7972 (株)イトーキの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	227	227	220	220	34,400	220
2010-12-29	218	224	218	224	26,000	224
2010-12-28	228	228	222	226	39,600	226
2010-12-27	234	234	232	232	49,100	232
2010-12-24	234	236	233	235	61,500	235
2010-12-22	237	238	234	235	60,500	235
2010-12-21	231	237	231	236	74,000	236
2010-12-20	235	236	231	235	68,800	235
2010-12-17	230	232	229	232	39,800	232
2010-12-16	228	232	227	230	55,300	230
2010-12-15	229	229	225	229	78,500	229
2010-12-14	225	226	222	226	57,400	226
2010-12-13	222	225	221	223	60,800	223
2010-12-10	220	227	219	222	125,000	222
2010-12-09	222	227	222	224	60,600	224
2010-12-08	219	228	219	226	111,500	226
2010-12-07	219	220	218	219	37,900	219
2010-12-06	219	220	218	220	32,300	220
2010-12-03	218	218	216	217	27,200	217
2010-12-02	216	217	213	216	62,300	216
2010-12-01	211	213	210	212	12,400	212
2010-11-30	216	216	212	213	33,400	213
2010-11-29	209	216	209	215	37,600	215
2010-11-26	207	212	207	209	46,500	209
2010-11-25	212	212	207	207	45,900	207
2010-11-24	202	208	202	207	43,000	207
2010-11-22	211	211	204	205	59,900	205
2010-11-19	210	211	205	208	75,500	208
2010-11-18	202	207	202	207	62,300	207
2010-11-17	196	201	196	201	22,700	201
2010-11-16	200	201	195	198	79,200	198
2010-11-15	196	198	194	197	34,000	197
2010-11-12	195	198	195	195	41,700	195
2010-11-11	195	198	193	196	46,100	196
2010-11-10	186	194	186	194	45,400	194
2010-11-09	190	190	185	188	39,900	188
2010-11-08	190	191	187	191	62,200	191
2010-11-05	190	190	184	189	78,300	189
2010-11-04	183	190	183	185	39,600	185
2010-11-02	183	186	181	183	56,700	183
2010-11-01	185	188	184	185	61,500	185
2010-10-29	193	193	185	188	70,600	188
2010-10-28	198	201	193	194	74,500	194
2010-10-27	204	204	201	201	18,800	201
2010-10-26	203	206	202	202	37,100	202
2010-10-25	210	210	205	205	36,000	205
2010-10-22	202	208	202	208	25,800	208
2010-10-21	208	208	202	204	40,000	204
2010-10-20	211	212	207	209	37,000	209
2010-10-19	212	216	210	214	44,200	214
2010-10-18	211	215	209	212	36,200	212
2010-10-15	216	216	210	210	69,900	210
2010-10-14	215	217	213	216	41,200	216
2010-10-13	214	216	210	212	41,900	212
2010-10-12	222	224	213	213	42,800	213
2010-10-08	231	234	224	224	73,700	224
2010-10-07	233	235	232	234	41,300	234
2010-10-06	240	240	233	234	29,600	234
2010-10-05	233	240	230	236	49,400	236
2010-10-04	244	245	236	237	67,400	237
2010-10-01	241	246	240	244	42,100	244
2010-09-30	247	253	238	241	35,900	241
2010-09-29	246	251	241	249	33,900	249
2010-09-28	243	250	241	244	25,500	244
2010-09-27	242	245	237	245	45,000	245
2010-09-24	238	243	237	241	58,500	241
2010-09-22	252	253	243	243	101,900	243
2010-09-21	258	258	251	252	51,500	252
2010-09-17	248	254	247	252	82,400	252
2010-09-16	249	250	246	246	68,000	246
2010-09-15	241	248	239	247	110,600	247
2010-09-14	239	243	238	241	74,900	241
2010-09-13	233	239	232	239	73,800	239
2010-09-10	229	235	228	230	173,700	230
2010-09-09	231	234	230	233	52,900	233
2010-09-08	234	234	230	231	118,800	231
2010-09-07	240	240	235	236	27,000	236
2010-09-06	240	242	238	240	59,000	240
2010-09-03	242	242	238	240	59,000	240
2010-09-02	238	240	235	240	61,900	240
2010-09-01	236	243	232	235	145,800	235
2010-08-31	239	240	234	235	329,400	235
