7315 (株)IJTT の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 461 | 468 | 459 | 461 | 11,600 | 461 |
2016-12-29 | 464 | 469 | 461 | 465 | 16,800 | 465 |
2016-12-28 | 461 | 478 | 461 | 473 | 10,500 | 473 |
2016-12-27 | 464 | 469 | 452 | 464 | 51,700 | 464 |
2016-12-26 | 477 | 477 | 456 | 467 | 80,000 | 467 |
2016-12-22 | 476 | 478 | 466 | 475 | 38,900 | 475 |
2016-12-21 | 488 | 491 | 480 | 483 | 29,500 | 483 |
2016-12-20 | 487 | 490 | 480 | 488 | 54,100 | 488 |
2016-12-19 | 484 | 490 | 470 | 486 | 31,600 | 486 |
2016-12-16 | 488 | 492 | 484 | 485 | 40,800 | 485 |
2016-12-15 | 497 | 502 | 485 | 488 | 44,500 | 488 |
2016-12-14 | 491 | 496 | 491 | 495 | 14,100 | 495 |
2016-12-13 | 498 | 502 | 490 | 497 | 58,800 | 497 |
2016-12-12 | 500 | 530 | 499 | 508 | 272,500 | 508 |
2016-12-09 | 484 | 495 | 480 | 495 | 108,400 | 495 |
2016-12-08 | 480 | 484 | 475 | 481 | 33,200 | 481 |
2016-12-07 | 463 | 480 | 463 | 480 | 41,600 | 480 |
2016-12-06 | 458 | 466 | 458 | 464 | 23,500 | 464 |
2016-12-05 | 472 | 472 | 450 | 458 | 43,800 | 458 |
2016-12-02 | 475 | 481 | 467 | 468 | 20,900 | 468 |
2016-12-01 | 470 | 481 | 470 | 479 | 58,900 | 479 |
2016-11-30 | 468 | 468 | 459 | 468 | 32,600 | 468 |
2016-11-29 | 460 | 469 | 456 | 468 | 22,500 | 468 |
2016-11-28 | 473 | 473 | 456 | 459 | 44,900 | 459 |
2016-11-25 | 479 | 480 | 465 | 471 | 42,500 | 471 |
2016-11-24 | 479 | 482 | 462 | 478 | 47,100 | 478 |
2016-11-22 | 465 | 477 | 464 | 477 | 33,600 | 477 |
2016-11-21 | 467 | 470 | 460 | 468 | 66,400 | 468 |
2016-11-18 | 460 | 467 | 458 | 460 | 51,100 | 460 |
2016-11-17 | 454 | 458 | 444 | 455 | 25,000 | 455 |
2016-11-16 | 459 | 459 | 441 | 457 | 47,900 | 457 |
2016-11-15 | 458 | 459 | 444 | 448 | 29,000 | 448 |
2016-11-14 | 445 | 450 | 443 | 448 | 26,600 | 448 |
2016-11-11 | 440 | 440 | 413 | 435 | 34,600 | 435 |
2016-11-10 | 440 | 441 | 428 | 438 | 27,200 | 438 |
2016-11-09 | 446 | 446 | 399 | 404 | 80,200 | 404 |
2016-11-08 | 460 | 460 | 444 | 452 | 74,100 | 452 |
2016-11-07 | 450 | 475 | 441 | 472 | 183,200 | 472 |
2016-11-04 | 419 | 426 | 408 | 426 | 43,100 | 426 |
2016-11-02 | 422 | 427 | 412 | 421 | 47,800 | 421 |
2016-11-01 | 416 | 427 | 407 | 427 | 51,900 | 427 |
2016-10-31 | 406 | 416 | 405 | 415 | 61,400 | 415 |
2016-10-28 | 393 | 397 | 393 | 396 | 6,500 | 396 |
2016-10-27 | 395 | 398 | 388 | 393 | 15,200 | 393 |
2016-10-26 | 395 | 402 | 389 | 396 | 78,600 | 396 |
2016-10-25 | 392 | 396 | 388 | 395 | 29,700 | 395 |
2016-10-24 | 384 | 391 | 384 | 391 | 29,200 | 391 |
2016-10-21 | 384 | 387 | 384 | 384 | 33,300 | 384 |
