7315 (株)IJTT の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 490 | 490 | 472 | 483 | 25,700 | 483 |
2020-12-29 | 488 | 492 | 476 | 483 | 37,300 | 483 |
2020-12-28 | 494 | 499 | 482 | 495 | 59,700 | 495 |
2020-12-25 | 506 | 506 | 497 | 500 | 78,300 | 500 |
2020-12-24 | 492 | 501 | 492 | 498 | 22,300 | 498 |
2020-12-23 | 507 | 508 | 490 | 490 | 34,400 | 490 |
2020-12-22 | 514 | 517 | 496 | 499 | 45,400 | 499 |
2020-12-21 | 516 | 516 | 509 | 512 | 76,400 | 512 |
2020-12-18 | 505 | 511 | 486 | 510 | 44,000 | 510 |
2020-12-17 | 508 | 511 | 503 | 510 | 42,600 | 510 |
2020-12-16 | 511 | 513 | 505 | 506 | 34,200 | 506 |
2020-12-15 | 502 | 511 | 502 | 509 | 18,100 | 509 |
2020-12-14 | 513 | 513 | 502 | 507 | 21,800 | 507 |
2020-12-11 | 503 | 514 | 501 | 513 | 26,600 | 513 |
2020-12-10 | 499 | 502 | 492 | 502 | 22,800 | 502 |
2020-12-09 | 483 | 497 | 480 | 487 | 33,400 | 487 |
2020-12-08 | 490 | 510 | 488 | 488 | 17,400 | 488 |
2020-12-07 | 499 | 505 | 495 | 495 | 19,100 | 495 |
2020-12-04 | 496 | 515 | 496 | 509 | 33,900 | 509 |
2020-12-03 | 495 | 498 | 487 | 496 | 17,400 | 496 |
2020-12-02 | 478 | 495 | 477 | 495 | 13,000 | 495 |
2020-12-01 | 497 | 497 | 473 | 475 | 35,700 | 475 |
2020-11-30 | 487 | 491 | 481 | 485 | 40,600 | 485 |
2020-11-27 | 488 | 493 | 476 | 476 | 67,800 | 476 |
2020-11-26 | 505 | 505 | 479 | 488 | 40,300 | 488 |
2020-11-25 | 499 | 499 | 490 | 498 | 27,100 | 498 |
2020-11-24 | 493 | 497 | 486 | 495 | 24,400 | 495 |
2020-11-20 | 482 | 487 | 479 | 480 | 14,400 | 480 |
2020-11-19 | 491 | 493 | 474 | 480 | 14,200 | 480 |
2020-11-18 | 488 | 491 | 484 | 491 | 5,700 | 491 |
2020-11-17 | 498 | 498 | 482 | 488 | 26,100 | 488 |
2020-11-16 | 499 | 506 | 488 | 490 | 16,600 | 490 |
2020-11-13 | 505 | 511 | 487 | 498 | 36,700 | 498 |
2020-11-12 | 500 | 517 | 489 | 513 | 30,100 | 513 |
2020-11-11 | 496 | 518 | 496 | 510 | 53,800 | 510 |
2020-11-10 | 500 | 515 | 493 | 504 | 66,200 | 504 |
2020-11-09 | 492 | 501 | 490 | 496 | 105,000 | 496 |
2020-11-06 | 483 | 511 | 483 | 494 | 69,600 | 494 |
2020-11-05 | 469 | 485 | 465 | 482 | 57,200 | 482 |
2020-11-04 | 466 | 469 | 455 | 468 | 12,000 | 468 |
2020-11-02 | 469 | 469 | 460 | 461 | 4,900 | 461 |
2020-10-30 | 465 | 467 | 459 | 467 | 28,200 | 467 |
2020-10-29 | 463 | 466 | 447 | 465 | 15,700 | 465 |
2020-10-28 | 468 | 473 | 463 | 463 | 12,500 | 463 |
2020-10-27 | 474 | 474 | 464 | 473 | 4,000 | 473 |
2020-10-26 | 479 | 479 | 472 | 478 | 28,000 | 478 |
2020-10-23 | 465 | 470 | 461 | 470 | 12,300 | 470 |
2020-10-22 | 460 | 464 | 456 | 456 | 3,100 | 456 |