2010-08-30	230	230	225	230	40,600	230
2010-08-27	217	223	217	223	47,500	223
2010-08-26	219	221	215	217	50,900	217
2010-08-25	219	230	215	221	148,200	221
2010-08-24	215	218	214	218	51,600	218
2010-08-23	211	218	211	215	59,000	215
2010-08-20	210	212	207	210	53,000	210
2010-08-19	213	217	211	216	63,300	216
2010-08-18	216	219	212	214	34,500	214
2010-08-17	213	222	212	213	64,500	213
2010-08-16	214	216	211	212	60,700	212
2010-08-13	219	222	216	216	82,900	216
2010-08-12	220	221	217	220	43,800	220
2010-08-11	230	230	222	226	43,900	226
2010-08-10	235	237	231	233	55,800	233
2010-08-09	227	239	226	239	66,400	239
2010-08-06	234	236	229	234	68,200	234
2010-08-05	240	240	231	239	66,100	239
2010-08-04	243	244	231	232	67,600	232
2010-08-03	252	252	245	247	60,300	247
2010-08-02	249	254	242	251	89,400	251
2010-07-30	256	257	248	250	105,800	250
2010-07-29	258	261	257	258	81,600	258
2010-07-28	264	264	255	263	183,700	263
2010-07-27	271	273	261	263	311,900	263
2010-07-26	285	287	280	285	57,400	285
2010-07-23	281	282	265	281	185,000	281
2010-07-22	273	280	272	277	66,200	277
2010-07-21	279	280	271	275	85,600	275
2010-07-20	265	273	265	272	59,500	272
2010-07-16	274	277	269	273	74,100	273
2010-07-15	279	280	274	279	55,200	279
2010-07-14	280	280	277	280	51,800	280
2010-07-13	283	283	273	275	57,600	275
2010-07-12	281	286	279	283	57,100	283
2010-07-09	282	285	277	284	63,400	284
2010-07-08	277	282	273	281	118,600	281
2010-07-07	280	280	270	273	86,300	273
2010-07-06	280	283	273	279	86,300	279
2010-07-05	283	283	277	281	38,700	281
2010-07-02	278	281	273	281	53,100	281
2010-07-01	273	279	270	277	105,900	277
2010-06-30	272	284	262	278	146,100	278
2010-06-29	285	287	277	280	78,500	280
2010-06-28	276	284	271	284	155,800	284
2010-06-25	275	292	265	275	320,800	275
2010-06-24	262	276	262	270	80,000	270
2010-06-23	259	275	256	265	146,400	265
2010-06-22	269	269	262	267	43,500	267
2010-06-21	262	269	253	269	95,700	269
2010-06-18	268	268	260	262	190,100	262
2010-06-17	268	268	253	265	122,500	265
2010-06-16	272	272	265	269	96,400	269
2010-06-15	268	269	263	268	65,200	268
2010-06-14	267	273	267	273	68,900	273
2010-06-11	276	279	267	268	110,800	268
2010-06-10	269	274	267	272	61,700	272
2010-06-09	268	271	265	271	116,700	271
2010-06-08	265	272	264	268	56,000	268
2010-06-07	273	273	263	269	71,100	269
2010-06-04	274	278	272	276	108,800	276
2010-06-03	275	279	274	276	123,900	276
2010-06-02	276	277	270	274	85,200	274
2010-06-01	275	282	272	276	128,200	276
2010-05-31	275	278	268	276	139,300	276
2010-05-28	271	279	267	272	180,500	272
2010-05-27	259	270	259	263	139,100	263
2010-05-26	264	270	264	265	124,800	265
2010-05-25	268	280	263	268	192,500	268
2010-05-24	267	271	262	269	123,800	269
2010-05-21	276	282	270	271	123,000	271
2010-05-20	286	287	278	284	147,000	284
2010-05-19	275	283	266	282	144,900	282
2010-05-18	289	291	278	280	212,500	280
2010-05-17	277	285	275	281	205,400	281
2010-05-14	289	291	277	283	305,300	283
2010-05-13	298	298	289	291	265,400	291
2010-05-12	288	320	286	297	890,200	297
2010-05-11	275	297	268	286	684,400	286
2010-05-10	259	267	258	264	189,400	264
2010-05-07	265	273	260	267	262,700	267
2010-05-06	279	287	274	279	301,200	279
2010-04-30	283	287	281	287	177,800	287
