7315 (株)IJTT の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	507	508	497	501	16,000	501
2022-12-29	501	508	501	508	15,400	508
2022-12-28	502	503	498	500	74,900	500
2022-12-27	502	507	501	502	24,000	502
2022-12-26	509	509	502	506	37,900	506
2022-12-23	500	504	500	504	27,300	504
2022-12-22	498	503	496	503	51,600	503
2022-12-21	505	505	492	496	38,000	496
2022-12-20	508	508	497	506	84,300	506
2022-12-19	503	505	501	505	18,200	505
2022-12-16	506	507	501	503	19,800	503
2022-12-15	505	505	500	503	10,600	503
2022-12-14	510	510	500	500	82,800	500
2022-12-13	511	511	505	507	17,300	507
2022-12-12	510	511	508	511	12,200	511
2022-12-09	517	517	507	510	20,200	510
2022-12-08	510	511	507	511	9,900	511
2022-12-07	507	512	507	509	13,600	509
2022-12-06	507	509	505	507	11,400	507
2022-12-05	512	512	508	509	6,300	509
2022-12-02	507	511	506	509	19,100	509
2022-12-01	513	513	507	507	9,600	507
2022-11-30	514	514	510	511	9,400	511
2022-11-29	514	515	507	515	22,100	515
2022-11-28	519	522	512	512	30,300	512
2022-11-25	519	519	514	519	19,700	519
2022-11-24	518	518	513	515	30,000	515
2022-11-22	511	521	507	516	38,100	516
2022-11-21	515	515	510	513	8,300	513
2022-11-18	510	514	508	514	28,300	514
2022-11-17	509	512	507	512	20,700	512
2022-11-16	513	513	509	509	14,000	509
2022-11-15	512	512	507	512	12,500	512
2022-11-14	515	515	503	509	19,200	509
2022-11-11	515	515	509	513	19,900	513
2022-11-10	508	514	505	514	17,700	514
2022-11-09	504	504	500	504	11,400	504
2022-11-08	505	505	496	503	38,500	503
2022-11-07	507	507	501	505	4,600	505
2022-11-04	502	506	502	502	11,500	502
2022-11-02	508	512	501	501	77,300	501
2022-11-01	503	508	502	507	14,500	507
2022-10-31	504	506	501	506	3,500	506
2022-10-28	502	503	498	503	7,300	503
2022-10-27	504	504	500	502	8,000	502
2022-10-26	506	508	502	506	16,200	506
2022-10-25	501	502	498	502	17,300	502
2022-10-24	498	501	497	497	32,100	497
2022-10-21	507	507	501	503	3,500	503
2022-10-20	506	506	504	506	4,200	506
2022-10-19	503	505	499	503	8,000	503
2022-10-18	500	506	500	502	8,900	502
2022-10-17	498	502	498	500	2,400	500
2022-10-14	503	507	500	502	7,100	502
2022-10-13	500	501	499	500	15,600	500
2022-10-12	505	505	499	501	11,900	501
2022-10-11	509	509	503	506	3,600	506
2022-10-07	506	509	503	509	24,200	509
2022-10-06	504	508	504	506	9,800	506
2022-10-05	517	517	504	504	10,000	504
2022-10-04	506	514	504	507	34,000	507
2022-10-03	500	505	498	503	26,600	503
2022-09-30	511	512	503	504	8,700	504
2022-09-29	511	514	506	512	26,100	512
2022-09-28	520	521	512	514	27,700	514
2022-09-27	521	521	515	520	34,000	520
2022-09-26	531	531	519	519	33,000	519
2022-09-22	526	530	525	529	21,400	529
2022-09-21	526	527	524	527	17,400	527
2022-09-20	530	530	525	529	20,800	529
2022-09-16	525	527	523	527	15,500	527
2022-09-15	523	530	521	526	18,900	526
2022-09-14	525	527	523	524	16,200	524
2022-09-13	530	530	524	526	21,800	526
2022-09-12	534	534	526	529	11,100	529
2022-09-09	530	530	528	530	5,400	530
2022-09-08	531	531	526	527	14,900	527
2022-09-07	528	529	525	526	8,600	526
2022-09-06	526	529	525	529	38,600	529
2022-09-05	526	526	521	522	15,500	522
2022-09-02	529	529	525	526	18,200	526
