7315 (株)IJTT の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	980	1,002	978	988	58,300	988
2017-12-28	974	997	972	982	171,100	982
2017-12-27	950	967	944	967	58,700	967
2017-12-26	923	970	915	954	167,500	954
2017-12-25	930	930	911	917	67,700	917
2017-12-22	887	931	886	930	134,300	930
2017-12-21	842	888	838	887	121,700	887
2017-12-20	839	844	831	841	44,500	841
2017-12-19	856	860	834	841	61,500	841
2017-12-18	859	871	856	865	45,300	865
2017-12-15	838	867	838	856	91,000	856
2017-12-14	818	846	818	835	35,200	835
2017-12-13	838	838	811	824	38,700	824
2017-12-12	830	836	826	831	28,400	831
2017-12-11	835	837	823	829	24,600	829
2017-12-08	832	839	826	830	28,700	830
2017-12-07	813	830	811	822	41,400	822
2017-12-06	830	838	813	817	64,000	817
2017-12-05	850	852	826	838	89,400	838
2017-12-04	866	872	855	860	46,600	860
2017-12-01	852	859	842	851	52,700	851
2017-11-30	867	867	834	852	70,900	852
2017-11-29	868	869	847	869	36,000	869
2017-11-28	885	885	856	864	38,300	864
2017-11-27	898	899	883	891	39,500	891
2017-11-24	871	889	871	889	45,900	889
2017-11-22	861	879	861	879	61,100	879
2017-11-21	865	871	853	856	60,400	856
2017-11-20	878	889	848	850	92,900	850
2017-11-17	900	909	878	892	68,400	892
2017-11-16	842	879	833	872	99,700	872
2017-11-15	893	895	816	825	232,600	825
2017-11-13	981	981	915	940	145,300	940
2017-11-10	948	958	932	958	66,800	958
2017-11-09	982	1,009	930	963	119,600	963
2017-11-08	995	995	952	971	147,700	971
2017-11-07	1,020	1,085	965	1,006	513,800	1,006
2017-11-06	1,012	1,060	988	1,050	216,800	1,050
2017-11-02	1,054	1,061	1,013	1,023	206,300	1,023
2017-11-01	1,039	1,049	1,013	1,040	137,300	1,040
2017-10-31	999	1,058	999	1,050	244,100	1,050
2017-10-30	950	1,018	950	1,010	247,900	1,010
2017-10-27	937	937	915	929	26,000	929
2017-10-26	914	922	913	917	19,300	917
2017-10-25	938	938	909	926	34,300	926
2017-10-24	940	945	928	928	36,000	928
2017-10-23	908	955	897	955	74,700	955
2017-10-20	908	908	891	901	18,300	901
2017-10-19	891	908	891	898	30,500	898
2017-10-18	913	919	878	889	52,500	889
2017-10-17	920	924	906	919	12,300	919
2017-10-16	924	944	909	920	32,000	920
2017-10-13	917	935	907	927	29,800	927
2017-10-12	915	949	904	917	34,400	917
2017-10-11	952	952	895	907	46,500	907
2017-10-10	943	958	940	951	44,800	951
2017-10-06	922	960	922	958	54,300	958
2017-10-05	922	934	919	920	34,500	920
2017-10-04	922	934	910	918	19,800	918
2017-10-03	915	945	915	922	30,900	922
2017-10-02	900	942	900	925	89,300	925
2017-09-29	894	894	879	893	17,900	893
2017-09-28	893	909	883	891	56,800	891
2017-09-27	870	913	870	897	84,200	897
2017-09-26	877	880	865	875	31,700	875
2017-09-25	865	878	860	877	27,900	877
2017-09-22	876	879	845	850	56,600	850
2017-09-21	875	885	850	879	53,100	879
2017-09-20	876	893	864	874	76,100	874
2017-09-19	879	887	867	867	62,000	867
2017-09-15	850	880	850	880	73,300	880
2017-09-14	849	860	840	844	56,500	844
2017-09-13	840	875	830	850	126,800	850
2017-09-12	812	847	808	826	120,400	826
2017-09-11	769	810	760	810	86,300	810
2017-09-08	756	790	740	756	26,500	756
2017-09-07	739	774	733	756	52,900	756
2017-09-06	733	740	718	733	24,000	733
2017-09-05	761	763	723	731	37,600	731
2017-09-04	776	780	741	761	52,000	761
