1. HOME >
  2. 株価時系列 >
  3. 7972 >
  4. 2020年

7972 (株)イトーキ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30337337331334121,400334
2020-12-29337341333341176,600341
2020-12-28354354346352320,400352
2020-12-25352358348353119,800353
2020-12-2434535034435058,000350
2020-12-2334034433934459,400344
2020-12-22347347338339103,600339
2020-12-2134935234334856,000348
2020-12-1835035134534999,000349
2020-12-1735535535135253,500352
2020-12-1636036035535543,700355
2020-12-1535536135435959,900359
2020-12-14354362353358116,500358
2020-12-11352355349354107,300354
2020-12-1035435635135639,400356
2020-12-0935435634935659,700356
2020-12-0834735034634752,400347
2020-12-0735635834634678,200346
2020-12-0435335935335542,000355
2020-12-03349359348353107,600353
2020-12-0235135434634695,700346
2020-12-0134335334135084,700350
2020-11-3035735833733893,400338
2020-11-27342354341352129,300352
2020-11-2634034833734773,800347
2020-11-25346348339340139,200340
2020-11-2433834233734076,200340
2020-11-2033133432833456,300334
2020-11-1932733232733059,200330
2020-11-1833033132632758,600327
2020-11-17338338329331132,200331
2020-11-16335340330337132,200337
2020-11-13341341327333140,400333
2020-11-1234834933934386,000343
2020-11-11342348339348116,000348
2020-11-10342344336339122,800339
2020-11-09335341333336137,200336
2020-11-06328332313331232,500331
2020-11-05344346328328382,400328
2020-11-04358359351358136,000358
2020-11-02345358341356128,700356
2020-10-3034634733734082,700340
2020-10-2933634633634651,400346
2020-10-2834534533833858,100338
2020-10-2734934934134766,100347
2020-10-2634334834234644,300346
2020-10-2334534934034544,600345
2020-10-2234534633934655,800346
2020-10-2133834933834753,800347
2020-10-2034534533533597,700335
2020-10-1934434834034740,400347
2020-10-1634134633534468,800344
2020-10-1534834834034083,300340
2020-10-1435535534835066,400350
2020-10-1335835935235662,300356
2020-10-1236136135535670,800356
2020-10-0936436535736185,700361
2020-10-0836837036136397,000363
2020-10-0736837036036986,200369
2020-10-06366368357368191,000368
2020-10-0536036836036684,500366
2020-10-02365366354357129,800357
2020-09-30378380361361155,400361
2020-09-29375385369378234,500378
2020-09-28354374352374301,800374
2020-09-25359362348350303,100350
2020-09-24364366348351145,100351
2020-09-23368371360364136,500364
2020-09-18367374365374112,800374
2020-09-17363370358363107,000363
2020-09-16365365360363129,800363
2020-09-15370370358362134,400362
2020-09-14362375358370234,100370
2020-09-11356356350354104,200354
2020-09-10357359347351111,500351
2020-09-09363366356357115,600357
2020-09-08364371358370123,900370
2020-09-0735636535435899,600358
2020-09-04343360343357251,000357
2020-09-03357370340340327,800340
2020-09-02341355335354219,300354
2020-09-01338345329339512,100339
2020-08-31361376361365236,100365
2020-08-28363367339357212,300357
2020-08-2736436435135683,800356
2020-08-2636636635636160,300361
2020-08-25354367353366120,800366
2020-08-2435435534735071,100350
2020-08-2134735434635450,000354
2020-08-2035235434334346,200343
2020-08-1934635134435141,300351
2020-08-1835435434334777,200347
2020-08-1735635634935355,500353
2020-08-1436136135535876,000358
2020-08-13360362352361108,200361
2020-08-1234935934835888,200358
2020-08-1134135333934985,400349
2020-08-0734034333434158,000341
2020-08-0634734733733854,600338
2020-08-0535135134034694,400346
2020-08-0433935333635378,100353
2020-08-03346351332337115,200337
2020-07-31377377342347277,500347
2020-07-30351374351373416,200373
2020-07-29327379324357507,800357
2020-07-2833733732732955,300329
2020-07-2732533832333893,100338
2020-07-2233733732232478,100324
2020-07-2133433932733974,800339
2020-07-2035035032933575,100335
2020-07-1734034133533859,600338
2020-07-1633734333533979,200339
2020-07-15337348336342108,400342
2020-07-1433633632833364,100333
2020-07-13323338322337113,800337
2020-07-10325327314316172,900316
2020-07-09344344328329157,700329
2020-07-0833734633533971,200339
2020-07-0734834833533979,800339
2020-07-06332352328350158,900350
