7972 (株)イトーキの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	832	838	829	835	53,100	835
2017-12-28	833	835	830	832	46,700	832
2017-12-27	825	844	822	834	136,900	834
2017-12-26	835	835	827	832	61,600	832
2017-12-25	839	842	828	832	73,800	832
2017-12-22	827	844	827	835	96,700	835
2017-12-21	820	826	813	826	67,400	826
2017-12-20	823	827	821	823	40,300	823
2017-12-19	828	828	820	825	67,200	825
2017-12-18	835	838	822	826	97,500	826
2017-12-15	835	835	822	827	116,400	827
2017-12-14	828	843	828	837	86,500	837
2017-12-13	837	840	822	823	78,400	823
2017-12-12	838	846	833	835	96,800	835
2017-12-11	826	841	814	841	159,400	841
2017-12-08	806	821	806	820	128,500	820
2017-12-07	809	820	807	817	132,100	817
2017-12-06	816	820	808	814	87,200	814
2017-12-05	815	825	806	823	100,600	823
2017-12-04	836	836	813	814	83,800	814
2017-12-01	840	840	828	829	67,000	829
2017-11-30	822	840	818	836	128,100	836
2017-11-29	810	821	810	818	69,500	818
2017-11-28	817	819	810	812	52,500	812
2017-11-27	819	821	813	816	90,900	816
2017-11-24	817	821	812	816	59,400	816
2017-11-22	812	822	812	816	66,300	816
2017-11-21	811	820	808	811	104,200	811
2017-11-20	799	815	799	814	136,300	814
2017-11-17	821	821	799	803	314,400	803
2017-11-16	814	822	809	815	99,100	815
2017-11-15	842	842	815	816	207,600	816
2017-11-13	843	858	841	855	122,000	855
2017-11-10	849	852	839	842	179,600	842
2017-11-09	868	875	851	858	216,200	858
2017-11-08	872	872	861	866	84,100	866
2017-11-07	867	877	857	871	163,400	871
2017-11-06	885	890	867	875	173,400	875
2017-11-02	883	892	879	885	177,700	885
2017-11-01	878	889	864	882	289,400	882
2017-10-31	858	873	852	869	266,200	869
2017-10-30	859	859	850	853	265,900	853
2017-10-27	864	868	852	859	412,200	859
2017-10-26	856	867	843	863	687,000	863
2017-10-25	946	947	930	931	90,600	931
2017-10-24	940	940	928	940	101,000	940
2017-10-23	942	942	932	939	62,400	939
2017-10-20	929	939	923	932	89,400	932
2017-10-19	933	947	927	942	70,100	942
2017-10-18	936	941	922	939	69,200	939
2017-10-17	940	941	928	939	68,800	939
2017-10-16	927	944	924	935	97,000	935
2017-10-13	933	942	922	933	95,100	933
2017-10-12	924	939	915	935	98,800	935
2017-10-11	919	921	909	921	71,500	921
2017-10-10	900	919	896	918	80,000	918
2017-10-06	903	913	896	900	66,200	900
2017-10-05	907	913	895	902	61,900	902
2017-10-04	922	925	905	907	94,600	907
2017-10-03	939	939	917	920	90,500	920
2017-10-02	950	950	924	928	84,100	928
2017-09-29	925	950	915	946	231,100	946
2017-09-28	896	944	896	935	323,700	935
2017-09-27	888	896	867	890	185,100	890
2017-09-26	853	888	852	888	170,400	888
2017-09-25	865	865	852	854	104,400	854
2017-09-22	849	864	849	860	107,500	860
2017-09-21	849	852	838	847	93,500	847
2017-09-20	848	855	844	845	81,500	845
2017-09-19	858	858	843	853	118,100	853
2017-09-15	833	861	833	858	232,600	858
2017-09-14	840	840	828	833	95,500	833
2017-09-13	837	842	824	836	160,200	836
2017-09-12	837	842	828	838	133,000	838
2017-09-11	870	877	832	836	289,800	836
2017-09-08	841	879	838	875	297,200	875
2017-09-07	862	868	844	846	85,000	846
2017-09-06	838	868	821	860	269,800	860
2017-09-05	865	865	841	852	293,600	852
2017-09-04	854	873	844	865	269,400	865
2017-09-01	866	867	849	858	108,800	858
2017-08-31	828	860	827	856	228,800	856
