7315 (株)IJTT の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	665	690	660	679	159,200	679
2021-12-29	645	670	644	666	76,100	666
2021-12-28	621	648	612	648	103,100	648
2021-12-27	641	642	617	623	88,200	623
2021-12-24	607	635	606	631	97,400	631
2021-12-23	597	607	593	606	84,100	606
2021-12-22	570	595	562	584	73,000	584
2021-12-21	571	575	563	570	38,400	570
2021-12-20	598	598	567	570	51,000	570
2021-12-17	580	585	576	582	14,100	582
2021-12-16	574	583	563	582	18,700	582
2021-12-15	565	571	563	571	20,900	571
2021-12-14	573	573	556	567	13,400	567
2021-12-13	601	601	567	572	28,800	572
2021-12-10	590	603	587	592	41,500	592
2021-12-09	581	589	581	587	13,300	587
2021-12-08	576	589	572	582	28,500	582
2021-12-07	568	580	550	576	67,700	576
2021-12-06	559	564	554	558	10,600	558
2021-12-03	548	568	548	564	73,900	564
2021-12-02	523	544	523	544	28,700	544
2021-12-01	527	535	523	525	56,700	525
2021-11-30	530	539	528	529	20,100	529
2021-11-29	539	542	518	520	34,100	520
2021-11-26	555	556	538	542	71,700	542
2021-11-25	567	567	556	559	36,300	559
2021-11-24	567	567	558	561	77,400	561
2021-11-22	573	573	560	567	21,200	567
2021-11-19	570	573	566	568	22,500	568
2021-11-18	578	582	571	572	23,500	572
2021-11-17	581	581	570	570	17,400	570
2021-11-16	583	591	577	581	70,200	581
2021-11-15	581	586	577	581	16,000	581
2021-11-12	571	587	571	580	20,900	580
2021-11-11	576	582	568	577	25,200	577
2021-11-10	563	589	563	577	132,100	577
2021-11-09	643	655	628	643	45,000	643
2021-11-08	623	656	618	643	94,200	643
2021-11-05	625	625	611	615	52,100	615
2021-11-04	605	648	603	648	57,700	648
2021-11-02	585	606	585	605	24,900	605
2021-11-01	590	593	581	587	25,000	587
2021-10-29	595	595	586	590	9,900	590
2021-10-28	591	597	590	597	7,300	597
2021-10-27	595	595	589	595	13,600	595
2021-10-26	599	600	594	599	16,700	599
2021-10-25	600	600	591	593	15,400	593
2021-10-22	599	600	588	598	16,300	598
2021-10-21	609	609	600	601	20,800	601
2021-10-20	623	623	603	608	37,300	608
2021-10-19	619	623	613	620	8,900	620
2021-10-18	613	624	613	618	21,900	618
2021-10-15	609	613	602	612	9,400	612
2021-10-14	606	606	598	603	12,800	603
2021-10-13	615	615	604	606	7,800	606
2021-10-12	619	619	612	617	4,800	617
2021-10-11	616	621	614	621	10,400	621
2021-10-08	611	617	610	616	7,300	616
2021-10-07	606	611	603	608	17,700	608
2021-10-06	615	620	603	605	19,500	605
2021-10-05	609	617	603	617	15,600	617
2021-10-04	614	618	604	618	47,400	618
2021-10-01	604	616	600	607	29,100	607
2021-09-30	618	619	605	607	37,800	607
2021-09-29	619	628	619	624	16,800	624
2021-09-28	634	638	624	638	10,600	638
2021-09-27	633	637	629	629	23,400	629
2021-09-24	615	623	610	623	54,800	623
2021-09-22	609	613	603	606	23,500	606
2021-09-21	611	628	601	618	48,300	618
2021-09-17	636	638	631	634	18,700	634
2021-09-16	646	648	631	637	21,800	637
2021-09-15	652	652	634	644	25,900	644
2021-09-14	655	660	654	660	15,400	660
2021-09-13	651	659	645	651	38,800	651
2021-09-10	658	663	651	654	29,100	654
2021-09-09	634	647	633	644	19,400	644
2021-09-08	636	640	629	636	21,600	636
2021-09-07	645	645	624	635	44,600	635
2021-09-06	637	646	637	641	27,900	641
2021-09-03	614	633	614	630	31,100	630