2020-07-03340340324330121,800330
2020-07-02339341331336113,000336
2020-07-01342347335336122,500336
2020-06-30351357339340146,100340
2020-06-2936036034935064,100350
2020-06-2635536235436195,700361
2020-06-2535635834834995,800349
2020-06-2436236435735866,300358
2020-06-23367373365365131,600365
2020-06-2236136836136872,100368
2020-06-19371376359360170,600360
2020-06-1837037436337165,900371
2020-06-1737337536837256,200372
2020-06-16364377356373128,400373
2020-06-15365366352352117,000352
2020-06-12360371356369151,800369
2020-06-11388389374376144,200376
2020-06-1039039238338893,200388
2020-06-09405405389390133,100390
2020-06-0840640639339999,000399
2020-06-05401401392399120,400399
2020-06-04407407398403103,100403
2020-06-03412415403404121,900404
2020-06-02413413402408149,900408
2020-06-0141641740841391,200413
2020-05-29417424409409138,000409
2020-05-28415428415426294,100426
2020-05-27424424404406455,200406
2020-05-26417430402429993,500429
2020-05-25335371329369386,900369
2020-05-2233033031932064,300320
2020-05-2133533732432890,100328
2020-05-2032633232233258,700332
2020-05-1932933232232662,900326
2020-05-1832833231732479,400324
2020-05-1532232831932679,700326
2020-05-1432932931731764,300317
2020-05-1333533532832947,200329
2020-05-1234634633633839,600338
2020-05-1133534532634590,500345
2020-05-0833333432633069,400330
2020-05-0732633232432866,500328
2020-05-0132532631732356,900323
2020-04-30334336326328117,600328
2020-04-28334339325326103,700326
2020-04-27320338316334251,800334
2020-04-24305311298311199,600311
2020-04-23282306282306141,800306
2020-04-22285288279282145,300282
2020-04-21295298289290136,300290
2020-04-20302305296297142,600297
2020-04-17308310299303177,600303
2020-04-16306310297308180,100308
2020-04-15311312303306170,400306
2020-04-14305314302311136,100311
2020-04-13322322301305137,800305
2020-04-1031732530832281,300322
2020-04-0931031630431291,400312
2020-04-08288314287309114,700309
2020-04-07281292279291125,100291
2020-04-06276286266277105,000277
2020-04-0328028826927185,800271
2020-04-0229329528128182,200281
2020-04-0131932330030081,200300
2020-03-31334347312319210,800319
2020-03-3034734932233794,500337
2020-03-27330347318347186,500347
2020-03-26327327303314178,600314
2020-03-25328328316325128,100325
2020-03-24313319297305145,900305
2020-03-23330332309314120,700314
2020-03-19314345301345153,700345
2020-03-18305326304308121,800308
2020-03-17284310268303271,500303
2020-03-16280294269287100,400287
2020-03-13264269250263170,200263
2020-03-12294294277280182,600280
2020-03-11314316298298137,600298
2020-03-10305317283313147,900313
2020-03-09324331308309123,600309
2020-03-06352353341341123,400341
2020-03-0536937135836093,700360
2020-03-0436037135636170,900361
2020-03-03396397362364135,400364
2020-03-0235538935438183,300381
2020-02-28362373356358138,900358
2020-02-2739039738038370,800383
2020-02-2638839538339087,500390
2020-02-25410415399399117,500399
2020-02-2142242742042339,400423
2020-02-2043243542242240,200422
2020-02-1942843342342725,400427
2020-02-1844244242142670,600426
2020-02-17465465430434116,700434
2020-02-14458460438441112,700441
2020-02-1348048747147364,200473
2020-02-1249549548148138,000481
2020-02-1049349949049326,200493
2020-02-0750550549349518,700495
2020-02-0648850548850264,700502
2020-02-0548448647048143,100481
2020-02-0447147846747736,000477
2020-02-0346747446546932,500469
2020-01-3148148947748332,300483
2020-01-3047848847047683,800476
2020-01-2947448247448129,500481
2020-01-2847048246847653,300476
2020-01-2749249347748080,700480
2020-01-2450150349849827,000498
2020-01-2351251350350325,400503
2020-01-2251051851051234,900512
2020-01-2150951850651019,700510
2020-01-2052052251151146,100511
2020-01-1750451849951695,400516
2020-01-1650850849749966,700499
2020-01-1550151250150864,900508
2020-01-1451251550150489,300504
2020-01-1052352351051740,700517
2020-01-0952452551952336,700523
2020-01-0852952950951571,400515
2020-01-0753554253353842,300538
2020-01-06517532516528133,000528

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