7972 (株)イトーキ 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
2022-08-1739840439340392,100403
2022-08-1639439939139760,000397
2022-08-15399399385391188,100391
2022-08-12401401394397172,100397
2022-08-10400407393398193,100398
2022-08-09430431389398581,900398
2022-08-08412429410425310,300425
2022-08-05405415403415120,400415
2022-08-0440340539940554,700405
2022-08-0340240339740368,500403
2022-08-0240440439740255,600402
2022-08-0139940439540452,200404
2022-07-2940440439339487,600394
2022-07-28399402393402261,000402
2022-07-2739639639139469,600394
2022-07-2639439939239752,600397
2022-07-2539839838939475,400394
2022-07-2239540039139873,500398
2022-07-2139439739039782,600397
2022-07-20389393388393115,400393
2022-07-1938438437838463,000384
2022-07-1537737937237975,000379
2022-07-1437137537037538,700375
2022-07-1336937436937446,300374
2022-07-12379379367370127,200370
2022-07-11381384377379108,600379
2022-07-08370380370373100,500373
2022-07-0736737436737354,800373
2022-07-0637337336336678,700366
2022-07-0539039037337883,600378
2022-07-0437038037038072,300380
2022-07-0136636936036280,800362
2022-06-3037537536536573,800365
2022-06-29373375367375112,900375
2022-06-2837637637137486,700374
2022-06-2738138137237533,000375
2022-06-2437937937137152,300371
2022-06-2337537837437723,400377
2022-06-2238538537537515,500375
2022-06-2137138137138140,300381
2022-06-2038038037037033,800370
2022-06-1737438037437550,300375
2022-06-1639339338338548,400385
2022-06-1538038637938150,200381
2022-06-1437938437838043,300380
2022-06-1338238938238750,700387
2022-06-1039139138538685,900386
2022-06-0939239438839154,900391
2022-06-0839839839539539,600395
2022-06-0739340039339632,000396
2022-06-0639239539139271,600392
2022-06-0339440038840074,500400
2022-06-0239739739039258,600392
2022-06-0139640039239776,400397
2022-05-3140540539539668,000396
2022-05-30410412398409230,400409
2022-05-27397405393405112,300405
2022-05-2639139839139290,400392
2022-05-25380388379387110,700387
2022-05-2438038037738035,600380
2022-05-2337538137538173,900381
2022-05-2036837536637557,300375
2022-05-1937037036236575,500365
2022-05-18374381373378101,000378
2022-05-17370374362374105,100374
2022-05-16368380359363207,900363
2022-05-1334535234335039,800350
2022-05-1235035234634747,300347
2022-05-1135335735335320,100353
2022-05-1035736135435832,000358
2022-05-0936136435635753,200357
2022-05-0635936135536159,100361
2022-05-0234535534535432,300354
2022-04-2834135334135274,900352
2022-04-27336341333341149,200341
2022-04-2634134133933943,200339
2022-04-25350350339340104,200340
2022-04-2234134433934249,700342
2022-04-2134634634134554,500345
2022-04-20346350342349113,600349
2022-04-1934234333934041,900340
2022-04-1834434533834296,500342
2022-04-1534534534034481,900344
2022-04-1433934433834447,600344
2022-04-13336341333339115,600339
2022-04-1233933933433482,000334
2022-04-1133934133834154,900341
2022-04-0833834133633990,100339
2022-04-0734134233533866,600338
2022-04-0635035034234361,600343
2022-04-0535735735035062,800350
2022-04-0435435635135458,500354
2022-04-0134735334434932,100349
2022-03-3135035334734752,900347
2022-03-3035935934835446,500354
2022-03-2934835534535579,800355
2022-03-2834935234634874,000348
2022-03-2535335334635098,000350
2022-03-2434835234235085,200350
2022-03-2335435735135387,000353
2022-03-2235435434835284,200352
2022-03-1834835434535379,300353
2022-03-1735035034235097,300350
2022-03-1635035034434967,200349
2022-03-1534435034134977,600349
2022-03-1434434534134355,300343
2022-03-1134234734234275,500342
2022-03-1034635034435070,400350
2022-03-09335344335340104,900340
2022-03-08340345334336128,700336
2022-03-07349349342344116,400344
2022-03-0434835334634660,000346
2022-03-0335035134634883,800348
2022-03-0235235334634656,600346
2022-03-01359359352354100,400354
2022-02-2835735935535849,700358
2022-02-2535835835135637,700356
2022-02-2435235934935949,700359
2022-02-2235835835335436,300354
2022-02-2135736035335946,800359
2022-02-1835836135636043,000360
2022-02-1735936235636138,800361
2022-02-1636036235636074,100360
2022-02-1536636635535564,600355
2022-02-1436436936136180,100361
2022-02-1035836335536370,400363
2022-02-0935435635135655,500356
2022-02-0834835234835222,200352
2022-02-0735435434734848,100348
2022-02-0434635234435236,500352
2022-02-0334834934734722,300347
2022-02-0234235034235081,000350
2022-02-0134234333933933,000339
2022-01-3133734233734229,000342
2022-01-2833133933033747,400337
2022-01-2733934132732792,400327
2022-01-2634034433733954,700339
2022-01-2534834834034146,500341
2022-01-2434134734134725,800347
2022-01-2134034433934439,400344
2022-01-2034034533834057,500340
2022-01-1934334533733796,700337
2022-01-1835235334634671,500346
2022-01-1735435535035136,800351
2022-01-1435135434935468,200354
2022-01-1335635635335334,700353
2022-01-1235335835335732,900357
2022-01-1135235334735240,300352
2022-01-0735535735035054,400350
2022-01-0635936035235267,500352
2022-01-0536236436036271,100362
2022-01-04363363354360126,800360

分割・併合履歴 : [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.1株