2022-09-01	535	536	527	527	35,100	527
2022-08-31	537	537	532	532	30,800	532
2022-08-30	537	541	531	535	13,400	535
2022-08-29	533	550	533	537	78,900	537
2022-08-26	538	543	534	538	53,800	538
2022-08-25	532	537	530	536	46,400	536
2022-08-24	530	530	526	529	16,500	529
2022-08-23	524	528	521	526	18,000	526
2022-08-22	526	527	522	526	6,200	526
2022-08-19	526	527	519	527	15,600	527
2022-08-18	519	524	519	522	11,800	522
2022-08-17	519	523	519	519	10,900	519
2022-08-16	520	522	517	517	14,600	517
2022-08-15	524	524	516	516	24,400	516
2022-08-12	519	524	518	524	32,300	524
2022-08-10	543	543	529	529	34,400	529
2022-08-09	539	540	533	537	15,300	537
2022-08-08	537	540	535	540	33,000	540
2022-08-05	533	535	525	535	31,800	535
2022-08-04	529	533	525	529	23,800	529
2022-08-03	525	526	521	521	15,600	521
2022-08-02	530	530	523	526	36,000	526
2022-08-01	525	532	525	530	32,400	530
2022-07-29	538	538	526	526	20,200	526
2022-07-28	540	540	531	533	18,000	533
2022-07-27	538	541	531	531	22,600	531
2022-07-26	531	541	530	536	46,200	536
2022-07-25	548	548	538	540	43,400	540
2022-07-22	536	541	532	539	26,900	539
2022-07-21	537	538	529	530	36,700	530
2022-07-20	542	542	531	534	29,600	534
2022-07-19	533	534	525	532	29,200	532
2022-07-15	524	527	522	526	29,500	526
2022-07-14	519	524	519	521	6,100	521
2022-07-13	524	526	518	523	6,100	523
2022-07-12	525	525	518	520	13,000	520
2022-07-11	525	527	521	521	12,800	521
2022-07-08	526	526	520	520	34,400	520
2022-07-07	517	522	515	522	32,600	522
2022-07-06	518	525	517	521	23,200	521
2022-07-05	522	528	522	524	27,400	524
2022-07-04	521	524	516	518	36,800	518
2022-07-01	525	528	505	511	38,600	511
2022-06-30	530	533	524	524	21,000	524
2022-06-29	526	528	523	523	13,200	523
2022-06-28	532	533	526	530	10,300	530
2022-06-27	541	541	525	532	30,700	532
2022-06-24	521	533	515	533	42,500	533
2022-06-23	518	520	515	515	61,500	515
2022-06-22	518	524	515	518	33,700	518
2022-06-21	508	518	508	516	18,600	516
2022-06-20	527	527	508	508	36,400	508
2022-06-17	515	524	510	520	61,500	520
2022-06-16	529	532	523	523	34,600	523
2022-06-15	538	538	522	529	36,200	529
2022-06-14	521	535	521	535	39,800	535
2022-06-13	534	536	525	525	30,100	525
2022-06-10	543	548	538	548	43,400	548
2022-06-09	543	547	540	540	23,200	540
2022-06-08	536	545	536	545	25,600	545
2022-06-07	535	543	535	535	20,300	535
2022-06-06	543	543	529	533	35,100	533
2022-06-03	549	551	539	540	29,000	540
2022-06-02	545	549	540	548	29,900	548
2022-06-01	532	543	530	543	44,500	543
2022-05-31	526	533	526	527	22,800	527
2022-05-30	531	532	524	529	30,500	529
2022-05-27	526	529	521	526	41,400	526
2022-05-26	513	524	509	515	47,400	515
2022-05-25	526	527	501	513	74,000	513
2022-05-24	518	532	516	526	38,300	526
2022-05-23	518	523	516	523	39,300	523
2022-05-20	514	515	506	509	39,400	509
2022-05-19	508	513	505	513	46,400	513
2022-05-18	509	517	509	515	74,000	515
2022-05-17	510	514	505	505	43,800	505
2022-05-16	525	525	492	503	124,400	503
2022-05-13	514	531	514	526	61,600	526
2022-05-12	529	532	509	509	58,100	509
2022-05-11	525	531	523	523	22,700	523
2022-05-10	525	529	524	525	22,600	525
2022-05-09	529	531	522	524	33,500	524
