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
2010-12-3022722722022034,400220
2010-12-2921822421822426,000224
2010-12-2822822822222639,600226
2010-12-2723423423223249,100232
2010-12-2423423623323561,500235
2010-12-2223723823423560,500235
2010-12-2123123723123674,000236
2010-12-2023523623123568,800235
2010-12-1723023222923239,800232
2010-12-1622823222723055,300230
2010-12-1522922922522978,500229
2010-12-1422522622222657,400226
2010-12-1322222522122360,800223
2010-12-10220227219222125,000222
2010-12-0922222722222460,600224
2010-12-08219228219226111,500226
2010-12-0721922021821937,900219
2010-12-0621922021822032,300220
2010-12-0321821821621727,200217
2010-12-0221621721321662,300216
2010-12-0121121321021212,400212
2010-11-3021621621221333,400213
2010-11-2920921620921537,600215
2010-11-2620721220720946,500209
2010-11-2521221220720745,900207
2010-11-2420220820220743,000207
2010-11-2221121120420559,900205
2010-11-1921021120520875,500208
2010-11-1820220720220762,300207
2010-11-1719620119620122,700201
2010-11-1620020119519879,200198
2010-11-1519619819419734,000197
2010-11-1219519819519541,700195
2010-11-1119519819319646,100196
2010-11-1018619418619445,400194
2010-11-0919019018518839,900188
2010-11-0819019118719162,200191
2010-11-0519019018418978,300189
2010-11-0418319018318539,600185
2010-11-0218318618118356,700183
2010-11-0118518818418561,500185
2010-10-2919319318518870,600188
2010-10-2819820119319474,500194
2010-10-2720420420120118,800201
2010-10-2620320620220237,100202
2010-10-2521021020520536,000205
2010-10-2220220820220825,800208
2010-10-2120820820220440,000204
2010-10-2021121220720937,000209
2010-10-1921221621021444,200214
2010-10-1821121520921236,200212
2010-10-1521621621021069,900210
2010-10-1421521721321641,200216
2010-10-1321421621021241,900212
2010-10-1222222421321342,800213
2010-10-0823123422422473,700224
2010-10-0723323523223441,300234
2010-10-0624024023323429,600234
2010-10-0523324023023649,400236
2010-10-0424424523623767,400237
2010-10-0124124624024442,100244
2010-09-3024725323824135,900241
2010-09-2924625124124933,900249
2010-09-2824325024124425,500244
2010-09-2724224523724545,000245
2010-09-2423824323724158,500241
2010-09-22252253243243101,900243
2010-09-2125825825125251,500252
2010-09-1724825424725282,400252
2010-09-1624925024624668,000246
2010-09-15241248239247110,600247
2010-09-1423924323824174,900241
2010-09-1323323923223973,800239
2010-09-10229235228230173,700230
2010-09-0923123423023352,900233
2010-09-08234234230231118,800231
2010-09-0724024023523627,000236
2010-09-0624024223824059,000240
2010-09-0324224223824059,000240
2010-09-0223824023524061,900240
2010-09-01236243232235145,800235
2010-08-31239240234235329,400235
2010-08-3023023022523040,600230
2010-08-2721722321722347,500223
2010-08-2621922121521750,900217
2010-08-25219230215221148,200221
2010-08-2421521821421851,600218
2010-08-2321121821121559,000215
2010-08-2021021220721053,000210
2010-08-1921321721121663,300216
2010-08-1821621921221434,500214
2010-08-1721322221221364,500213
2010-08-1621421621121260,700212
2010-08-1321922221621682,900216
2010-08-1222022121722043,800220
2010-08-1123023022222643,900226
2010-08-1023523723123355,800233
2010-08-0922723922623966,400239
2010-08-0623423622923468,200234
2010-08-0524024023123966,100239
2010-08-0424324423123267,600232
2010-08-0325225224524760,300247
2010-08-0224925424225189,400251
2010-07-30256257248250105,800250
2010-07-2925826125725881,600258
2010-07-28264264255263183,700263
2010-07-27271273261263311,900263
2010-07-2628528728028557,400285
2010-07-23281282265281185,000281
2010-07-2227328027227766,200277
2010-07-2127928027127585,600275
2010-07-2026527326527259,500272
2010-07-1627427726927374,100273
2010-07-1527928027427955,200279
2010-07-1428028027728051,800280
2010-07-1328328327327557,600275
2010-07-1228128627928357,100283
2010-07-0928228527728463,400284
2010-07-08277282273281118,600281
2010-07-0728028027027386,300273
2010-07-0628028327327986,300279
2010-07-0528328327728138,700281
2010-07-0227828127328153,100281