2017-08-30	831	832	821	829	97,500	829
2017-08-29	815	827	812	825	106,600	825
2017-08-28	820	820	806	815	113,600	815
2017-08-25	825	825	813	814	102,300	814
2017-08-24	820	825	813	817	100,200	817
2017-08-23	839	845	817	823	134,100	823
2017-08-22	827	836	817	835	114,100	835
2017-08-21	834	838	823	826	98,600	826
2017-08-18	834	837	822	828	122,900	828
2017-08-17	847	848	839	846	70,000	846
2017-08-16	850	857	841	846	108,800	846
2017-08-15	847	858	837	849	181,200	849
2017-08-14	849	856	840	840	154,500	840
2017-08-10	875	881	861	864	103,300	864
2017-08-09	898	901	871	875	191,300	875
2017-08-08	899	917	897	906	168,600	906
2017-08-07	895	915	887	894	229,500	894
2017-08-04	862	888	861	887	239,900	887
2017-08-03	888	888	854	859	242,000	859
2017-08-02	867	874	849	868	215,400	868
2017-08-01	896	896	835	869	429,000	869
2017-07-31	874	900	852	896	524,200	896
2017-07-28	984	988	955	971	194,700	971
2017-07-27	980	992	976	984	128,000	984
2017-07-26	971	995	962	980	225,100	980
2017-07-25	964	997	951	973	259,600	973
2017-07-24	930	971	929	960	212,100	960
2017-07-21	930	934	924	931	103,800	931
2017-07-20	924	933	920	926	105,700	926
2017-07-19	910	923	910	921	136,500	921
2017-07-18	918	918	893	912	257,800	912
2017-07-14	917	935	917	925	97,100	925
2017-07-13	918	923	908	919	149,400	919
2017-07-12	926	931	907	917	127,800	917
2017-07-11	923	942	923	933	148,600	933
2017-07-10	923	935	903	919	216,200	919
2017-07-07	914	937	914	918	163,300	918
2017-07-06	927	942	914	919	250,000	919
2017-07-05	919	935	906	922	259,400	922
2017-07-04	959	959	920	925	294,500	925
2017-07-03	963	971	936	944	327,800	944
2017-06-30	966	972	945	963	282,300	963
2017-06-29	948	979	944	976	457,200	976
2017-06-28	927	933	906	916	261,200	916
2017-06-27	878	944	870	936	619,600	936
2017-06-26	860	882	859	875	120,600	875
2017-06-23	844	867	843	864	169,600	864
2017-06-22	854	868	837	859	241,200	859
2017-06-21	864	879	864	867	172,100	867
2017-06-20	875	886	866	877	197,100	877
2017-06-19	888	905	866	866	282,400	866
2017-06-16	866	886	864	886	287,500	886
2017-06-15	851	872	851	863	253,800	863
2017-06-14	869	874	846	847	385,500	847
2017-06-13	798	856	798	852	663,800	852
2017-06-12	778	795	777	793	132,700	793
2017-06-09	772	778	764	772	153,100	772
2017-06-08	775	786	775	780	121,100	780
2017-06-07	748	783	748	781	215,500	781
2017-06-06	762	762	738	741	132,700	741
2017-06-05	764	768	752	762	99,200	762
2017-06-02	755	768	751	766	114,800	766
2017-06-01	742	752	742	748	81,400	748
2017-05-31	746	748	741	742	53,200	742
2017-05-30	749	751	735	747	73,500	747
2017-05-29	751	756	746	747	41,300	747
2017-05-26	769	769	751	753	111,100	753
2017-05-25	775	778	768	770	86,900	770
2017-05-24	783	784	770	773	74,400	773
2017-05-23	778	784	776	776	68,300	776
2017-05-22	793	793	775	778	110,000	778
2017-05-19	803	805	791	794	55,300	794
2017-05-18	791	807	791	803	93,100	803
2017-05-17	803	809	797	806	118,900	806
2017-05-16	804	815	802	812	163,900	812
2017-05-15	786	808	786	795	129,500	795
2017-05-12	787	793	786	792	104,200	792
2017-05-11	786	797	780	792	147,700	792
2017-05-10	788	804	784	792	132,600	792
2017-05-09	789	803	788	793	222,500	793
2017-05-08	814	818	791	792	260,700	792
2017-05-02	810	824	798	805	395,600	805
2017-05-01	751	810	746	809	784,100	809