2021-09-02	614	620	606	612	33,800	612
2021-09-01	606	618	601	609	70,000	609
2021-08-31	602	607	599	603	28,500	603
2021-08-30	604	613	602	603	65,800	603
2021-08-27	605	607	599	603	12,900	603
2021-08-26	595	606	590	604	80,200	604
2021-08-25	601	605	589	592	31,000	592
2021-08-24	600	603	592	600	28,100	600
2021-08-23	577	605	577	600	54,800	600
2021-08-20	630	630	563	567	205,100	567
2021-08-19	660	661	626	631	70,200	631
2021-08-18	653	668	645	660	30,800	660
2021-08-17	679	683	653	657	75,500	657
2021-08-16	705	706	688	689	61,800	689
2021-08-13	708	715	705	713	25,100	713
2021-08-12	703	717	703	716	19,400	716
2021-08-11	714	719	704	718	20,800	718
2021-08-10	697	717	689	714	107,500	714
2021-08-06	717	730	713	726	45,200	726
2021-08-05	719	719	707	713	17,600	713
2021-08-04	716	718	712	717	11,000	717
2021-08-03	709	718	706	718	20,000	718
2021-08-02	702	710	699	705	15,900	705
2021-07-30	715	715	702	702	26,000	702
2021-07-29	712	717	704	715	14,500	715
2021-07-28	717	719	701	709	35,600	709
2021-07-27	714	725	710	725	33,300	725
2021-07-26	719	719	708	716	31,800	716
2021-07-21	705	712	697	706	48,400	706
2021-07-20	700	708	696	700	54,900	700
2021-07-19	699	715	698	714	51,100	714
2021-07-16	698	702	693	699	24,700	699
2021-07-15	703	706	695	702	36,500	702
2021-07-14	717	718	701	703	33,500	703
2021-07-13	717	720	711	719	37,900	719
2021-07-12	713	717	704	714	21,700	714
2021-07-09	709	712	696	712	39,300	712
2021-07-08	720	720	703	714	35,500	714
2021-07-07	725	725	712	715	46,100	715
2021-07-06	712	729	710	725	35,200	725
2021-07-05	726	726	712	715	24,700	715
2021-07-02	726	727	714	724	27,300	724
2021-07-01	734	742	713	721	55,600	721
2021-06-30	770	771	736	736	58,000	736
2021-06-29	780	780	751	766	55,400	766
2021-06-28	774	792	768	775	91,800	775
2021-06-25	772	786	758	772	65,900	772
2021-06-24	775	780	763	771	73,200	771
2021-06-23	750	781	750	775	141,600	775
2021-06-22	720	741	717	739	66,800	739
2021-06-21	715	726	709	716	46,300	716
2021-06-18	725	725	710	724	42,700	724
2021-06-17	722	732	719	730	25,400	730
2021-06-16	727	729	713	726	28,400	726
2021-06-15	729	734	726	732	22,100	732
2021-06-14	728	736	720	733	40,400	733
2021-06-11	704	734	700	728	81,700	728
2021-06-10	718	719	693	699	100,800	699
2021-06-09	745	745	716	717	110,700	717
2021-06-08	743	751	738	750	43,200	750
2021-06-07	749	752	738	748	38,000	748
2021-06-04	749	753	738	749	40,800	749
2021-06-03	742	756	731	756	77,800	756
2021-06-02	723	755	723	743	223,400	743
2021-06-01	743	751	713	735	169,500	735
2021-05-31	766	776	739	749	214,500	749
2021-05-28	797	800	755	780	352,000	780
2021-05-27	728	798	727	790	448,200	790
2021-05-26	713	760	713	737	759,600	737
2021-05-25	694	709	677	701	175,700	701
2021-05-24	660	696	655	693	132,700	693
2021-05-21	670	673	650	663	101,700	663
2021-05-20	630	685	629	666	429,100	666
2021-05-19	625	625	605	610	47,500	610
2021-05-18	633	633	617	620	37,900	620
2021-05-17	618	637	601	637	186,800	637
2021-05-14	600	623	585	608	179,800	608
2021-05-13	568	577	552	572	31,700	572
2021-05-12	583	590	566	578	55,900	578
2021-05-11	578	578	563	564	29,500	564
2021-05-10	571	580	568	580	13,500	580
2021-05-07	555	572	555	572	11,700	572
