7972 (株)イトーキの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	423	425	420	424	235,400	424
2012-12-27	426	428	422	423	247,800	423
2012-12-26	423	428	422	426	230,700	426
2012-12-25	426	432	426	431	218,200	431
2012-12-21	427	430	422	423	293,200	423
2012-12-20	424	427	422	425	347,900	425
2012-12-19	430	434	423	425	581,800	425
2012-12-18	430	432	421	422	497,100	422
2012-12-17	436	437	431	431	290,700	431
2012-12-14	436	438	432	435	263,100	435
2012-12-13	440	440	435	439	285,300	439
2012-12-12	431	436	430	435	319,800	435
2012-12-11	429	430	425	429	238,500	429
2012-12-10	431	433	425	429	282,700	429
2012-12-07	442	442	430	433	313,600	433
2012-12-06	448	448	437	442	371,200	442
2012-12-05	430	447	429	443	598,900	443
2012-12-04	431	435	427	430	402,800	430
2012-12-03	430	434	425	431	241,500	431
2012-11-30	428	435	419	428	1,077,800	428
2012-11-29	421	431	417	427	671,200	427
2012-11-28	424	425	417	421	326,400	421
2012-11-27	422	427	416	422	642,000	422
2012-11-26	435	437	422	423	550,500	423
2012-11-22	440	443	426	431	528,700	431
2012-11-21	442	448	433	436	476,100	436
2012-11-20	453	453	443	446	352,900	446
2012-11-19	440	450	439	448	476,700	448
2012-11-16	438	442	431	442	468,300	442
2012-11-15	426	431	421	430	534,200	430
2012-11-14	424	428	418	420	386,600	420
2012-11-13	445	446	419	426	772,500	426
2012-11-12	435	448	434	446	600,900	446
2012-11-09	447	450	434	442	947,400	442
2012-11-08	481	486	445	449	2,665,500	449
2012-11-07	515	515	496	507	780,800	507
2012-11-06	515	522	508	517	858,300	517
2012-11-05	505	518	498	517	669,300	517
2012-11-02	492	505	491	503	412,000	503
2012-11-01	493	498	486	489	406,700	489
2012-10-31	495	498	490	496	355,000	496
2012-10-30	508	510	485	487	657,600	487
2012-10-29	484	509	480	507	786,900	507
2012-10-26	499	507	480	484	784,000	484
2012-10-25	500	509	495	508	626,400	508
2012-10-24	505	510	498	502	555,200	502
2012-10-23	523	524	509	513	645,800	513
2012-10-22	508	522	503	519	995,700	519
2012-10-19	503	515	497	514	940,800	514
2012-10-18	499	510	496	504	1,043,500	504
2012-10-17	475	495	475	491	1,148,900	491
2012-10-16	473	479	471	478	396,500	478
2012-10-15	479	479	469	473	312,600	473
2012-10-12	461	477	459	475	467,000	475
2012-10-11	463	466	458	461	335,500	461
2012-10-10	476	476	467	470	409,700	470
2012-10-09	464	485	460	479	723,500	479
2012-10-05	462	467	460	466	266,700	466
2012-10-04	450	464	450	462	372,500	462
2012-10-03	459	460	450	453	289,500	453
2012-10-02	456	465	454	463	302,100	463
2012-10-01	466	468	453	454	370,500	454
2012-09-28	467	470	458	469	387,000	469
2012-09-27	461	468	453	466	507,300	466
2012-09-26	460	467	460	463	197,100	463
2012-09-25	467	468	459	468	261,100	468
2012-09-24	463	469	462	467	245,100	467
2012-09-21	476	483	466	466	431,700	466
2012-09-20	471	478	468	473	286,100	473
2012-09-19	474	474	464	473	337,400	473
2012-09-18	480	480	469	474	302,900	474
2012-09-14	479	484	472	478	953,600	478
2012-09-13	453	465	452	464	363,600	464
2012-09-12	447	461	447	457	544,000	457
2012-09-11	457	458	445	450	762,600	450
2012-09-10	465	466	460	462	301,300	462
2012-09-07	468	472	463	465	666,400	465
2012-09-06	457	464	455	464	416,700	464
2012-09-05	465	468	457	457	556,800	457
2012-09-04	474	475	463	468	430,300	468
2012-09-03	463	476	463	470	687,700	470
2012-08-31	463	473	461	465	826,600	465
2012-08-30	463	473	458	466	822,000	466
2012-08-29	467	473	460	464	1,142,400	464