2016-10-20 | 382 | 384 | 379 | 383 | 28,700 | 383 |
2016-10-19 | 368 | 381 | 368 | 381 | 14,900 | 381 |
2016-10-17 | 365 | 369 | 364 | 369 | 7,200 | 369 |
2016-10-13 | 364 | 365 | 362 | 365 | 4,800 | 365 |
2016-10-12 | 362 | 365 | 362 | 364 | 3,900 | 364 |
2016-10-11 | 365 | 365 | 359 | 364 | 34,800 | 364 |
2016-10-07 | 360 | 364 | 359 | 364 | 27,500 | 364 |
2016-10-06 | 356 | 361 | 351 | 360 | 41,100 | 360 |
2016-10-05 | 352 | 352 | 350 | 351 | 4,200 | 351 |
2016-10-04 | 352 | 352 | 343 | 350 | 36,100 | 350 |
2016-10-03 | 350 | 353 | 349 | 350 | 7,000 | 350 |
2016-09-30 | 350 | 356 | 350 | 350 | 15,200 | 350 |
2016-09-29 | 352 | 352 | 345 | 350 | 4,800 | 350 |
2016-09-28 | 350 | 350 | 348 | 348 | 18,600 | 348 |
2016-09-27 | 350 | 352 | 350 | 350 | 31,900 | 350 |
2016-09-26 | 362 | 362 | 346 | 348 | 51,500 | 348 |
2016-09-23 | 342 | 348 | 340 | 347 | 42,800 | 347 |
2016-09-21 | 334 | 339 | 333 | 339 | 13,500 | 339 |
2016-09-20 | 338 | 338 | 328 | 333 | 26,100 | 333 |
2016-09-16 | 337 | 337 | 331 | 334 | 13,000 | 334 |
2016-09-15 | 340 | 340 | 334 | 337 | 3,000 | 337 |
2016-09-14 | 338 | 340 | 334 | 340 | 6,400 | 340 |
2016-09-13 | 334 | 340 | 334 | 340 | 4,400 | 340 |
2016-09-12 | 340 | 340 | 334 | 335 | 8,300 | 335 |
2016-09-09 | 347 | 347 | 338 | 342 | 13,400 | 342 |
2016-09-08 | 340 | 341 | 333 | 340 | 4,300 | 340 |
2016-09-07 | 331 | 340 | 330 | 339 | 7,200 | 339 |
2016-09-06 | 335 | 341 | 326 | 335 | 10,300 | 335 |
2016-09-05 | 343 | 345 | 334 | 335 | 17,800 | 335 |
2016-09-02 | 356 | 356 | 340 | 344 | 11,100 | 344 |
2016-09-01 | 356 | 359 | 348 | 349 | 11,400 | 349 |
2016-08-31 | 354 | 364 | 354 | 360 | 38,900 | 360 |
2016-08-30 | 352 | 354 | 351 | 354 | 13,600 | 354 |
2016-08-29 | 354 | 354 | 351 | 352 | 12,100 | 352 |
2016-08-26 | 350 | 351 | 346 | 348 | 45,400 | 348 |
2016-08-25 | 345 | 348 | 344 | 348 | 25,900 | 348 |
2016-08-24 | 341 | 345 | 341 | 345 | 16,900 | 345 |
2016-08-23 | 340 | 343 | 335 | 341 | 20,100 | 341 |
2016-08-22 | 340 | 340 | 336 | 340 | 19,200 | 340 |
2016-08-19 | 332 | 339 | 332 | 337 | 9,400 | 337 |
2016-08-18 | 333 | 338 | 332 | 333 | 8,200 | 333 |
2016-08-17 | 326 | 336 | 326 | 334 | 16,700 | 334 |
2016-08-16 | 337 | 338 | 329 | 331 | 25,100 | 331 |
2016-08-15 | 339 | 340 | 334 | 339 | 10,200 | 339 |
2016-08-12 | 340 | 343 | 337 | 341 | 43,400 | 341 |
2016-08-10 | 339 | 353 | 335 | 341 | 74,200 | 341 |
2016-08-09 | 312 | 321 | 312 | 321 | 28,200 | 321 |
2016-08-08 | 313 | 314 | 310 | 311 | 58,600 | 311 |
2016-08-05 | 303 | 305 | 299 | 305 | 4,400 | 305 |