2017-09-01	794	798	775	785	71,700	785
2017-08-31	801	810	794	800	59,600	800
2017-08-30	784	808	764	801	111,300	801
2017-08-29	748	784	743	784	152,900	784
2017-08-28	723	748	714	748	92,900	748
2017-08-25	708	713	704	708	17,800	708
2017-08-24	706	713	704	705	19,300	705
2017-08-23	714	714	705	710	14,000	710
2017-08-22	694	700	685	700	9,600	700
2017-08-21	701	701	690	700	18,500	700
2017-08-18	701	701	691	692	23,900	692
2017-08-17	717	724	702	705	19,000	705
2017-08-16	720	726	717	722	23,400	722
2017-08-15	701	726	700	722	40,200	722
2017-08-14	700	704	682	688	29,300	688
2017-08-10	715	719	699	715	63,700	715
2017-08-09	715	723	707	707	83,200	707
2017-08-08	732	741	704	715	271,100	715
2017-08-07	629	662	626	662	64,300	662
2017-08-04	622	629	621	625	7,300	625
2017-08-03	619	625	612	622	19,300	622
2017-08-02	620	623	612	619	13,200	619
2017-08-01	623	625	613	620	17,700	620
2017-07-31	623	627	619	625	22,500	625
2017-07-28	619	624	610	614	11,800	614
2017-07-27	616	620	610	619	7,300	619
2017-07-26	624	624	613	622	29,800	622
2017-07-25	617	620	611	620	18,900	620
2017-07-24	606	620	606	610	26,300	610
2017-07-21	611	620	610	612	15,800	612
2017-07-20	615	620	605	613	28,200	613
2017-07-19	610	610	601	609	11,000	609
2017-07-18	611	613	610	613	5,000	613
2017-07-14	617	617	609	611	2,200	611
2017-07-13	610	610	609	609	2,000	609
2017-07-12	614	623	609	615	5,700	615
2017-07-11	616	628	606	618	11,600	618
2017-07-10	612	617	597	616	19,400	616
2017-07-07	600	603	600	603	900	603
2017-07-06	600	604	592	602	6,800	602
2017-07-05	589	600	585	600	6,100	600
2017-07-04	596	596	580	590	19,500	590
2017-07-03	596	600	561	589	61,000	589
2017-06-30	595	602	595	602	7,000	602
2017-06-29	604	605	585	596	13,700	596
2017-06-28	596	602	593	595	13,700	595
2017-06-27	596	602	596	600	35,100	600
2017-06-26	599	600	597	598	14,200	598
2017-06-23	598	599	593	599	23,800	599
2017-06-22	596	596	591	592	4,200	592
2017-06-21	602	602	594	595	19,000	595
2017-06-20	605	605	591	600	17,700	600
2017-06-19	601	604	598	600	8,200	600
2017-06-16	600	604	600	604	6,400	604
2017-06-15	601	605	580	593	22,200	593
2017-06-14	603	607	601	603	8,700	603
2017-06-13	600	605	588	598	5,400	598
2017-06-12	602	603	590	600	15,400	600
2017-06-09	602	602	597	597	5,700	597
2017-06-08	599	600	597	600	2,700	600
2017-06-07	601	604	585	594	13,200	594
2017-06-06	608	608	600	601	9,100	601
2017-06-05	612	620	610	612	14,100	612
2017-06-02	613	625	608	617	30,000	617
2017-06-01	603	612	597	608	12,900	608
2017-05-31	600	605	595	605	8,900	605
2017-05-30	605	614	592	601	21,900	601
2017-05-29	628	630	607	610	53,200	610
2017-05-26	635	635	624	631	29,900	631
2017-05-25	624	633	623	633	25,600	633
2017-05-24	631	632	618	624	16,600	624
2017-05-23	630	633	623	630	18,000	630
2017-05-22	637	639	624	637	20,500	637
2017-05-19	627	638	610	635	31,600	635
2017-05-18	630	635	620	630	32,300	630
2017-05-17	640	648	637	639	32,100	639
2017-05-16	630	645	619	637	26,600	637
2017-05-15	626	648	605	627	59,700	627
2017-05-12	643	658	627	642	30,200	642
2017-05-11	674	674	641	645	31,200	645
2017-05-10	667	674	660	674	14,800	674
2017-05-09	661	668	653	664	23,100	664
2017-05-08	658	671	654	659	25,700	659
2017-05-02	638	658	638	655	17,500	655