2012-08-28	481	482	460	465	1,432,600	465
2012-08-27	490	494	479	481	1,852,100	481
2012-08-24	481	492	470	488	2,219,600	488
2012-08-23	454	480	451	479	1,767,800	479
2012-08-22	473	474	451	461	1,330,500	461
2012-08-21	481	488	470	472	1,703,100	472
2012-08-20	467	480	459	474	1,245,100	474
2012-08-17	462	475	457	463	2,075,100	463
2012-08-16	447	463	436	461	2,171,800	461
2012-08-15	450	450	432	438	763,900	438
2012-08-14	442	453	437	449	1,164,500	449
2012-08-13	441	454	432	446	2,141,700	446
2012-08-10	432	435	425	435	1,092,900	435
2012-08-09	415	446	413	434	5,092,600	434
2012-08-08	394	406	394	400	1,053,100	400
2012-08-07	397	411	385	390	2,256,300	390
2012-08-06	380	412	369	401	4,211,900	401
2012-08-03	355	357	346	346	360,800	346
2012-08-02	368	371	358	362	393,500	362
2012-08-01	372	374	367	372	294,800	372
2012-07-31	375	377	368	373	448,000	373
2012-07-30	356	375	356	375	639,700	375
2012-07-27	363	363	350	356	390,000	356
2012-07-26	340	359	337	357	478,200	357
2012-07-25	337	354	336	343	477,300	343
2012-07-24	339	348	331	343	846,500	343
2012-07-23	360	364	343	344	867,200	344
2012-07-20	373	376	368	368	431,100	368
2012-07-19	365	387	365	376	827,300	376
2012-07-18	378	382	368	370	661,600	370
2012-07-17	385	387	378	378	322,800	378
2012-07-13	380	388	379	384	269,700	384
2012-07-12	389	402	384	384	676,300	384
2012-07-11	385	392	379	390	482,000	390
2012-07-10	401	405	386	388	721,200	388
2012-07-09	396	407	393	400	573,500	400
2012-07-06	410	413	401	402	652,400	402
2012-07-05	421	424	403	407	812,300	407
2012-07-04	428	428	421	421	405,600	421
2012-07-03	429	434	420	427	805,400	427
2012-07-02	435	442	431	432	604,700	432
2012-06-29	432	440	424	437	823,600	437
2012-06-28	448	449	431	432	1,141,900	432
2012-06-27	455	456	437	449	1,918,300	449
2012-06-26	430	449	425	448	2,246,200	448
2012-06-25	446	449	428	435	1,086,800	435
2012-06-22	423	441	422	438	1,888,500	438
2012-06-21	434	447	420	420	2,478,900	420
2012-06-20	426	434	421	433	2,064,700	433
2012-06-19	394	434	392	421	5,346,400	421
2012-06-18	387	398	385	396	845,500	396
2012-06-15	390	395	378	379	703,300	379
2012-06-14	389	390	382	386	416,600	386
2012-06-13	394	402	388	391	628,800	391
2012-06-12	385	402	384	398	1,048,100	398
2012-06-11	389	402	386	393	948,300	393
2012-06-08	392	395	377	381	1,107,800	381
2012-06-07	409	410	390	399	1,159,000	399
2012-06-06	380	395	365	394	1,816,300	394
2012-06-05	373	385	371	378	1,110,800	378
2012-06-04	376	387	371	372	1,864,200	372
2012-06-01	417	419	391	392	1,988,900	392
2012-05-31	407	425	407	419	1,068,500	419
2012-05-30	426	428	412	418	1,314,900	418
2012-05-29	407	429	402	426	2,690,900	426
2012-05-28	423	423	409	412	1,512,200	412
2012-05-25	428	430	415	423	2,153,500	423
2012-05-24	427	435	411	425	3,165,000	425
2012-05-23	460	460	422	424	5,843,400	424
2012-05-22	430	451	419	448	6,820,200	448
2012-05-21	416	437	416	422	3,168,900	422
2012-05-18	436	446	413	415	4,873,900	415
2012-05-17	422	447	415	445	3,553,100	445
2012-05-16	444	450	423	426	4,224,500	426
2012-05-15	436	455	406	449	7,711,400	449
2012-05-14	472	482	434	440	4,634,800	440
2012-05-11	484	505	471	479	6,001,500	479
2012-05-10	468	495	445	489	6,814,900	489
2012-05-09	478	482	457	461	3,072,300	461
2012-05-08	485	495	453	475	4,616,200	475
2012-05-07	495	506	472	476	6,200,800	476
2012-05-02	509	526	486	491	8,173,200	491
2012-05-01	500	523	494	511	7,622,700	511