2016-08-04 | 301 | 303 | 297 | 299 | 5,000 | 299 |
2016-08-03 | 306 | 306 | 297 | 303 | 6,300 | 303 |
2016-08-02 | 309 | 310 | 308 | 308 | 2,200 | 308 |
2016-08-01 | 302 | 310 | 302 | 308 | 19,100 | 308 |
2016-07-29 | 304 | 307 | 303 | 307 | 9,100 | 307 |
2016-07-28 | 310 | 310 | 306 | 308 | 4,700 | 308 |
2016-07-27 | 310 | 312 | 302 | 310 | 25,500 | 310 |
2016-07-26 | 315 | 315 | 302 | 307 | 46,200 | 307 |
2016-07-25 | 305 | 318 | 305 | 318 | 42,800 | 318 |
2016-07-22 | 305 | 305 | 302 | 304 | 27,200 | 304 |
2016-07-21 | 305 | 305 | 303 | 305 | 14,100 | 305 |
2016-07-20 | 310 | 311 | 301 | 305 | 12,900 | 305 |
2016-07-19 | 305 | 307 | 300 | 305 | 18,300 | 305 |
2016-07-15 | 298 | 305 | 298 | 305 | 35,900 | 305 |
2016-07-14 | 305 | 308 | 284 | 298 | 46,600 | 298 |
2016-07-13 | 307 | 308 | 303 | 305 | 40,800 | 305 |
2016-07-12 | 287 | 303 | 287 | 300 | 57,600 | 300 |
2016-07-11 | 273 | 291 | 273 | 286 | 142,300 | 286 |
2016-07-08 | 303 | 303 | 289 | 289 | 32,600 | 289 |
2016-07-07 | 294 | 298 | 292 | 295 | 15,800 | 295 |
2016-07-06 | 295 | 297 | 290 | 294 | 27,900 | 294 |
2016-07-05 | 290 | 299 | 290 | 295 | 21,200 | 295 |
2016-07-04 | 300 | 304 | 294 | 298 | 28,800 | 298 |
2016-07-01 | 290 | 297 | 290 | 297 | 11,500 | 297 |
2016-06-30 | 293 | 297 | 288 | 290 | 32,300 | 290 |
2016-06-29 | 287 | 296 | 287 | 293 | 25,700 | 293 |
2016-06-28 | 288 | 295 | 287 | 290 | 14,200 | 290 |
2016-06-27 | 303 | 303 | 288 | 292 | 64,300 | 292 |
2016-06-24 | 319 | 321 | 287 | 287 | 62,800 | 287 |
2016-06-23 | 309 | 315 | 309 | 315 | 28,800 | 315 |
2016-06-22 | 315 | 316 | 306 | 308 | 29,200 | 308 |
2016-06-21 | 309 | 317 | 309 | 314 | 25,400 | 314 |
2016-06-20 | 305 | 310 | 303 | 310 | 45,100 | 310 |
2016-06-17 | 293 | 298 | 291 | 297 | 59,600 | 297 |
2016-06-16 | 305 | 305 | 292 | 293 | 56,700 | 293 |
2016-06-15 | 301 | 305 | 299 | 299 | 62,000 | 299 |
2016-06-14 | 310 | 310 | 295 | 301 | 96,300 | 301 |
2016-06-13 | 320 | 321 | 312 | 312 | 73,100 | 312 |
2016-06-10 | 332 | 332 | 319 | 323 | 59,200 | 323 |
2016-06-09 | 331 | 337 | 326 | 326 | 75,100 | 326 |
2016-06-08 | 330 | 335 | 329 | 331 | 54,800 | 331 |
2016-06-07 | 332 | 332 | 330 | 330 | 29,200 | 330 |
2016-06-06 | 329 | 331 | 327 | 331 | 31,200 | 331 |
2016-06-03 | 317 | 332 | 317 | 329 | 98,800 | 329 |
2016-06-02 | 319 | 326 | 317 | 317 | 81,700 | 317 |
2016-06-01 | 317 | 323 | 315 | 316 | 73,900 | 316 |
2016-05-31 | 314 | 322 | 313 | 313 | 110,200 | 313 |
2016-05-30 | 316 | 320 | 313 | 313 | 84,300 | 313 |
2016-05-27 | 314 | 321 | 314 | 316 | 66,900 | 316 |
