7972 (株)イトーキの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	167	168	167	168	11,700	168
2011-12-29	168	168	165	166	6,300	166
2011-12-28	167	167	162	167	41,800	167
2011-12-27	170	172	168	171	27,200	171
2011-12-26	171	173	170	171	76,300	171
2011-12-22	168	171	168	171	45,800	171
2011-12-21	169	170	166	168	37,800	168
2011-12-20	170	170	166	166	45,000	166
2011-12-19	168	169	165	168	36,600	168
2011-12-16	169	171	169	169	38,000	169
2011-12-15	169	170	168	169	51,100	169
2011-12-14	171	173	170	172	40,700	172
2011-12-13	171	173	171	171	23,100	171
2011-12-12	173	174	172	173	17,400	173
2011-12-09	173	173	171	172	121,600	172
2011-12-08	169	170	168	169	30,800	169
2011-12-07	170	174	168	170	114,500	170
2011-12-06	172	173	170	170	31,000	170
2011-12-05	175	175	172	174	25,000	174
2011-12-02	173	173	170	173	28,400	173
2011-12-01	170	173	169	173	73,100	173
2011-11-30	168	170	166	168	34,400	168
2011-11-29	167	170	166	170	23,400	170
2011-11-28	163	169	162	165	32,300	165
2011-11-25	167	168	163	163	36,100	163
2011-11-24	165	167	164	166	19,600	166
2011-11-22	166	166	164	166	27,700	166
2011-11-21	166	167	164	167	15,000	167
2011-11-18	167	167	164	164	22,400	164
2011-11-17	166	170	166	168	14,000	168
2011-11-16	169	172	167	167	57,300	167
2011-11-15	167	169	167	167	36,000	167
2011-11-14	169	171	168	171	16,600	171
2011-11-11	166	168	166	168	14,600	168
2011-11-10	169	169	167	168	14,400	168
2011-11-09	171	173	170	173	19,600	173
2011-11-08	169	172	169	171	20,800	171
2011-11-07	173	174	169	174	30,500	174
2011-11-04	168	171	167	171	19,800	171
2011-11-02	167	168	166	166	29,700	166
2011-11-01	170	175	168	168	21,100	168
2011-10-31	171	174	171	174	31,300	174
2011-10-28	173	173	171	171	19,800	171
2011-10-27	169	173	168	173	14,800	173
2011-10-26	170	172	167	171	17,400	171
2011-10-25	174	174	173	173	36,900	173
2011-10-24	171	174	168	172	36,900	172
2011-10-21	169	172	169	172	16,900	172
2011-10-20	173	173	170	171	19,300	171
2011-10-19	175	175	173	175	24,100	175
2011-10-18	172	175	171	173	27,600	173
2011-10-17	175	175	170	171	92,000	171
2011-10-14	172	175	170	172	73,800	172
2011-10-13	175	177	174	175	23,900	175
2011-10-12	171	175	171	174	45,400	174
2011-10-11	174	176	173	176	32,800	176
2011-10-07	174	175	170	173	19,100	173
2011-10-06	170	175	170	172	16,100	172
2011-10-05	176	176	170	170	58,800	170
2011-10-04	171	173	170	172	22,500	172
2011-10-03	171	172	166	170	33,300	170
2011-09-30	178	178	173	173	44,200	173
2011-09-29	174	178	174	178	51,400	178
2011-09-28	171	179	171	179	53,600	179
2011-09-27	165	171	160	171	88,500	171
2011-09-26	172	172	165	165	40,200	165
2011-09-22	171	171	169	171	39,200	171
2011-09-21	177	177	174	174	21,900	174
2011-09-20	175	177	175	177	35,400	177
2011-09-16	184	184	174	174	159,300	174
2011-09-15	182	184	180	183	45,200	183
2011-09-14	180	184	180	180	34,000	180
2011-09-13	174	178	174	178	37,100	178
2011-09-12	180	180	175	176	54,600	176
2011-09-09	183	184	181	182	114,900	182
2011-09-08	191	191	183	184	65,800	184
2011-09-07	188	191	186	190	92,600	190
2011-09-06	183	189	181	189	89,300	189
2011-09-05	180	183	180	183	20,800	183
2011-09-02	181	183	180	183	23,100	183
2011-09-01	184	184	180	181	15,400	181
2011-08-31	181	183	181	182	17,200	182