2020-10-21 | 465 | 467 | 463 | 463 | 2,900 | 463 |
2020-10-20 | 469 | 469 | 461 | 463 | 5,800 | 463 |
2020-10-19 | 444 | 463 | 444 | 463 | 3,800 | 463 |
2020-10-16 | 453 | 457 | 440 | 440 | 9,900 | 440 |
2020-10-15 | 456 | 465 | 451 | 456 | 3,200 | 456 |
2020-10-14 | 463 | 463 | 458 | 461 | 2,300 | 461 |
2020-10-13 | 462 | 473 | 457 | 466 | 14,900 | 466 |
2020-10-12 | 472 | 477 | 467 | 470 | 17,800 | 470 |
2020-10-09 | 456 | 470 | 456 | 464 | 25,200 | 464 |
2020-10-08 | 458 | 458 | 452 | 456 | 4,500 | 456 |
2020-10-07 | 446 | 459 | 444 | 450 | 23,700 | 450 |
2020-10-06 | 448 | 455 | 442 | 451 | 63,700 | 451 |
2020-10-05 | 443 | 445 | 436 | 442 | 12,300 | 442 |
2020-10-02 | 434 | 443 | 433 | 436 | 24,000 | 436 |
2020-09-30 | 443 | 448 | 426 | 426 | 42,300 | 426 |
2020-09-29 | 437 | 447 | 437 | 443 | 12,400 | 443 |
2020-09-28 | 449 | 449 | 439 | 440 | 30,500 | 440 |
2020-09-25 | 436 | 442 | 433 | 441 | 46,600 | 441 |
2020-09-24 | 436 | 436 | 429 | 431 | 20,800 | 431 |
2020-09-23 | 440 | 440 | 430 | 432 | 24,800 | 432 |
2020-09-18 | 434 | 442 | 432 | 432 | 22,300 | 432 |
2020-09-17 | 434 | 439 | 430 | 432 | 18,800 | 432 |
2020-09-16 | 436 | 438 | 430 | 434 | 9,700 | 434 |
2020-09-15 | 437 | 438 | 430 | 431 | 17,100 | 431 |
2020-09-14 | 437 | 440 | 436 | 436 | 4,000 | 436 |
2020-09-11 | 439 | 441 | 432 | 432 | 20,000 | 432 |
2020-09-10 | 448 | 448 | 439 | 439 | 21,400 | 439 |
2020-09-09 | 440 | 449 | 438 | 449 | 21,900 | 449 |
2020-09-08 | 436 | 440 | 435 | 439 | 4,400 | 439 |
2020-09-07 | 435 | 437 | 431 | 433 | 11,600 | 433 |
2020-09-04 | 433 | 439 | 430 | 432 | 12,400 | 432 |
2020-09-03 | 439 | 442 | 433 | 435 | 14,700 | 435 |
2020-09-02 | 435 | 443 | 434 | 439 | 11,000 | 439 |
2020-09-01 | 432 | 434 | 426 | 427 | 15,100 | 427 |
2020-08-31 | 439 | 440 | 428 | 431 | 26,000 | 431 |
2020-08-28 | 446 | 449 | 433 | 433 | 15,500 | 433 |
2020-08-27 | 436 | 447 | 436 | 443 | 9,000 | 443 |
2020-08-26 | 446 | 449 | 433 | 437 | 32,700 | 437 |
2020-08-25 | 441 | 446 | 437 | 438 | 41,900 | 438 |
2020-08-24 | 431 | 439 | 431 | 438 | 6,000 | 438 |
2020-08-21 | 430 | 435 | 428 | 430 | 12,500 | 430 |
2020-08-20 | 438 | 440 | 430 | 430 | 24,900 | 430 |
2020-08-19 | 433 | 441 | 433 | 441 | 9,600 | 441 |
2020-08-18 | 436 | 443 | 431 | 431 | 17,400 | 431 |
2020-08-17 | 436 | 437 | 426 | 435 | 23,300 | 435 |
2020-08-14 | 441 | 443 | 436 | 436 | 6,300 | 436 |
2020-08-13 | 452 | 452 | 437 | 441 | 32,300 | 441 |
2020-08-12 | 443 | 450 | 442 | 450 | 11,900 | 450 |