2022-05-06	526	530	523	530	35,800	530
2022-05-02	523	530	520	525	48,300	525
2022-04-28	505	517	503	517	30,100	517
2022-04-27	506	509	496	500	22,300	500
2022-04-26	512	512	502	507	26,600	507
2022-04-25	507	508	499	505	39,700	505
2022-04-22	512	519	510	519	32,200	519
2022-04-21	515	515	508	512	23,300	512
2022-04-20	519	520	512	516	32,600	516
2022-04-19	507	515	505	515	15,600	515
2022-04-18	500	505	496	505	32,300	505
2022-04-15	500	501	495	500	16,300	500
2022-04-14	500	505	498	505	13,900	505
2022-04-13	490	498	489	496	43,400	496
2022-04-12	501	502	489	489	30,200	489
2022-04-11	500	509	496	500	40,200	500
2022-04-08	510	512	496	500	50,300	500
2022-04-07	514	514	505	508	43,800	508
2022-04-06	525	532	514	514	37,800	514
2022-04-05	530	533	512	524	83,000	524
2022-04-04	530	531	526	531	20,900	531
2022-04-01	532	536	523	531	53,800	531
2022-03-31	541	547	537	538	51,000	538
2022-03-30	553	553	540	541	93,100	541
2022-03-29	547	560	547	555	67,000	555
2022-03-28	548	557	542	547	91,600	547
2022-03-25	547	555	541	545	89,500	545
2022-03-24	541	545	535	545	70,000	545
2022-03-23	542	548	540	542	112,900	542
2022-03-22	530	537	527	532	65,800	532
2022-03-18	523	530	517	520	43,200	520
2022-03-17	516	520	511	520	24,700	520
2022-03-16	517	522	511	514	24,000	514
2022-03-15	503	518	503	517	39,100	517
2022-03-14	497	510	492	510	42,200	510
2022-03-11	494	500	487	497	33,700	497
2022-03-10	493	497	487	494	35,900	494
2022-03-09	489	493	472	477	43,100	477
2022-03-08	495	501	480	481	164,900	481
2022-03-07	512	514	493	504	57,200	504
2022-03-04	533	539	523	526	41,500	526
2022-03-03	539	546	531	536	22,400	536
2022-03-02	530	544	524	539	78,800	539
2022-03-01	534	539	531	532	24,600	532
2022-02-28	517	525	514	521	39,100	521
2022-02-25	505	513	505	507	49,200	507
2022-02-24	520	526	482	497	172,000	497
2022-02-22	532	534	521	525	31,100	525
2022-02-21	528	541	528	540	65,800	540
2022-02-18	527	534	520	530	43,400	530
2022-02-17	540	549	532	533	26,500	533
2022-02-16	535	549	535	540	43,900	540
2022-02-15	554	563	534	535	56,200	535
2022-02-14	584	585	540	554	175,600	554
2022-02-10	649	649	632	638	80,200	638
2022-02-09	619	655	616	650	83,700	650
2022-02-08	615	623	605	618	44,000	618
2022-02-07	614	622	602	617	60,600	617
2022-02-04	591	604	590	604	14,400	604
2022-02-03	597	597	586	596	18,500	596
2022-02-02	590	610	590	595	56,300	595
2022-02-01	586	592	577	583	27,200	583
2022-01-31	566	587	562	586	21,900	586
2022-01-28	559	568	554	566	25,300	566
2022-01-27	575	576	552	554	49,200	554
2022-01-26	582	584	571	574	33,500	574
2022-01-25	600	600	574	583	63,900	583
2022-01-24	580	602	575	602	41,600	602
2022-01-21	580	583	570	580	41,600	580
2022-01-20	568	593	568	592	47,000	592
2022-01-19	611	611	571	578	120,500	578
2022-01-18	633	641	620	620	77,500	620
2022-01-17	650	654	633	641	85,200	641
2022-01-14	669	672	647	655	147,800	655
2022-01-13	678	692	672	675	111,700	675
2022-01-12	689	693	673	678	272,600	678
2022-01-11	669	705	655	699	229,800	699
2022-01-07	663	669	653	659	91,900	659
2022-01-06	657	671	653	663	54,000	663
2022-01-05	685	689	664	667	98,700	667
2022-01-04	672	683	654	675	136,400	675

分割・併合履歴：なし