2016-05-26 | 319 | 319 | 313 | 314 | 83,300 | 314 |
2016-05-25 | 307 | 317 | 307 | 317 | 68,200 | 317 |
2016-05-24 | 308 | 308 | 304 | 306 | 59,400 | 306 |
2016-05-23 | 307 | 316 | 305 | 308 | 128,300 | 308 |
2016-05-20 | 292 | 314 | 290 | 307 | 170,600 | 307 |
2016-05-19 | 282 | 290 | 279 | 289 | 121,400 | 289 |
2016-05-18 | 285 | 285 | 277 | 282 | 33,600 | 282 |
2016-05-17 | 280 | 285 | 271 | 285 | 63,500 | 285 |
2016-05-16 | 288 | 290 | 278 | 279 | 71,600 | 279 |
2016-05-13 | 298 | 298 | 285 | 286 | 117,300 | 286 |
2016-05-12 | 287 | 287 | 279 | 280 | 177,300 | 280 |
2016-05-11 | 272 | 330 | 272 | 295 | 843,100 | 295 |
2016-05-10 | 265 | 265 | 263 | 264 | 31,700 | 264 |
2016-05-09 | 263 | 265 | 262 | 264 | 12,900 | 264 |
2016-05-06 | 264 | 264 | 260 | 262 | 26,200 | 262 |
2016-05-02 | 264 | 264 | 261 | 263 | 18,400 | 263 |
2016-04-28 | 266 | 269 | 264 | 264 | 29,900 | 264 |
2016-04-27 | 270 | 270 | 266 | 266 | 18,400 | 266 |
2016-04-26 | 269 | 270 | 267 | 269 | 35,100 | 269 |
2016-04-25 | 266 | 270 | 266 | 270 | 44,100 | 270 |
2016-04-22 | 263 | 265 | 262 | 265 | 25,400 | 265 |
2016-04-21 | 264 | 265 | 263 | 263 | 33,300 | 263 |
2016-04-20 | 266 | 266 | 262 | 262 | 22,200 | 262 |
2016-04-19 | 264 | 265 | 262 | 265 | 14,600 | 265 |
2016-04-18 | 264 | 264 | 261 | 263 | 14,100 | 263 |
2016-04-15 | 264 | 268 | 263 | 264 | 33,600 | 264 |
2016-04-14 | 261 | 265 | 261 | 264 | 19,500 | 264 |
2016-04-13 | 261 | 262 | 259 | 260 | 39,800 | 260 |
2016-04-12 | 259 | 262 | 258 | 261 | 21,300 | 261 |
2016-04-11 | 263 | 263 | 257 | 260 | 31,100 | 260 |
2016-04-08 | 259 | 261 | 257 | 260 | 67,000 | 260 |
2016-04-07 | 262 | 265 | 259 | 262 | 16,300 | 262 |
2016-04-06 | 261 | 264 | 261 | 263 | 3,300 | 263 |
2016-04-05 | 266 | 266 | 262 | 262 | 7,100 | 262 |
2016-04-04 | 268 | 269 | 265 | 267 | 24,600 | 267 |
2016-04-01 | 274 | 274 | 267 | 268 | 30,200 | 268 |
2016-03-31 | 269 | 275 | 269 | 275 | 5,900 | 275 |
2016-03-30 | 276 | 276 | 268 | 268 | 26,500 | 268 |
2016-03-29 | 274 | 274 | 272 | 274 | 16,700 | 274 |
2016-03-28 | 281 | 281 | 274 | 278 | 78,500 | 278 |
2016-03-25 | 274 | 275 | 272 | 275 | 40,300 | 275 |
2016-03-24 | 274 | 275 | 272 | 275 | 18,800 | 275 |
2016-03-23 | 270 | 275 | 270 | 272 | 25,200 | 272 |
2016-03-22 | 270 | 272 | 269 | 271 | 32,700 | 271 |
2016-03-18 | 270 | 271 | 265 | 268 | 46,100 | 268 |
2016-03-17 | 274 | 276 | 272 | 272 | 30,800 | 272 |
2016-03-16 | 276 | 276 | 273 | 274 | 13,000 | 274 |
2016-03-15 | 273 | 279 | 273 | 278 | 45,300 | 278 |
