7972 (株)イトーキ の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3018418417918361,000183
2009-12-2918118417718269,100182
2009-12-2818318517918194,600181
2009-12-2519019218518762,100187
2009-12-2418218618118561,700185
2009-12-2217818217818043,600180
2009-12-2118118117617768,600177
2009-12-1817617817617626,400176
2009-12-1717817917517753,500177
2009-12-1618318517517787,500177
2009-12-1518118117417944,600179
2009-12-1417718017518089,000180
2009-12-1117618217618263,900182
2009-12-1018018518018031,800180
2009-12-0918618618118288,800182
2009-12-0817918417818495,100184
2009-12-07179183177181108,400181
2009-12-0417818017517781,300177
2009-12-03176186175182108,500182
2009-12-0217117516917363,200173
2009-12-01169169163169109,400169
2009-11-30167169157164190,200164
2009-11-27172173166167105,600167
2009-11-26177180173175126,700175
2009-11-25193193179180122,400180
2009-11-2419519618818959,500189
2009-11-2019819919419448,100194
2009-11-1919419819319830,600198
2009-11-1820320319119272,500192
2009-11-1720821020220340,500203
2009-11-1620620920220341,000203
2009-11-1320120520120544,100205
2009-11-1221121120220358,300203
2009-11-1121521621021034,500210
2009-11-1021221721221538,200215
2009-11-0921421521321324,900213
2009-11-0621921921521538,700215
2009-11-0522422421822033,300220
2009-11-0422122322022330,400223
2009-11-0222522521822023,500220
2009-10-3021622021622036,500220
2009-10-2921621821521774,000217
2009-10-2822522521721950,800219
2009-10-2722522921822599,500225
2009-10-2623123522823259,300232
2009-10-2323223222722750,400227
2009-10-2223123422923231,000232
2009-10-2122723722723521,600235
2009-10-2023523723123251,900232
2009-10-1922423022223051,800230
2009-10-1622522822022350,100223
2009-10-1522122321922169,800221
2009-10-1422522522022256,500222
2009-10-1322622622022461,500224
2009-10-0922022121721943,800219
2009-10-0822022421621846,800218
2009-10-0722122121321888,900218
2009-10-0622022321922039,300220
2009-10-0522622622222426,300224
2009-10-0222622722222541,600225
2009-10-0123623622923036,900230
2009-09-3023224023024038,800240
2009-09-2923023523023227,400232
2009-09-2823023222723042,800230
2009-09-2523723722722898,900228
2009-09-24241245230238116,700238
2009-09-1824124123524050,200240
2009-09-1724224524124536,500245
2009-09-1624724924324472,400244
2009-09-1524924924524755,900247
2009-09-1424924924524852,500248
2009-09-1125125124624969,100249
2009-09-1024725024724724,600247
2009-09-0924824924524538,500245
2009-09-0824824924824822,200248
2009-09-0724924924624731,800247
2009-09-0424724824624631,800246
2009-09-0324925124624652,900246
2009-09-0225025124824975,700249
2009-09-0125225425125224,300252
2009-08-3125225425025035,000250
2009-08-2825225224824937,400249
2009-08-2725425424624979,300249
2009-08-2625325324725166,900251
2009-08-2525025124824845,100248
2009-08-2424925224825045,200250
2009-08-2124724824524632,900246
2009-08-20252253245247100,000247
2009-08-1925025324624840,300248
2009-08-1825125524925037,700250
2009-08-1725125224724889,800248
2009-08-1424725224725184,900251
2009-08-1324924924624980,100249
2009-08-1225025224824839,500248
2009-08-1125225425125279,700252
2009-08-1025325725225483,500254
2009-08-0725525724725166,100251
2009-08-0625826025325585,500255
2009-08-0525926125626152,500261
2009-08-04266266256257105,100257
2009-08-0326226726126252,900262
2009-07-3126026325725870,800258
2009-07-30256265253258148,500258
2009-07-2926627826627047,500270
2009-07-2827927927027642,800276
2009-07-2728428427727846,400278
2009-07-2426827726727744,500277
2009-07-23269271264265106,700265
2009-07-2227127126727046,400270
2009-07-2126226926226741,400267
2009-07-1726026726026258,900262
2009-07-1626727026026298,700262
2009-07-15273273265267109,100267
2009-07-1427327826827885,700278
2009-07-1327028026927759,400277
2009-07-1026828026827743,600277
2009-07-0928528527127186,300271
2009-07-0828328427528474,400284
2009-07-0727628627528382,800283
2009-07-0627527627227539,800275
2009-07-0326827426627259,200272