2010-07-01273279270277105,900277
2010-06-30272284262278146,100278
2010-06-2928528727728078,500280
2010-06-28276284271284155,800284
2010-06-25275292265275320,800275
2010-06-2426227626227080,000270
2010-06-23259275256265146,400265
2010-06-2226926926226743,500267
2010-06-2126226925326995,700269
2010-06-18268268260262190,100262
2010-06-17268268253265122,500265
2010-06-1627227226526996,400269
2010-06-1526826926326865,200268
2010-06-1426727326727368,900273
2010-06-11276279267268110,800268
2010-06-1026927426727261,700272
2010-06-09268271265271116,700271
2010-06-0826527226426856,000268
2010-06-0727327326326971,100269
2010-06-04274278272276108,800276
2010-06-03275279274276123,900276
2010-06-0227627727027485,200274
2010-06-01275282272276128,200276
2010-05-31275278268276139,300276
2010-05-28271279267272180,500272
2010-05-27259270259263139,100263
2010-05-26264270264265124,800265
2010-05-25268280263268192,500268
2010-05-24267271262269123,800269
2010-05-21276282270271123,000271
2010-05-20286287278284147,000284
2010-05-19275283266282144,900282
2010-05-18289291278280212,500280
2010-05-17277285275281205,400281
2010-05-14289291277283305,300283
2010-05-13298298289291265,400291
2010-05-12288320286297890,200297
2010-05-11275297268286684,400286
2010-05-10259267258264189,400264
2010-05-07265273260267262,700267
2010-05-06279287274279301,200279
2010-04-30283287281287177,800287
2010-04-28281287281283176,900283
2010-04-27291293285292193,000292
2010-04-26279300278296382,000296
2010-04-23272279271277206,700277
2010-04-22267273266270135,800270
2010-04-21272276265267300,600267
2010-04-20282292264264487,400264
2010-04-19280286277280352,500280
2010-04-162872952832871,031,200287
2010-04-152503112492982,286,300298
2010-04-14236244234244173,400244
2010-04-13238238230234128,500234
2010-04-12240240235236123,800236
2010-04-0923523523123369,700233
2010-04-08233237232235169,900235
2010-04-07236238235238108,500238
2010-04-06242242228234281,000234
2010-04-05241244237241161,200241
2010-04-02242244238240115,900240
2010-04-01237241232236180,300236
2010-03-31235240228240226,200240
2010-03-30230235229234183,000234
2010-03-2922522822222887,000228
2010-03-26223224217224143,100224
2010-03-25217228215220367,300220
2010-03-24217217214217125,800217
2010-03-2321721821321496,500214
2010-03-19217217213214127,200214
2010-03-18213219213214183,000214
2010-03-17214224212216305,700216
2010-03-16218219213215339,600215
2010-03-15221222215217324,900217
2010-03-12220220213218284,600218
2010-03-11217218210217536,600217
2010-03-102192212132171,763,900217
2010-03-091912181912112,491,200211
2010-03-0819019118719031,800190
2010-03-0518818818318764,300187
2010-03-0418618718318558,500185
2010-03-03184191181187108,400187
2010-03-02181185177183157,400183
2010-03-0118218418018349,800183
2010-02-2618318618118365,200183
2010-02-2518618918418675,100186
2010-02-2418918918318596,200185
2010-02-23192194182189254,600189
2010-02-22189199189196103,400196
2010-02-19189192187189129,700189
2010-02-18182197180193257,600193
2010-02-1717717917317939,700179
2010-02-1617517716717756,400177
2010-02-1517317316617153,800171
2010-02-1217117216917134,300171
2010-02-1017017116716942,200169
2010-02-0917117516717056,700170
2010-02-0817317617117163,500171
2010-02-0517817917517746,300177
2010-02-0417718017717937,100179
2010-02-0317917917417722,200177
2010-02-0217518017417822,000178
2010-02-0117517917517844,400178
2010-01-2918118517817848,100178
2010-01-2818218418018253,800182
2010-01-2718218718218344,700183
2010-01-2618718818518540,700185
2010-01-2518818818218560,700185
2010-01-2219019118818942,500189
2010-01-2118819218719049,800190
2010-01-2019419419019136,500191
2010-01-1919419519019134,800191
2010-01-1819119318819059,600190
2010-01-15194196188188120,900188
2010-01-1419019419019439,300194
2010-01-1318919218818837,200188
2010-01-1218619218419071,200190
2010-01-0818118418118451,000184
2010-01-0718218317918233,300182
2010-01-0618318317818131,100181
2010-01-0518218418118139,700181
2010-01-0418318517818066,900180

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