2011-08-30	184	184	182	183	15,200	183
2011-08-29	178	181	178	181	18,000	181
2011-08-26	177	179	177	179	12,400	179
2011-08-25	179	180	177	177	41,900	177
2011-08-24	184	184	177	178	35,600	178
2011-08-23	179	181	179	181	23,400	181
2011-08-22	180	181	178	179	37,300	179
2011-08-19	179	181	178	181	33,000	181
2011-08-18	184	184	180	182	31,700	182
2011-08-17	180	183	180	182	35,500	182
2011-08-16	185	185	180	184	64,400	184
2011-08-15	183	185	179	182	55,400	182
2011-08-12	181	181	179	181	28,100	181
2011-08-11	176	180	176	178	21,500	178
2011-08-10	182	183	178	180	30,800	180
2011-08-09	177	180	167	178	92,600	178
2011-08-08	177	185	175	181	32,500	181
2011-08-05	175	179	173	179	73,300	179
2011-08-04	181	184	181	181	45,200	181
2011-08-03	180	182	179	179	48,700	179
2011-08-02	186	190	182	183	151,900	183
2011-08-01	175	185	175	181	53,900	181
2011-07-29	178	178	175	176	30,000	176
2011-07-28	177	180	174	180	60,000	180
2011-07-27	183	183	179	179	61,000	179
2011-07-26	183	184	183	184	16,700	184
2011-07-25	188	188	182	184	49,200	184
2011-07-22	186	186	184	186	38,800	186
2011-07-21	188	188	185	186	21,000	186
2011-07-20	185	190	185	188	38,600	188
2011-07-19	187	187	183	186	39,900	186
2011-07-15	180	186	180	186	40,300	186
2011-07-14	184	185	182	183	58,800	183
2011-07-13	185	189	178	187	82,500	187
2011-07-12	187	189	184	189	35,300	189
2011-07-11	191	192	189	191	83,400	191
2011-07-08	191	192	188	188	79,300	188
2011-07-07	192	193	187	193	173,300	193
2011-07-06	180	187	179	187	113,400	187
2011-07-05	178	181	178	178	81,200	178
2011-07-04	175	178	175	177	69,500	177
2011-07-01	173	175	172	172	91,000	172
2011-06-30	173	173	171	172	56,500	172
2011-06-29	171	172	170	171	47,600	171
2011-06-28	172	172	170	170	34,300	170
2011-06-27	171	171	169	170	71,300	170
2011-06-24	170	172	170	171	65,400	171
2011-06-23	173	174	171	171	29,500	171
2011-06-22	174	174	171	174	46,100	174
2011-06-21	175	177	169	174	69,000	174
2011-06-20	169	174	168	170	44,000	170
2011-06-17	169	171	166	166	35,700	166
2011-06-16	168	174	168	169	49,200	169
2011-06-15	171	171	169	170	39,600	170
2011-06-14	166	170	166	170	44,000	170
2011-06-13	169	170	168	168	23,200	168
2011-06-10	171	174	170	170	79,700	170
2011-06-09	172	172	169	169	22,900	169
2011-06-08	174	175	170	172	30,400	172
2011-06-07	174	176	174	175	25,700	175
2011-06-06	177	177	174	175	28,400	175
2011-06-03	176	178	176	176	31,200	176
2011-06-02	177	177	175	177	22,200	177
2011-06-01	179	182	177	179	19,300	179
2011-05-31	178	180	177	178	23,900	178
2011-05-30	179	179	176	177	43,800	177
2011-05-27	181	182	178	178	13,100	178
2011-05-26	179	181	179	181	12,900	181
2011-05-25	185	185	177	178	70,400	178
2011-05-24	178	182	178	182	19,700	182
2011-05-23	183	183	178	180	23,000	180
2011-05-20	184	187	183	183	25,300	183
2011-05-19	185	185	182	182	11,500	182
2011-05-18	183	184	182	183	15,000	183
2011-05-17	185	185	183	183	37,100	183
2011-05-16	183	184	182	183	41,000	183
2011-05-13	187	187	183	184	43,000	184
2011-05-12	185	187	185	185	18,700	185
2011-05-11	188	188	186	186	26,300	186
2011-05-10	188	188	184	186	47,100	186
2011-05-09	191	193	189	191	22,100	191
2011-05-06	192	192	190	192	15,700	192
2011-05-02	189	193	189	192	19,200	192