2020-08-11 | 466 | 466 | 437 | 443 | 50,200 | 443 |
2020-08-07 | 436 | 463 | 436 | 450 | 27,400 | 450 |
2020-08-06 | 432 | 440 | 426 | 435 | 18,600 | 435 |
2020-08-05 | 438 | 439 | 435 | 437 | 11,400 | 437 |
2020-08-04 | 434 | 444 | 433 | 439 | 9,200 | 439 |
2020-08-03 | 435 | 443 | 429 | 429 | 5,000 | 429 |
2020-07-31 | 442 | 443 | 433 | 433 | 11,400 | 433 |
2020-07-30 | 443 | 449 | 442 | 445 | 8,400 | 445 |
2020-07-29 | 458 | 458 | 442 | 443 | 8,600 | 443 |
2020-07-28 | 461 | 466 | 450 | 450 | 18,200 | 450 |
2020-07-27 | 473 | 473 | 459 | 460 | 47,200 | 460 |
2020-07-22 | 452 | 460 | 452 | 457 | 5,500 | 457 |
2020-07-21 | 456 | 458 | 446 | 453 | 28,300 | 453 |
2020-07-20 | 466 | 466 | 453 | 453 | 20,700 | 453 |
2020-07-17 | 459 | 461 | 458 | 459 | 12,100 | 459 |
2020-07-16 | 454 | 461 | 450 | 458 | 9,700 | 458 |
2020-07-15 | 451 | 457 | 450 | 453 | 7,400 | 453 |
2020-07-14 | 448 | 452 | 446 | 446 | 4,500 | 446 |
2020-07-13 | 452 | 455 | 443 | 448 | 16,900 | 448 |
2020-07-10 | 461 | 461 | 448 | 452 | 21,700 | 452 |
2020-07-09 | 451 | 453 | 447 | 453 | 7,000 | 453 |
2020-07-08 | 453 | 453 | 450 | 451 | 1,300 | 451 |
2020-07-07 | 454 | 459 | 447 | 447 | 24,200 | 447 |
2020-07-06 | 446 | 453 | 446 | 446 | 7,500 | 446 |
2020-07-03 | 450 | 450 | 438 | 446 | 22,900 | 446 |
2020-07-02 | 442 | 456 | 436 | 442 | 33,400 | 442 |
2020-07-01 | 451 | 451 | 437 | 437 | 9,700 | 437 |
2020-06-30 | 466 | 466 | 443 | 443 | 17,500 | 443 |
2020-06-29 | 455 | 467 | 452 | 452 | 10,000 | 452 |
2020-06-26 | 472 | 472 | 458 | 460 | 17,600 | 460 |
2020-06-25 | 462 | 462 | 457 | 460 | 35,000 | 460 |
2020-06-24 | 462 | 462 | 459 | 461 | 4,900 | 461 |
2020-06-23 | 457 | 463 | 457 | 462 | 12,600 | 462 |
2020-06-22 | 456 | 458 | 453 | 457 | 8,900 | 457 |
2020-06-19 | 453 | 459 | 453 | 459 | 3,400 | 459 |
2020-06-18 | 458 | 459 | 451 | 456 | 8,200 | 456 |
2020-06-17 | 452 | 463 | 447 | 463 | 17,200 | 463 |
2020-06-16 | 448 | 455 | 441 | 450 | 22,700 | 450 |
2020-06-15 | 446 | 454 | 436 | 436 | 29,700 | 436 |
2020-06-12 | 434 | 457 | 433 | 445 | 36,000 | 445 |
2020-06-11 | 476 | 478 | 450 | 450 | 36,500 | 450 |
2020-06-10 | 478 | 485 | 474 | 475 | 24,400 | 475 |
2020-06-09 | 485 | 498 | 483 | 485 | 23,200 | 485 |
2020-06-08 | 481 | 492 | 473 | 479 | 64,900 | 479 |
2020-06-05 | 473 | 480 | 470 | 476 | 23,400 | 476 |
2020-06-04 | 478 | 484 | 468 | 474 | 41,800 | 474 |
2020-06-03 | 478 | 486 | 475 | 475 | 40,200 | 475 |
2020-06-02 | 473 | 479 | 471 | 473 | 32,000 | 473 |
2020-06-01 | 470 | 476 | 467 | 471 | 34,700 | 471 |