2021-05-06	550	559	550	554	12,400	554
2021-04-30	562	563	549	550	23,300	550
2021-04-28	562	562	552	556	13,100	556
2021-04-27	555	556	551	556	16,500	556
2021-04-26	569	569	555	556	20,800	556
2021-04-23	560	564	557	561	35,500	561
2021-04-22	571	571	558	558	20,100	558
2021-04-21	577	580	558	564	58,300	564
2021-04-20	585	587	580	584	28,100	584
2021-04-19	586	592	581	587	28,300	587
2021-04-16	582	587	579	585	13,900	585
2021-04-15	582	587	582	584	6,200	584
2021-04-14	586	586	576	582	36,500	582
2021-04-13	580	592	580	586	25,900	586
2021-04-12	592	592	582	582	7,700	582
2021-04-09	585	585	579	583	6,300	583
2021-04-08	581	588	577	584	22,500	584
2021-04-07	584	584	571	576	40,200	576
2021-04-06	591	593	575	576	32,600	576
2021-04-05	578	591	571	589	47,400	589
2021-04-02	583	590	565	571	59,000	571
2021-04-01	604	612	580	580	86,900	580
2021-03-31	620	633	605	614	76,200	614
2021-03-30	606	634	598	620	133,000	620
2021-03-29	628	640	604	604	191,300	604
2021-03-26	585	589	576	588	30,300	588
2021-03-25	597	599	564	577	84,000	577
2021-03-24	568	614	542	587	342,900	587
2021-03-23	592	597	561	578	75,500	578
2021-03-22	580	603	574	590	126,200	590
2021-03-19	535	571	530	570	103,900	570
2021-03-18	518	540	516	538	85,700	538
2021-03-17	506	519	500	519	93,700	519
2021-03-16	500	509	498	504	35,700	504
2021-03-15	505	505	488	497	74,100	497
2021-03-12	504	504	495	502	18,600	502
2021-03-11	500	503	494	497	24,000	497
2021-03-10	512	512	495	495	43,900	495
2021-03-09	493	510	491	510	32,700	510
2021-03-08	494	494	489	489	17,100	489
2021-03-05	483	489	477	489	18,900	489
2021-03-04	488	488	479	483	26,600	483
2021-03-03	484	487	480	484	22,100	484
2021-03-02	490	491	482	482	108,500	482
2021-03-01	490	490	479	488	43,600	488
2021-02-26	490	491	486	490	86,500	490
2021-02-25	494	496	488	495	44,400	495
2021-02-24	485	494	483	491	43,700	491
2021-02-22	482	497	477	480	163,400	480
2021-02-19	489	494	480	486	46,500	486
2021-02-18	497	508	492	494	106,900	494
2021-02-17	490	496	486	495	103,200	495
2021-02-16	493	495	482	489	96,000	489
2021-02-15	497	497	490	495	44,200	495
2021-02-12	504	508	493	493	51,800	493
2021-02-10	505	513	500	510	115,400	510
2021-02-09	504	506	498	501	43,500	501
2021-02-08	510	510	491	501	40,500	501
2021-02-05	498	509	496	500	82,500	500
2021-02-04	493	493	490	491	12,000	491
2021-02-03	478	490	478	490	16,500	490
2021-02-02	477	480	470	474	18,400	474
2021-02-01	486	486	473	475	9,500	475
2021-01-29	468	492	468	481	51,500	481
2021-01-28	469	475	460	471	7,700	471
2021-01-27	477	478	471	476	23,000	476
2021-01-26	471	476	460	476	32,300	476
2021-01-25	454	470	454	470	26,100	470
2021-01-22	466	466	450	451	47,500	451
2021-01-21	462	468	457	459	30,400	459
2021-01-20	470	472	461	466	33,300	466
2021-01-19	473	474	467	471	12,000	471
2021-01-18	474	480	472	472	19,700	472
2021-01-15	479	489	476	476	13,800	476
2021-01-14	484	492	481	481	12,800	481
2021-01-13	487	487	482	487	23,300	487
2021-01-12	484	485	480	485	21,000	485
2021-01-08	493	494	482	491	17,800	491
2021-01-07	486	491	484	490	12,600	490
2021-01-06	471	490	471	485	17,000	485
2021-01-05	476	476	465	468	18,700	468
2021-01-04	486	486	471	476	29,500	476

分割・併合履歴：なし