2009-07-0227327426827042,600270
2009-07-0127227627027046,800270
2009-06-3027727727327323,900273
2009-06-2927727827027531,600275
2009-06-2628028127327743,200277
2009-06-2527527927327566,500275
2009-06-2427527926927341,800273
2009-06-2326927226527132,300271
2009-06-2226827626727142,100271
2009-06-1926327626326767,300267
2009-06-1827927926526757,300267
2009-06-1727527927327750,200277
2009-06-1628028227527579,900275
2009-06-1527728227728288,800282
2009-06-12265273264272122,700272
2009-06-1126927026526740,700267
2009-06-1026626826426851,100268
2009-06-0926526626226540,100265
2009-06-0826526826226547,700265
2009-06-0526826826126530,900265
2009-06-0425926525926332,200263
2009-06-0326326626026234,100262
2009-06-0226726726326329,800263
2009-06-0126026425726333,700263
2009-05-2926426425425742,800257
2009-05-2826026626026429,100264
2009-05-2726026325726022,400260
2009-05-2625625925625733,200257
2009-05-2526026025525751,500257
2009-05-2225425625225523,500255
2009-05-2125325625225628,600256
2009-05-2024825424825237,900252
2009-05-1924524824524821,100248
2009-05-1824824924124442,100244
2009-05-1524324624224462,100244
2009-05-1424424424024262,000242
2009-05-1324925424424661,800246
2009-05-1224825124724751,400247
2009-05-1125825924925344,700253
2009-05-0825125525125520,700255
2009-05-0725325525025164,900251
2009-05-0124925224825053,500250
2009-04-3025325824925227,400252
2009-04-2825425824824820,200248
2009-04-2726026025325844,600258
2009-04-2425525625025054,200250
2009-04-2325125324525065,200250
2009-04-2225625624624751,900247
2009-04-2125325324525148,300251
2009-04-2027227225525851,800258
2009-04-1725626125425828,200258
2009-04-1626527125625885,800258
2009-04-15262265254260117,900260
2009-04-1425025524725248,700252
2009-04-1325225524724936,500249
2009-04-1025925924724946,600249
2009-04-0925025725025425,500254
2009-04-0825425524524545,400245
2009-04-0725625624725355,200253
2009-04-0626126625325750,200257
2009-04-0326526625525680,700256
2009-04-0227127125826391,700263
2009-04-0124625323924654,500246
2009-03-3126026024424863,200248
2009-03-3027427526026048,500260
2009-03-2727427926726853,100268
2009-03-2627127426827041,600270
2009-03-2527427526026656,400266
2009-03-2426526925926960,200269
2009-03-2325125724825742,300257
2009-03-1924724723924046,800240
2009-03-1824024623924039,200240
2009-03-1724925224224251,800242
2009-03-1624124723724468,900244
2009-03-1321323221323193,900231
2009-03-1222823121221772,300217
2009-03-1123223222722830,600228
2009-03-1023323822823033,500230
2009-03-0924624823623848,000238
2009-03-0624825324324731,700247
2009-03-0525125624624872,000248
2009-03-0423524323524145,400241
2009-03-0323324022723645,600236
2009-03-02263263235238117,600238
2009-02-2726026725626334,500263
2009-02-2625526625425574,900255
2009-02-25257260238253125,100253
2009-02-2423624523624537,800245
2009-02-2325326224224684,800246
2009-02-2027927926326446,700264
2009-02-1927728027227452,200274
2009-02-1827028327027261,400272
2009-02-1728629027427557,300275
2009-02-1628128727828572,900285
2009-02-1327327627027677,000276
2009-02-1228428427627954,300279
2009-02-1029229227828545,300285
2009-02-0928929328228242,000282
2009-02-0629129929129735,100297
2009-02-0529329929129368,100293
2009-02-0428929128528859,500288
2009-02-0327929227928646,700286
2009-02-0228328927728451,500284
2009-01-3028328728028162,700281
2009-01-2929329528529059,800290
2009-01-2829729928829742,000297
2009-01-2728930228630170,200301
2009-01-2628928928628746,600287
2009-01-2327928627528230,200282
2009-01-2228128127228039,300280
2009-01-2127128827128450,800284
2009-01-2028728827828134,900281
2009-01-1928028527928545,100285
2009-01-16279280273279108,300279
2009-01-1528028027227685,000276
2009-01-1427728327228172,600281
2009-01-1328028227027264,800272
2009-01-0928328627628090,300280
2009-01-0828928927627944,600279
2009-01-0728829028428955,500289
2009-01-0628929028028540,200285
2009-01-0529429428428630,500286

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