2016-03-14 | 270 | 276 | 270 | 272 | 40,700 | 272 |
2016-03-11 | 269 | 272 | 268 | 268 | 37,100 | 268 |
2016-03-10 | 270 | 271 | 268 | 270 | 22,900 | 270 |
2016-03-09 | 269 | 269 | 266 | 268 | 12,300 | 268 |
2016-03-08 | 270 | 270 | 268 | 269 | 32,500 | 269 |
2016-03-07 | 272 | 274 | 270 | 271 | 47,700 | 271 |
2016-03-04 | 267 | 271 | 265 | 271 | 52,800 | 271 |
2016-03-03 | 272 | 272 | 264 | 269 | 60,700 | 269 |
2016-03-02 | 271 | 273 | 267 | 269 | 44,800 | 269 |
2016-03-01 | 267 | 269 | 264 | 266 | 30,800 | 266 |
2016-02-29 | 275 | 275 | 268 | 269 | 23,200 | 269 |
2016-02-26 | 281 | 281 | 272 | 272 | 43,700 | 272 |
2016-02-25 | 275 | 275 | 268 | 275 | 17,900 | 275 |
2016-02-24 | 275 | 275 | 269 | 274 | 21,300 | 274 |
2016-02-23 | 277 | 278 | 274 | 274 | 9,500 | 274 |
2016-02-22 | 275 | 276 | 270 | 272 | 24,600 | 272 |
2016-02-19 | 274 | 280 | 269 | 271 | 38,500 | 271 |
2016-02-18 | 269 | 275 | 268 | 273 | 25,400 | 273 |
2016-02-17 | 268 | 272 | 263 | 269 | 24,200 | 269 |
2016-02-16 | 267 | 280 | 264 | 273 | 20,700 | 273 |
2016-02-15 | 258 | 266 | 255 | 262 | 18,600 | 262 |
2016-02-12 | 260 | 267 | 252 | 254 | 61,200 | 254 |
2016-02-10 | 298 | 298 | 273 | 276 | 42,100 | 276 |
2016-02-09 | 297 | 297 | 287 | 293 | 25,700 | 293 |
2016-02-08 | 296 | 304 | 296 | 300 | 18,100 | 300 |
2016-02-05 | 299 | 304 | 292 | 294 | 28,200 | 294 |
2016-02-04 | 302 | 306 | 301 | 304 | 9,400 | 304 |
2016-02-03 | 312 | 312 | 290 | 303 | 38,100 | 303 |
2016-02-02 | 317 | 318 | 314 | 315 | 15,400 | 315 |
2016-02-01 | 317 | 320 | 306 | 318 | 33,700 | 318 |
2016-01-29 | 314 | 318 | 312 | 318 | 14,200 | 318 |
2016-01-28 | 316 | 318 | 314 | 317 | 6,700 | 317 |
2016-01-27 | 320 | 320 | 305 | 317 | 13,300 | 317 |
2016-01-26 | 330 | 330 | 321 | 321 | 28,500 | 321 |
2016-01-25 | 299 | 318 | 297 | 318 | 36,800 | 318 |
2016-01-22 | 289 | 296 | 288 | 296 | 38,300 | 296 |
2016-01-21 | 288 | 295 | 284 | 284 | 76,300 | 284 |
2016-01-20 | 315 | 315 | 298 | 298 | 28,300 | 298 |
2016-01-19 | 310 | 313 | 308 | 309 | 33,700 | 309 |
2016-01-18 | 325 | 325 | 299 | 310 | 93,700 | 310 |
2016-01-15 | 334 | 336 | 330 | 330 | 16,700 | 330 |
2016-01-14 | 343 | 343 | 332 | 332 | 22,000 | 332 |
2016-01-13 | 342 | 345 | 341 | 345 | 8,500 | 345 |
2016-01-12 | 349 | 351 | 337 | 337 | 33,500 | 337 |
2016-01-08 | 348 | 349 | 346 | 349 | 6,100 | 349 |
2016-01-07 | 355 | 355 | 345 | 346 | 15,700 | 346 |
2016-01-06 | 353 | 355 | 350 | 350 | 13,400 | 350 |
2016-01-05 | 353 | 357 | 353 | 355 | 4,300 | 355 |
2016-01-04 | 360 | 361 | 350 | 353 | 15,300 | 353 |
分割・併合履歴 : なし