2020-05-29 | 470 | 478 | 456 | 470 | 91,000 | 470 |
2020-05-28 | 507 | 530 | 459 | 473 | 413,300 | 473 |
2020-05-27 | 441 | 459 | 435 | 459 | 125,700 | 459 |
2020-05-26 | 461 | 461 | 416 | 444 | 92,000 | 444 |
2020-05-25 | 464 | 464 | 442 | 453 | 19,300 | 453 |
2020-05-22 | 442 | 445 | 438 | 440 | 10,100 | 440 |
2020-05-21 | 451 | 451 | 438 | 438 | 31,300 | 438 |
2020-05-20 | 447 | 467 | 446 | 455 | 20,600 | 455 |
2020-05-19 | 447 | 448 | 436 | 439 | 39,200 | 439 |
2020-05-18 | 448 | 448 | 440 | 443 | 5,500 | 443 |
2020-05-15 | 442 | 447 | 440 | 440 | 6,700 | 440 |
2020-05-14 | 443 | 450 | 439 | 440 | 14,500 | 440 |
2020-05-13 | 451 | 452 | 440 | 447 | 28,300 | 447 |
2020-05-12 | 481 | 481 | 465 | 470 | 11,500 | 470 |
2020-05-11 | 452 | 480 | 452 | 479 | 27,700 | 479 |
2020-05-08 | 438 | 444 | 433 | 444 | 6,000 | 444 |
2020-05-07 | 433 | 438 | 428 | 431 | 9,000 | 431 |
2020-05-01 | 450 | 450 | 424 | 432 | 10,900 | 432 |
2020-04-30 | 442 | 452 | 442 | 447 | 12,200 | 447 |
2020-04-28 | 449 | 449 | 432 | 436 | 13,300 | 436 |
2020-04-27 | 448 | 453 | 437 | 441 | 27,700 | 441 |
2020-04-24 | 422 | 435 | 419 | 435 | 21,700 | 435 |
2020-04-23 | 419 | 426 | 411 | 421 | 15,700 | 421 |
2020-04-22 | 417 | 423 | 402 | 420 | 39,300 | 420 |
2020-04-21 | 420 | 427 | 412 | 416 | 16,800 | 416 |
2020-04-20 | 434 | 434 | 426 | 429 | 9,800 | 429 |
2020-04-17 | 423 | 431 | 422 | 427 | 23,300 | 427 |
2020-04-16 | 422 | 426 | 417 | 422 | 9,600 | 422 |
2020-04-15 | 431 | 431 | 419 | 422 | 14,700 | 422 |
2020-04-14 | 429 | 435 | 426 | 430 | 13,900 | 430 |
2020-04-13 | 428 | 434 | 420 | 424 | 30,300 | 424 |
2020-04-10 | 438 | 438 | 417 | 432 | 30,900 | 432 |
2020-04-09 | 422 | 433 | 422 | 433 | 19,300 | 433 |
2020-04-08 | 414 | 422 | 404 | 422 | 7,700 | 422 |
2020-04-07 | 411 | 411 | 392 | 410 | 16,000 | 410 |
2020-04-06 | 375 | 397 | 370 | 387 | 37,600 | 387 |
2020-04-03 | 390 | 395 | 371 | 379 | 17,400 | 379 |
2020-04-02 | 389 | 396 | 381 | 381 | 15,500 | 381 |
2020-04-01 | 407 | 414 | 389 | 389 | 22,500 | 389 |
2020-03-31 | 417 | 428 | 409 | 416 | 20,600 | 416 |
2020-03-30 | 427 | 427 | 407 | 420 | 16,200 | 420 |
2020-03-27 | 443 | 443 | 421 | 437 | 34,900 | 437 |
2020-03-26 | 437 | 437 | 407 | 432 | 29,900 | 432 |
2020-03-25 | 429 | 435 | 410 | 435 | 43,100 | 435 |
2020-03-24 | 393 | 412 | 392 | 406 | 24,500 | 406 |
2020-03-23 | 390 | 410 | 374 | 385 | 42,200 | 385 |
2020-03-19 | 415 | 417 | 384 | 386 | 33,000 | 386 |
2020-03-18 | 421 | 434 | 412 | 417 | 18,600 | 417 |
2020-03-17 | 402 | 423 | 395 | 421 | 43,100 | 421 |