2011-04-28	188	189	187	188	37,800	188
2011-04-27	187	191	186	187	34,100	187
2011-04-26	190	191	188	188	30,100	188
2011-04-25	196	196	191	192	29,000	192
2011-04-22	192	193	190	193	33,300	193
2011-04-21	193	193	191	192	11,900	192
2011-04-20	197	197	190	193	51,100	193
2011-04-19	191	194	189	192	37,400	192
2011-04-18	196	208	194	195	174,300	195
2011-04-15	194	196	192	193	70,300	193
2011-04-14	188	195	187	193	44,900	193
2011-04-13	187	190	186	188	14,400	188
2011-04-12	187	190	186	187	19,900	187
2011-04-11	187	189	186	188	16,200	188
2011-04-08	183	190	183	187	37,100	187
2011-04-07	184	187	184	184	34,800	184
2011-04-06	189	189	183	184	65,700	184
2011-04-05	197	197	189	190	58,600	190
2011-04-04	199	199	195	196	63,200	196
2011-04-01	196	198	191	192	45,800	192
2011-03-31	197	197	193	196	70,000	196
2011-03-30	186	194	186	194	64,900	194
2011-03-29	186	190	182	190	60,400	190
2011-03-28	190	191	184	188	46,600	188
2011-03-25	194	194	187	189	83,700	189
2011-03-24	185	192	184	187	91,600	187
2011-03-23	191	193	187	188	64,800	188
2011-03-22	191	194	181	190	121,600	190
2011-03-18	168	181	167	181	117,100	181
2011-03-17	150	167	150	164	108,500	164
2011-03-16	156	166	151	158	119,900	158
2011-03-15	183	190	131	149	200,400	149
2011-03-14	185	202	172	178	108,600	178
2011-03-11	213	215	212	212	137,400	212
2011-03-10	217	218	215	215	51,500	215
2011-03-09	221	221	218	218	44,500	218
2011-03-08	220	220	218	219	48,400	219
2011-03-07	218	220	217	218	75,100	218
2011-03-04	222	222	218	220	114,500	220
2011-03-03	213	219	213	219	64,800	219
2011-03-02	215	216	212	212	63,400	212
2011-03-01	216	219	211	215	116,600	215
2011-02-28	212	217	210	216	59,900	216
2011-02-25	213	213	208	212	97,300	212
2011-02-24	212	213	211	211	73,800	211
2011-02-23	210	215	210	212	103,000	212
2011-02-22	219	219	211	213	162,500	213
2011-02-21	217	220	216	219	152,800	219
2011-02-18	224	225	217	218	266,500	218
2011-02-17	224	224	222	224	91,800	224
2011-02-16	219	224	217	224	103,300	224
2011-02-15	219	222	216	219	124,000	219
2011-02-14	220	225	220	221	75,900	221
2011-02-10	220	221	216	217	88,600	217
2011-02-09	222	225	220	222	46,200	222
2011-02-08	231	232	222	223	84,400	223
2011-02-07	230	232	227	231	97,100	231
2011-02-04	217	226	217	225	99,900	225
2011-02-03	212	216	212	214	27,100	214
2011-02-02	208	215	208	212	56,100	212
2011-02-01	208	209	206	207	49,000	207
2011-01-31	212	212	205	208	62,300	208
2011-01-28	214	216	212	212	79,100	212
2011-01-27	221	222	215	215	129,000	215
2011-01-26	223	224	222	222	46,000	222
2011-01-25	221	226	221	223	61,400	223
2011-01-24	218	222	218	222	56,200	222
2011-01-21	225	227	218	218	81,300	218
2011-01-20	228	229	226	227	33,400	227
2011-01-19	233	233	228	229	42,300	229
2011-01-18	230	232	228	231	36,700	231
2011-01-17	235	236	228	230	65,300	230
2011-01-14	231	234	229	234	61,300	234
2011-01-13	235	237	218	233	85,400	233
2011-01-12	237	239	229	230	55,500	230
2011-01-11	234	236	232	233	38,500	233
2011-01-07	237	237	233	234	31,000	234
2011-01-06	234	236	233	235	32,900	235
2011-01-05	231	233	229	231	29,400	231
2011-01-04	222	231	221	229	42,700	229

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 [2011年度]

7972 (株)イトーキの時系列データ [2011年度]