7972 (株)イトーキ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30746754737739116,500739
2016-12-29751751737747157,400747
2016-12-28757759748754161,600754
2016-12-27760775760767138,800767
2016-12-26766772752760182,500760
2016-12-22762777757768230,500768
2016-12-21797811762764351,500764
2016-12-20810823785799642,300799
2016-12-19831846831842144,700842
2016-12-16825842822832215,900832
2016-12-15840844810823335,900823
2016-12-14842850840845156,900845
2016-12-13831845830839207,200839
2016-12-12822836816830192,900830
2016-12-09814822807818199,200818
2016-12-08810818803814181,300814
2016-12-07784800783796186,500796
2016-12-06770784770779202,500779
2016-12-05776777758762152,500762
2016-12-02769778768776206,800776
2016-12-01758776758758204,400758
2016-11-30747759741745245,100745
2016-11-29735748734745165,100745
2016-11-28737739730739142,300739
2016-11-25730739728737182,100737
2016-11-24719728714726160,600726
2016-11-22715719710718140,900718
2016-11-21710718710715203,900715
2016-11-18700706695704182,300704
2016-11-17690699687694271,200694
2016-11-16686694685690213,400690
2016-11-15685687675683197,700683
2016-11-14671687671682200,400682
2016-11-11664670657666314,900666
2016-11-10645659642655320,600655
2016-11-09653661607615339,700615
2016-11-08641663641653325,800653
2016-11-07631639625637238,900637
2016-11-04639642621628299,100628
2016-11-02647649640645230,100645
2016-11-01645653641650152,200650
2016-10-31642650642648215,400648
2016-10-28660661636642541,500642
2016-10-27670671656658354,800658
2016-10-26659674643668788,700668
2016-10-25709717696706232,800706
2016-10-24706710701703136,000703
2016-10-21685712676705266,800705
2016-10-20684697682689234,300689
2016-10-19665687665681223,100681
2016-10-17690691673679330,100679
2016-10-13713720698709276,700709
2016-10-12710730705721174,100721
2016-10-11709722704718207,600718
2016-10-07707711697706265,100706
2016-10-06688709680702361,900702
2016-10-05674688669682190,800682
2016-10-04669676658674244,800674
2016-10-03680680662672161,800672
2016-09-30694697675679276,800679
2016-09-29700707696701125,900701
2016-09-28676692674692127,400692
2016-09-27658674652674134,700674
2016-09-2666666765966169,500661
2016-09-2364966364166285,300662
2016-09-21643652624651274,500651
2016-09-20653656640642271,000642
2016-09-16686686649663379,400663
2016-09-15677686671684197,200684
2016-09-14659678655675147,700675
2016-09-13662667654662109,100662
2016-09-1265266065265798,800657
2016-09-09658663657659153,700659
2016-09-08665665655663118,600663
2016-09-07659665650664128,100664
2016-09-0665666565666575,300665
2016-09-05660661653658100,700658
2016-09-0265565564264893,000648
2016-09-0164065663665698,300656
2016-08-3163563963063967,100639
2016-08-3063063862863091,700630
2016-08-29620637620627121,200627
2016-08-26614619609614109,300614
2016-08-2561561761261647,600616
2016-08-24605616605610101,000610
2016-08-2360360659860098,400600
2016-08-22595605590604111,100604
2016-08-1958159358158592,800585
2016-08-1858058157457997,100579
2016-08-1758258658058269,300582
2016-08-1659359358258277,600582
2016-08-1558559358558850,200588
2016-08-1259159458059176,000591
2016-08-1059259558558863,600588
2016-08-09581601581591128,300591
2016-08-08597599579583122,700583
2016-08-05556593556590246,400590
2016-08-046006245425511,313,800551
2016-08-0355655854154363,000543
2016-08-02550573550566109,700566
2016-08-01558568551555123,500555
2016-07-2956858456558465,300584
2016-07-2856957456557355,700573
2016-07-2757057456657256,300572
2016-07-2657658256656760,200567
2016-07-2558459057858147,500581
2016-07-2257258057257925,700579
2016-07-21583584573582108,800582
2016-07-2058158157158049,800580
2016-07-1958559157258665,500586
2016-07-15574584566583101,100583
2016-07-14574576564564128,600564
2016-07-1358858857257549,000575
2016-07-1257057956657382,200573
2016-07-11542561537559102,900559
2016-07-0853053752052039,100520
2016-07-0753153752853134,200531
2016-07-0655055053353772,900537
2016-07-0556556755555932,700559
2016-07-0456356655956629,600566
2016-07-0156757256356846,300568