2020-03-16 | 412 | 426 | 410 | 412 | 28,500 | 412 |
2020-03-13 | 409 | 424 | 397 | 412 | 83,500 | 412 |
2020-03-12 | 448 | 455 | 429 | 441 | 60,000 | 441 |
2020-03-11 | 474 | 483 | 456 | 456 | 24,900 | 456 |
2020-03-10 | 462 | 480 | 438 | 475 | 48,800 | 475 |
2020-03-09 | 495 | 495 | 470 | 478 | 74,700 | 478 |
2020-03-06 | 514 | 514 | 501 | 511 | 45,200 | 511 |
2020-03-05 | 518 | 520 | 506 | 514 | 20,200 | 514 |
2020-03-04 | 503 | 518 | 501 | 515 | 21,100 | 515 |
2020-03-03 | 530 | 530 | 509 | 509 | 28,200 | 509 |
2020-03-02 | 507 | 532 | 505 | 522 | 36,800 | 522 |
2020-02-28 | 523 | 533 | 517 | 518 | 50,500 | 518 |
2020-02-27 | 567 | 567 | 541 | 553 | 50,200 | 553 |
2020-02-26 | 570 | 571 | 561 | 567 | 31,200 | 567 |
2020-02-25 | 596 | 596 | 574 | 580 | 41,400 | 580 |
2020-02-21 | 599 | 615 | 599 | 612 | 10,000 | 612 |
2020-02-20 | 611 | 617 | 598 | 598 | 21,500 | 598 |
2020-02-19 | 600 | 620 | 600 | 601 | 15,600 | 601 |
2020-02-18 | 610 | 612 | 600 | 600 | 25,400 | 600 |
2020-02-17 | 606 | 613 | 599 | 610 | 25,600 | 610 |
2020-02-14 | 617 | 617 | 604 | 607 | 25,600 | 607 |
2020-02-13 | 622 | 622 | 612 | 612 | 20,600 | 612 |
2020-02-12 | 622 | 629 | 615 | 629 | 35,000 | 629 |
2020-02-10 | 642 | 643 | 621 | 621 | 31,200 | 621 |
2020-02-07 | 652 | 652 | 641 | 643 | 25,500 | 643 |
2020-02-06 | 654 | 664 | 647 | 653 | 44,000 | 653 |
2020-02-05 | 642 | 649 | 641 | 644 | 13,900 | 644 |
2020-02-04 | 644 | 647 | 640 | 642 | 11,000 | 642 |
2020-02-03 | 643 | 654 | 638 | 644 | 18,500 | 644 |
2020-01-31 | 649 | 661 | 649 | 656 | 26,800 | 656 |
2020-01-30 | 678 | 684 | 648 | 652 | 86,400 | 652 |
2020-01-29 | 704 | 704 | 680 | 680 | 54,000 | 680 |
2020-01-28 | 701 | 708 | 688 | 708 | 30,800 | 708 |
2020-01-27 | 710 | 713 | 705 | 706 | 27,600 | 706 |
2020-01-24 | 717 | 724 | 712 | 718 | 26,400 | 718 |
2020-01-23 | 721 | 721 | 713 | 718 | 20,800 | 718 |
2020-01-22 | 709 | 726 | 704 | 719 | 59,500 | 719 |
2020-01-21 | 710 | 719 | 702 | 719 | 48,900 | 719 |
2020-01-20 | 686 | 713 | 686 | 708 | 56,900 | 708 |
2020-01-17 | 675 | 689 | 675 | 683 | 45,800 | 683 |
2020-01-16 | 675 | 675 | 659 | 673 | 73,500 | 673 |
2020-01-15 | 685 | 692 | 670 | 675 | 86,700 | 675 |
2020-01-14 | 709 | 709 | 689 | 691 | 67,300 | 691 |
2020-01-10 | 726 | 727 | 708 | 712 | 59,000 | 712 |
2020-01-09 | 732 | 735 | 723 | 727 | 29,900 | 727 |
2020-01-08 | 735 | 736 | 711 | 718 | 67,100 | 718 |
2020-01-07 | 740 | 747 | 722 | 744 | 58,300 | 744 |
2020-01-06 | 750 | 750 | 734 | 741 | 64,600 | 741 |
分割・併合履歴 : なし