2017-05-01	638	655	614	648	25,800	648
2017-04-28	630	636	608	630	44,600	630
2017-04-27	644	645	620	634	35,000	634
2017-04-26	609	645	606	645	53,500	645
2017-04-25	591	602	590	602	15,700	602
2017-04-24	596	602	585	588	14,000	588
2017-04-21	590	603	590	595	16,500	595
2017-04-20	599	599	585	585	11,300	585
2017-04-19	589	598	581	581	20,300	581
2017-04-18	575	596	570	583	40,400	583
2017-04-17	562	574	554	567	11,000	567
2017-04-14	564	566	552	562	14,700	562
2017-04-13	579	579	535	564	75,100	564
2017-04-12	598	610	582	583	45,700	583
2017-04-11	611	614	592	611	33,000	611
2017-04-10	614	620	604	610	26,300	610
2017-04-07	598	630	597	620	51,000	620
2017-04-06	618	618	596	601	33,000	601
2017-04-05	613	632	613	626	43,900	626
2017-04-04	656	663	612	620	54,200	620
2017-04-03	668	678	638	662	79,300	662
2017-03-31	671	684	661	672	47,100	672
2017-03-30	656	680	656	671	32,200	671
2017-03-29	663	671	656	664	15,600	664
2017-03-28	657	678	645	675	50,100	675
2017-03-27	655	680	647	660	65,000	660
2017-03-24	647	662	646	654	52,200	654
2017-03-23	650	662	637	644	27,500	644
2017-03-22	642	660	636	659	65,700	659
2017-03-21	656	660	645	652	67,900	652
2017-03-17	688	690	658	662	98,700	662
2017-03-16	682	700	682	694	32,600	694
2017-03-15	693	693	679	690	47,500	690
2017-03-14	715	715	677	694	125,000	694
2017-03-13	730	732	700	715	82,800	715
2017-03-10	730	734	706	730	73,300	730
2017-03-09	724	731	713	725	55,600	725
2017-03-08	735	738	717	723	55,600	723
2017-03-07	735	742	720	732	109,000	732
2017-03-06	701	748	701	746	269,200	746
2017-03-03	694	703	690	701	132,300	701
2017-03-02	694	696	683	696	108,400	696
2017-03-01	672	692	663	691	146,500	691
2017-02-28	656	671	652	670	82,600	670
2017-02-27	679	683	652	662	89,500	662
2017-02-24	662	680	659	679	81,500	679
2017-02-23	680	680	660	665	112,800	665
2017-02-22	663	680	660	679	184,400	679
2017-02-21	660	666	650	657	91,600	657
2017-02-20	639	660	629	659	252,000	659
2017-02-17	611	641	602	641	122,200	641
2017-02-16	631	635	609	620	105,100	620
2017-02-15	637	650	637	640	118,700	640
2017-02-14	635	644	627	644	234,200	644
2017-02-13	610	643	590	634	327,900	634
2017-02-10	571	587	569	577	109,000	577
2017-02-09	545	598	545	591	178,100	591
2017-02-08	536	547	536	545	43,400	545
2017-02-07	538	545	538	541	30,800	541
2017-02-06	530	545	530	545	60,100	545
2017-02-03	526	536	526	536	53,200	536
2017-02-02	529	530	521	526	36,500	526
2017-02-01	508	526	506	526	52,800	526
2017-01-31	503	513	503	509	21,200	509
2017-01-30	505	513	504	513	31,400	513
2017-01-27	505	507	500	505	9,300	505
2017-01-26	504	507	500	505	61,300	505
2017-01-25	496	504	496	504	35,000	504
2017-01-24	499	499	490	493	11,100	493
2017-01-23	497	498	495	496	11,300	496
2017-01-20	499	499	491	495	9,900	495
2017-01-19	494	499	494	499	10,000	499
2017-01-18	490	495	484	494	21,800	494
2017-01-17	501	501	491	494	27,500	494
2017-01-16	499	500	496	498	14,300	498
2017-01-13	499	502	496	496	12,400	496
2017-01-12	513	513	497	503	81,000	503
2017-01-11	496	516	495	514	140,100	514
2017-01-10	502	502	492	500	50,000	500
2017-01-06	488	498	488	494	7,900	494
2017-01-05	494	497	485	496	31,600	496
2017-01-04	465	494	465	493	41,100	493

分割・併合履歴：なし