503 |
| 2015-06-08 | 492 | 499 | 488 | 499 | 33,800 | 499 |
| 2015-06-05 | 495 | 495 | 491 | 492 | 3,400 | 492 |
| 2015-06-04 | 492 | 499 | 491 | 498 | 31,300 | 498 |
| 2015-06-03 | 481 | 491 | 481 | 491 | 15,900 | 491 |
| 2015-06-02 | 490 | 496 | 485 | 486 | 33,400 | 486 |
| 2015-06-01 | 487 | 490 | 487 | 490 | 3,200 | 490 |
| 2015-05-29 | 480 | 490 | 480 | 489 | 25,500 | 489 |
| 2015-05-28 | 485 | 485 | 481 | 485 | 10,200 | 485 |
| 2015-05-27 | 476 | 485 | 472 | 484 | 35,600 | 484 |
| 2015-05-26 | 480 | 480 | 472 | 472 | 24,000 | 472 |
| 2015-05-25 | 466 | 477 | 466 | 476 | 51,600 | 476 |
| 2015-05-22 | 469 | 469 | 464 | 468 | 49,400 | 468 |
| 2015-05-21 | 465 | 481 | 465 | 470 | 76,800 | 470 |
| 2015-05-20 | 469 | 472 | 463 | 463 | 96,700 | 463 |
| 2015-05-19 | 485 | 485 | 473 | 473 | 89,700 | 473 |
| 2015-05-18 | 485 | 487 | 477 | 485 | 140,700 | 485 |
| 2015-05-15 | 490 | 499 | 461 | 484 | 396,500 | 484 |
| 2015-05-14 | 560 | 560 | 548 | 548 | 42,900 | 548 |
| 2015-05-13 | 545 | 560 | 542 | 560 | 49,900 | 560 |
| 2015-05-12 | 542 | 549 | 535 | 546 | 24,300 | 546 |
| 2015-05-11 | 541 | 544 | 540 | 544 | 21,400 | 544 |
| 2015-05-08 | 535 | 540 | 533 | 537 | 13,700 | 537 |
| 2015-05-07 | 539 | 540 | 534 | 538 | 23,300 | 538 |
| 2015-05-01 | 536 | 541 | 534 | 540 | 29,800 | 540 |
| 2015-04-30 | 546 | 546 | 538 | 538 | 21,100 | 538 |
| 2015-04-28 | 550 | 550 | 545 | 545 | 10,200 | 545 |
| 2015-04-27 | 551 | 551 | 546 | 550 | 42,600 | 550 |
| 2015-04-24 | 541 | 544 | 541 | 544 | 21,400 | 544 |
| 2015-04-23 | 534 | 541 | 532 | 540 | 44,500 | 540 |
| 2015-04-22 | 532 | 535 | 527 | 532 | 15,700 | 532 |
| 2015-04-21 | 532 | 535 | 526 | 535 | 34,300 | 535 |
| 2015-04-20 | 533 | 533 | 523 | 533 | 30,500 | 533 |
| 2015-04-17 | 523 | 534 | 522 | 531 | 58,100 | 531 |
| 2015-04-16 | 526 | 526 | 523 | 526 | 36,000 | 526 |
| 2015-04-15 | 525 | 526 | 524 | 526 | 22,300 | 526 |
| 2015-04-14 | 525 | 528 | 522 | 525 | 59,500 | 525 |
| 2015-04-13 | 530 | 531 | 526 | 526 | 50,800 | 526 |
| 2015-04-10 | 535 | 537 | 528 | 530 | 27,400 | 530 |
| 2015-04-09 | 526 | 537 | 524 | 535 | 38,700 | 535 |
| 2015-04-08 | 530 | 530 | 524 | 527 | 26,000 | 527 |
| 2015-04-07 | 529 | 532 | 522 | 523 | 23,800 | 523 |
| 2015-04-06 | 529 | 534 | 525 | 532 | 16,400 | 532 |
| 2015-04-03 | 524 | 531 | 523 | 529 | 21,200 | 529 |
| 2015-04-02 | 534 | 534 | 522 | 532 | 11,400 | 532 |
| 2015-04-01 | 533 | 533 | 520 | 525 | 21,800 | 525 |
| 2015-03-31 | 530 | 535 | 528 | 533 | 12,100 | 533 |
| 2015-03-30 | 539 | 539 | 520 | 530 | 17,600 | 530 |
| 2015-03-27 | 532 | 546 | 532 | 536 | 20,500 | 536 |
| 2015-03-26 | 550 | 550 | 538 | 538 | 37,000 | 538 |
| 2015-03-25 | 543 | 548 | 540 | 545 | 37,100 | 545 |
| 2015-03-24 | 545 | 550 | 542 | 544 | 37,200 | 544 |
| 2015-03-23 | 548 | 550 | 544 | 545 | 24,400 | 545 |
| 2015-03-20 | 549 | 550 | 543 | 544 | 25,200 | 544 |