2016-06-3057958056456459,100564
2016-06-2956657956357842,400578
2016-06-2855157354256481,600564
2016-06-2756056755156678,300566
2016-06-24591608541544189,800544
2016-06-2357559057258772,800587
2016-06-2258158156757446,800574
2016-06-2156358656058374,900583
2016-06-2056757156156572,000565
2016-06-1755957055355797,200557
2016-06-1656156855055397,100553
2016-06-1555556355155984,200559
2016-06-14575575552558126,000558
2016-06-13604605575575192,000575
2016-06-10619620612618131,100618
2016-06-0961962761862065,300620
2016-06-0862462561662566,100625
2016-06-0762562562062451,700624
2016-06-0662062961862685,300626
2016-06-0361963161962859,900628
2016-06-02637637619620103,400620
2016-06-0165065363964482,200644
2016-05-31640659638659225,700659
2016-05-3062763662763677,400636
2016-05-2762962962362647,000626
2016-05-2663163162262536,500625
2016-05-2562863062362452,300624
2016-05-2462562661961960,400619
2016-05-2363263261762776,000627
2016-05-2063463963063377,000633
2016-05-19628638623636161,000636
2016-05-1862362761762184,600621
2016-05-17625629621626116,700626
2016-05-1663263661962394,400623
2016-05-13633637620631141,600631
2016-05-12630634620632157,000632
2016-05-11640644633640164,800640
2016-05-10622630618627279,800627
2016-05-09634636615620216,300620
2016-05-06635638610620323,700620
2016-05-02648655627635271,300635
2016-04-28731733686687283,900687
2016-04-2775075474074326,900743
2016-04-2674775473174070,100740
2016-04-2577577575175445,200754
2016-04-2276676875776633,100766
2016-04-2178178476377149,000771
2016-04-2077777776276751,200767
2016-04-1977978275876741,600767
2016-04-1877677675876749,600767
2016-04-1577378076977573,600775
2016-04-1476277275077261,600772
2016-04-1375575974274948,400749
2016-04-1274276273874739,600747
2016-04-1175676172273963,400739
2016-04-08723767717759103,300759
2016-04-0773974972973860,800738
2016-04-0674374672573844,100738
2016-04-0577877874374573,400745
2016-04-0477479377077682,800776
2016-04-01794794764766147,700766
2016-03-3183083079679673,100796
2016-03-3084285082482684,100826
2016-03-29830848825840115,000840
2016-03-28812824801824129,500824
2016-03-25816822795807125,700807
2016-03-24791824791819152,100819
2016-03-2378279577979364,600793
2016-03-2277378176578181,300781
2016-03-18760779756767141,600767
2016-03-1775577275275992,900759
2016-03-1674275673874490,400744
2016-03-1574274972974777,000747
2016-03-14722748717742110,300742
2016-03-11698716695711117,600711
2016-03-1068970968970475,100704
2016-03-0968469267268280,900682
2016-03-08705706686692100,000692
2016-03-0772973070370589,900705
2016-03-0468971768771587,900715
2016-03-0368768967968974,500689
2016-03-0268869267769079,300690
2016-03-01671682666669106,300669
2016-02-29697697676678111,200678
2016-02-26699709685687111,500687
2016-02-2569370668969969,000699
2016-02-24679694675684112,600684
2016-02-23697702678679102,700679
2016-02-22694718693697136,200697
2016-02-19716719690701190,200701
2016-02-18745747723728123,900728
2016-02-17730751710720188,100720
2016-02-16773783738739263,400739
2016-02-15872872775778181,200778
2016-02-12813850801802221,200802
2016-02-10849874820833167,300833
2016-02-09845858831849166,000849
2016-02-08813881813873190,200873
2016-02-05821832810824155,100824
2016-02-04838857820832134,500832
2016-02-03836859836853108,300853
2016-02-0287087585786379,100863
2016-02-01825877820876191,300876
2016-01-29780812778811116,400811
2016-01-28765788764776109,000776
2016-01-2776176975076773,100767
2016-01-2674876274574874,600748
2016-01-2574976974976097,500760
2016-01-22742752722752110,300752
2016-01-21729745711712103,400712
2016-01-2075976273073173,500731
2016-01-1976677775476344,100763
2016-01-1876478075676694,900766
2016-01-1579980478579470,000794
2016-01-14791798771783150,100783
2016-01-13776820776812140,200812
2016-01-12788798773773115,700773
2016-01-0879881379179493,300794
2016-01-07818820799806113,600806
2016-01-06829829798808140,100808
2016-01-05839846818821118,500821
2016-01-0484686583984385,000843

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