2017-04-28	724	724	706	707	76,400	707
2017-04-27	715	723	711	722	119,200	722
2017-04-26	711	713	706	711	44,000	711
2017-04-25	693	710	690	706	118,600	706
2017-04-24	691	693	684	689	84,900	689
2017-04-21	682	689	678	686	68,500	686
2017-04-20	679	681	675	679	71,000	679
2017-04-19	670	681	670	676	87,100	676
2017-04-18	676	679	670	673	82,900	673
2017-04-17	665	673	662	670	77,000	670
2017-04-14	678	680	661	664	115,600	664
2017-04-13	677	683	672	682	123,100	682
2017-04-12	682	691	681	688	98,000	688
2017-04-11	687	704	685	692	106,600	692
2017-04-10	676	689	675	687	79,600	687
2017-04-07	671	678	665	670	122,400	670
2017-04-06	677	681	663	665	174,400	665
2017-04-05	681	687	673	677	138,500	677
2017-04-04	701	701	681	686	142,400	686
2017-04-03	702	706	695	701	97,600	701
2017-03-31	713	723	702	702	136,800	702
2017-03-30	710	719	707	707	83,500	707
2017-03-29	720	721	707	713	77,700	713
2017-03-28	717	721	713	719	114,900	719
2017-03-27	707	715	706	708	89,700	708
2017-03-24	710	722	709	712	99,700	712
2017-03-23	716	719	708	712	78,300	712
2017-03-22	714	724	714	717	93,900	717
2017-03-21	723	733	720	728	102,600	728
2017-03-17	715	730	714	728	131,100	728
2017-03-16	713	722	708	719	109,800	719
2017-03-15	720	724	716	720	52,300	720
2017-03-14	724	726	717	721	72,800	721
2017-03-13	720	728	716	728	98,000	728
2017-03-10	720	724	714	720	138,400	720
2017-03-09	705	717	702	711	129,800	711
2017-03-08	703	711	703	705	82,800	705
2017-03-07	701	709	694	705	121,800	705
2017-03-06	711	713	699	702	150,300	702
2017-03-03	723	725	709	710	182,800	710
2017-03-02	733	733	723	729	92,600	729
2017-03-01	729	734	719	726	109,000	726
2017-02-28	725	739	723	725	253,600	725
2017-02-27	716	728	713	722	151,200	722
2017-02-24	720	727	717	720	75,100	720
2017-02-23	729	729	721	725	48,300	725
2017-02-22	721	728	721	724	92,500	724
2017-02-21	729	732	721	728	72,600	728
2017-02-20	722	731	713	728	124,800	728
2017-02-17	716	727	716	722	71,200	722
2017-02-16	734	738	720	721	130,500	721
2017-02-15	728	740	724	735	155,700	735
2017-02-14	734	748	721	727	316,400	727
2017-02-13	730	735	718	730	184,500	730
2017-02-10	714	731	711	722	200,000	722
2017-02-09	705	713	704	707	102,500	707
2017-02-08	712	712	703	711	123,100	711
2017-02-07	712	719	711	712	76,800	712
2017-02-06	721	721	710	718	83,600	718
2017-02-03	712	719	709	716	77,200	716
2017-02-02	730	730	711	712	132,200	712
2017-02-01	722	727	719	724	96,100	724
2017-01-31	715	735	714	727	195,800	727
2017-01-30	721	727	716	724	100,300	724
2017-01-27	729	730	715	720	179,600	720
2017-01-26	730	735	724	725	139,700	725
2017-01-25	720	742	720	722	322,400	722
2017-01-24	704	714	703	709	87,800	709
2017-01-23	716	720	706	710	153,700	710
2017-01-20	717	724	713	721	149,200	721
2017-01-19	725	730	716	720	152,800	720
2017-01-18	709	724	706	720	264,200	720
2017-01-17	726	727	712	713	170,400	713
2017-01-16	723	729	714	725	200,900	725
2017-01-13	718	735	716	727	208,200	727
2017-01-12	733	737	712	717	498,200	717
2017-01-11	752	752	735	738	205,100	738
2017-01-10	749	759	744	750	211,000	750
2017-01-06	745	754	739	749	207,100	749
2017-01-05	747	755	739	743	168,700	743
2017-01-04	732	748	727	747	215,200	747

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 [2017年度]

7972 (株)イトーキの時系列データ [2017年度]