2010-04-28	281	287	281	283	176,900	283
2010-04-27	291	293	285	292	193,000	292
2010-04-26	279	300	278	296	382,000	296
2010-04-23	272	279	271	277	206,700	277
2010-04-22	267	273	266	270	135,800	270
2010-04-21	272	276	265	267	300,600	267
2010-04-20	282	292	264	264	487,400	264
2010-04-19	280	286	277	280	352,500	280
2010-04-16	287	295	283	287	1,031,200	287
2010-04-15	250	311	249	298	2,286,300	298
2010-04-14	236	244	234	244	173,400	244
2010-04-13	238	238	230	234	128,500	234
2010-04-12	240	240	235	236	123,800	236
2010-04-09	235	235	231	233	69,700	233
2010-04-08	233	237	232	235	169,900	235
2010-04-07	236	238	235	238	108,500	238
2010-04-06	242	242	228	234	281,000	234
2010-04-05	241	244	237	241	161,200	241
2010-04-02	242	244	238	240	115,900	240
2010-04-01	237	241	232	236	180,300	236
2010-03-31	235	240	228	240	226,200	240
2010-03-30	230	235	229	234	183,000	234
2010-03-29	225	228	222	228	87,000	228
2010-03-26	223	224	217	224	143,100	224
2010-03-25	217	228	215	220	367,300	220
2010-03-24	217	217	214	217	125,800	217
2010-03-23	217	218	213	214	96,500	214
2010-03-19	217	217	213	214	127,200	214
2010-03-18	213	219	213	214	183,000	214
2010-03-17	214	224	212	216	305,700	216
2010-03-16	218	219	213	215	339,600	215
2010-03-15	221	222	215	217	324,900	217
2010-03-12	220	220	213	218	284,600	218
2010-03-11	217	218	210	217	536,600	217
2010-03-10	219	221	213	217	1,763,900	217
2010-03-09	191	218	191	211	2,491,200	211
2010-03-08	190	191	187	190	31,800	190
2010-03-05	188	188	183	187	64,300	187
2010-03-04	186	187	183	185	58,500	185
2010-03-03	184	191	181	187	108,400	187
2010-03-02	181	185	177	183	157,400	183
2010-03-01	182	184	180	183	49,800	183
2010-02-26	183	186	181	183	65,200	183
2010-02-25	186	189	184	186	75,100	186
2010-02-24	189	189	183	185	96,200	185
2010-02-23	192	194	182	189	254,600	189
2010-02-22	189	199	189	196	103,400	196
2010-02-19	189	192	187	189	129,700	189
2010-02-18	182	197	180	193	257,600	193
2010-02-17	177	179	173	179	39,700	179
2010-02-16	175	177	167	177	56,400	177
2010-02-15	173	173	166	171	53,800	171
2010-02-12	171	172	169	171	34,300	171
2010-02-10	170	171	167	169	42,200	169
2010-02-09	171	175	167	170	56,700	170
2010-02-08	173	176	171	171	63,500	171
2010-02-05	178	179	175	177	46,300	177
2010-02-04	177	180	177	179	37,100	179
2010-02-03	179	179	174	177	22,200	177
2010-02-02	175	180	174	178	22,000	178
2010-02-01	175	179	175	178	44,400	178
2010-01-29	181	185	178	178	48,100	178
2010-01-28	182	184	180	182	53,800	182
2010-01-27	182	187	182	183	44,700	183
2010-01-26	187	188	185	185	40,700	185
2010-01-25	188	188	182	185	60,700	185
2010-01-22	190	191	188	189	42,500	189
2010-01-21	188	192	187	190	49,800	190
2010-01-20	194	194	190	191	36,500	191
2010-01-19	194	195	190	191	34,800	191
2010-01-18	191	193	188	190	59,600	190
2010-01-15	194	196	188	188	120,900	188
2010-01-14	190	194	190	194	39,300	194
2010-01-13	189	192	188	188	37,200	188
2010-01-12	186	192	184	190	71,200	190
2010-01-08	181	184	181	184	51,000	184
2010-01-07	182	183	179	182	33,300	182
2010-01-06	183	183	178	181	31,100	181
2010-01-05	182	184	181	181	39,700	181
2010-01-04	183	185	178	180	66,900	180

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7972 (株)イトーキ の時系列データ [2010年度]

7972 (株)イトーキの時系列データ [2010年度]