2012-04-27	521	525	496	510	10,913,300	510
2012-04-26	512	544	511	528	25,168,000	528
2012-04-25	498	519	488	507	18,075,700	507
2012-04-24	449	508	446	500	27,926,900	500
2012-04-23	453	462	437	444	4,934,900	444
2012-04-20	456	464	436	457	10,357,700	457
2012-04-19	393	473	390	448	28,520,300	448
2012-04-18	382	393	376	393	1,734,900	393
2012-04-17	377	382	370	375	1,276,500	375
2012-04-16	396	400	376	376	3,465,100	376
2012-04-13	364	390	360	388	3,131,500	388
2012-04-12	363	366	355	359	453,100	359
2012-04-11	350	366	350	363	667,000	363
2012-04-10	356	373	353	356	778,800	356
2012-04-09	345	362	341	354	525,400	354
2012-04-06	354	355	347	348	550,100	348
2012-04-05	348	359	348	357	626,800	357
2012-04-04	365	370	352	354	840,100	354
2012-04-03	373	373	363	366	535,300	366
2012-04-02	374	377	369	369	689,900	369
2012-03-30	380	380	371	371	880,200	371
2012-03-29	388	390	372	383	1,529,900	383
2012-03-28	371	387	366	384	1,852,400	384
2012-03-27	367	381	362	370	1,273,000	370
2012-03-26	366	374	361	362	620,200	362
2012-03-23	371	375	364	369	856,800	369
2012-03-22	377	383	372	376	1,013,500	376
2012-03-21	387	390	376	376	2,112,300	376
2012-03-19	375	392	365	390	2,850,800	390
2012-03-16	384	386	369	370	2,213,800	370
2012-03-15	395	396	383	387	2,403,300	387
2012-03-14	387	398	373	393	4,791,800	393
2012-03-13	400	409	379	382	8,327,000	382
2012-03-12	364	400	361	398	13,070,500	398
2012-03-09	353	356	346	349	1,651,100	349
2012-03-08	347	352	341	348	1,191,700	348
2012-03-07	346	356	340	346	2,776,500	346
2012-03-06	326	353	326	352	3,521,300	352
2012-03-05	324	339	322	325	1,809,600	325
2012-03-02	321	331	313	328	2,863,000	328
2012-03-01	335	340	321	323	2,512,700	323
2012-02-29	346	350	333	336	2,552,400	336
2012-02-28	339	356	325	350	5,455,000	350
2012-02-27	374	381	331	339	8,374,600	339
2012-02-24	368	374	352	369	10,634,900	369
2012-02-23	325	381	316	366	32,640,500	366
2012-02-22	285	325	273	322	5,754,800	322
2012-02-21	247	278	247	278	2,640,400	278
2012-02-20	252	262	245	251	2,081,100	251
2012-02-17	248	252	242	250	1,953,900	250
2012-02-16	254	260	239	248	6,792,600	248
2012-02-15	208	217	205	206	252,200	206
2012-02-14	204	207	201	204	120,400	204
2012-02-13	198	206	198	203	83,000	203
2012-02-10	205	210	200	201	155,300	201
2012-02-09	199	225	196	206	277,400	206
2012-02-08	189	197	189	197	93,200	197
2012-02-07	188	189	186	189	42,900	189
2012-02-06	189	191	184	187	51,800	187
2012-02-03	187	189	182	187	52,200	187
2012-02-02	191	191	185	188	22,900	188
2012-02-01	188	189	184	188	66,400	188
2012-01-31	183	193	183	186	167,000	186
2012-01-30	183	183	181	182	21,100	182
2012-01-27	178	183	177	179	35,200	179
2012-01-26	185	186	178	181	57,500	181
2012-01-25	181	185	180	184	65,800	184
2012-01-24	180	182	176	180	65,700	180
2012-01-23	176	177	175	175	19,500	175
2012-01-20	173	176	172	176	45,300	176
2012-01-19	171	173	169	172	49,400	172
2012-01-18	172	173	169	170	32,100	170
2012-01-17	172	173	170	173	93,600	173
2012-01-16	171	172	168	172	27,600	172
2012-01-13	171	172	170	172	30,100	172
2012-01-12	169	171	168	169	25,800	169
2012-01-11	169	171	168	169	13,000	169
2012-01-10	166	170	166	168	15,200	168
2012-01-06	168	169	165	167	31,100	167
2012-01-05	171	172	170	170	83,100	170
2012-01-04	168	170	168	170	46,000	170

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

7972 (株)イトーキ の時系列データ [2012年度]

7972 (株)イトーキの時系列データ [2012年度]