| 2015-03-19 | 547 | 548 | 535 | 546 | 27,300 | 546 |
| 2015-03-18 | 540 | 548 | 540 | 547 | 20,500 | 547 |
| 2015-03-17 | 550 | 551 | 543 | 547 | 23,400 | 547 |
| 2015-03-16 | 533 | 555 | 533 | 552 | 57,400 | 552 |
| 2015-03-13 | 530 | 555 | 525 | 533 | 107,400 | 533 |
| 2015-03-12 | 535 | 535 | 531 | 533 | 18,600 | 533 |
| 2015-03-11 | 529 | 533 | 528 | 529 | 25,400 | 529 |
| 2015-03-10 | 540 | 540 | 532 | 535 | 28,700 | 535 |
| 2015-03-09 | 540 | 540 | 537 | 540 | 44,100 | 540 |
| 2015-03-06 | 540 | 550 | 537 | 546 | 25,200 | 546 |
| 2015-03-05 | 542 | 545 | 536 | 540 | 48,900 | 540 |
| 2015-03-04 | 541 | 550 | 541 | 542 | 35,300 | 542 |
| 2015-03-03 | 557 | 559 | 546 | 547 | 40,500 | 547 |
| 2015-03-02 | 555 | 558 | 547 | 552 | 26,600 | 552 |
| 2015-02-27 | 549 | 553 | 545 | 553 | 34,300 | 553 |
| 2015-02-26 | 550 | 550 | 545 | 548 | 42,900 | 548 |
| 2015-02-25 | 541 | 549 | 538 | 548 | 24,300 | 548 |
| 2015-02-24 | 534 | 544 | 534 | 541 | 30,900 | 541 |
| 2015-02-23 | 549 | 549 | 536 | 542 | 19,200 | 542 |
| 2015-02-20 | 550 | 550 | 536 | 547 | 19,300 | 547 |
| 2015-02-19 | 546 | 549 | 540 | 541 | 35,400 | 541 |
| 2015-02-18 | 548 | 553 | 545 | 550 | 36,800 | 550 |
| 2015-02-17 | 549 | 553 | 538 | 552 | 31,100 | 552 |
| 2015-02-16 | 536 | 565 | 535 | 559 | 105,600 | 559 |
| 2015-02-13 | 520 | 524 | 513 | 518 | 16,200 | 518 |
| 2015-02-12 | 513 | 520 | 513 | 520 | 14,900 | 520 |
| 2015-02-10 | 510 | 516 | 510 | 511 | 8,300 | 511 |
| 2015-02-09 | 519 | 519 | 506 | 510 | 9,500 | 510 |
| 2015-02-06 | 515 | 518 | 508 | 513 | 13,600 | 513 |
| 2015-02-05 | 519 | 520 | 513 | 518 | 7,500 | 518 |
| 2015-02-04 | 519 | 519 | 512 | 519 | 16,600 | 519 |
| 2015-02-03 | 513 | 516 | 508 | 511 | 16,400 | 511 |
| 2015-02-02 | 511 | 514 | 507 | 508 | 7,400 | 508 |
| 2015-01-30 | 514 | 518 | 512 | 515 | 26,100 | 515 |
| 2015-01-29 | 515 | 517 | 509 | 511 | 26,900 | 511 |
| 2015-01-28 | 507 | 515 | 502 | 515 | 23,500 | 515 |
| 2015-01-27 | 505 | 514 | 504 | 513 | 17,700 | 513 |
| 2015-01-26 | 511 | 511 | 498 | 504 | 40,600 | 504 |
| 2015-01-23 | 510 | 510 | 490 | 503 | 49,100 | 503 |
| 2015-01-22 | 509 | 510 | 501 | 510 | 24,600 | 510 |
| 2015-01-21 | 515 | 515 | 508 | 508 | 5,700 | 508 |
| 2015-01-20 | 515 | 517 | 504 | 514 | 22,000 | 514 |
| 2015-01-19 | 505 | 512 | 500 | 511 | 15,200 | 511 |
| 2015-01-16 | 511 | 514 | 500 | 503 | 25,600 | 503 |
| 2015-01-15 | 499 | 511 | 499 | 511 | 42,400 | 511 |
| 2015-01-14 | 510 | 514 | 497 | 500 | 69,100 | 500 |
| 2015-01-13 | 528 | 528 | 506 | 515 | 44,100 | 515 |
| 2015-01-09 | 526 | 531 | 517 | 522 | 51,000 | 522 |
| 2015-01-08 | 548 | 548 | 525 | 526 | 71,000 | 526 |
| 2015-01-07 | 530 | 547 | 526 | 540 | 49,700 | 540 |
| 2015-01-06 | 548 | 548 | 533 | 538 | 36,900 | 538 |
| 2015-01-05 | 542 | 547 | 542 | 545 | 24,700 | 545 |
分割・併合履歴 ： なし
