7972 (株)イトーキの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	360	360	356	357	46,800	357
2021-12-29	359	362	352	360	159,300	360
2021-12-28	371	376	368	372	314,300	372
2021-12-27	365	369	364	368	132,600	368
2021-12-24	365	370	364	368	113,000	368
2021-12-23	361	364	359	363	38,500	363
2021-12-22	360	362	358	359	60,900	359
2021-12-21	361	362	355	358	88,700	358
2021-12-20	365	366	357	357	107,900	357
2021-12-17	369	372	366	369	97,800	369
2021-12-16	370	372	367	369	68,300	369
2021-12-15	362	370	361	365	77,800	365
2021-12-14	362	364	360	363	36,600	363
2021-12-13	366	366	360	361	79,700	361
2021-12-10	368	370	361	363	76,600	363
2021-12-09	367	368	364	368	72,600	368
2021-12-08	365	366	362	366	55,600	366
2021-12-07	354	364	354	364	80,500	364
2021-12-06	355	357	349	349	62,700	349
2021-12-03	341	352	340	351	93,300	351
2021-12-02	341	344	338	338	106,000	338
2021-12-01	340	346	339	342	223,100	342
2021-11-30	353	356	341	342	116,200	342
2021-11-29	358	358	347	347	125,800	347
2021-11-26	364	364	358	358	49,400	358
2021-11-25	366	367	363	364	56,000	364
2021-11-24	364	367	363	364	97,300	364
2021-11-22	357	363	354	363	53,600	363
2021-11-19	357	359	354	359	47,500	359
2021-11-18	349	354	349	352	57,700	352
2021-11-17	357	357	347	348	99,900	348
2021-11-16	363	364	356	356	105,800	356
2021-11-15	368	368	358	361	120,300	361
2021-11-12	362	365	362	365	91,700	365
2021-11-11	366	367	362	363	65,400	363
2021-11-10	368	373	364	366	84,400	366
2021-11-09	380	380	366	367	193,400	367
2021-11-08	378	388	373	385	189,200	385
2021-11-05	376	376	368	370	139,400	370
2021-11-04	370	380	369	380	140,000	380
2021-11-02	369	370	365	369	60,200	369
2021-11-01	364	370	363	370	84,900	370
2021-10-29	362	364	359	362	74,200	362
2021-10-28	367	367	361	361	88,800	361
2021-10-27	372	372	367	369	53,200	369
2021-10-26	374	376	370	374	57,000	374
2021-10-25	371	373	369	371	94,700	371
2021-10-22	369	373	366	370	80,900	370
2021-10-21	374	374	368	369	46,000	369
2021-10-20	378	378	371	374	45,000	374
2021-10-19	378	378	373	377	51,700	377
2021-10-18	379	379	371	378	82,500	378
2021-10-15	372	378	371	376	98,300	376
2021-10-14	369	372	366	369	85,800	369
2021-10-13	376	377	368	368	172,200	368
2021-10-12	378	380	373	377	39,800	377
2021-10-11	380	381	375	380	51,700	380
2021-10-08	374	376	369	376	87,100	376
2021-10-07	375	376	366	368	71,900	368
2021-10-06	375	382	372	374	160,300	374
2021-10-05	376	377	368	371	198,600	371
2021-10-04	381	385	377	379	96,700	379
2021-10-01	387	387	375	376	104,800	376
2021-09-30	399	401	389	389	76,500	389
2021-09-29	399	400	393	398	177,300	398
2021-09-28	402	407	392	407	127,700	407
2021-09-27	407	407	397	402	146,900	402
2021-09-24	395	404	392	403	185,700	403
2021-09-22	396	398	386	388	101,800	388
2021-09-21	389	401	385	396	196,100	396
2021-09-17	388	405	385	400	533,800	400
2021-09-16	384	386	379	384	108,500	384
2021-09-15	380	385	376	381	112,000	381
2021-09-14	375	384	372	384	126,000	384
2021-09-13	362	374	361	374	141,200	374
2021-09-10	359	363	355	362	185,300	362
2021-09-09	363	366	362	362	93,600	362
2021-09-08	364	366	362	366	78,400	366
2021-09-07	363	366	360	366	70,300	366
2021-09-06	363	364	359	362	84,600	362
2021-09-03	358	362	355	357	114,100	357
2021-09-02	360	360	356	357	43,300	357
2021-09-01	358	361	357	360	35,000	360
2021-08-31	360	361	355	359	52,800	359
2021-08-30	356	363	354	363	50,500	363
2021-08-27	356	357	353	357	31,500	357
2021-08-26	351	356	350	354	63,700	354
2021-08-25	356	359	349	350	54,900	350
2021-08-24	352	357	352	355	72,000	355
2021-08-23	351	355	351	352	40,400	352
2021-08-20	360	362	349	350	59,400	350
2021-08-19	367	367	360	360	48,100	360
2021-08-18	371	373	367	371	38,200	371
2021-08-17	379	379	369	369	31,000	369
2021-08-16	379	379	372	374	61,100	374
2021-08-13	378	383	374	375	59,200	375
2021-08-12	377	378	372	378	36,900	378
2021-08-11	373	377	373	377	42,300	377
2021-08-10	374	375	370	371	59,100	371
2021-08-06	364	370	362	370	37,600	370
2021-08-05	362	364	360	363	33,000	363
2021-08-04	368	368	360	362	32,100	362
2021-08-03	371	371	363	363	27,600	363
2021-08-02	367	371	364	369	65,200	369
2021-07-30	368	368	360	363	65,800	363
2021-07-29	364	372	358	371	238,000	371
2021-07-28	359	363	358	362	81,300	362
2021-07-27	355	364	354	364	92,900	364
2021-07-26	355	355	348	355	69,300	355
2021-07-21	351	352	346	347	65,500	347
2021-07-20	345	351	345	349	82,900	349
2021-07-19	351	355	349	349	60,700	349
2021-07-16	350	359	349	357	59,400	357
2021-07-15	359	360	352	352	51,700	352
2021-07-14	364	364	358	360	46,400	360
2021-07-13	355	364	353	364	86,400	364
2021-07-12	351	357	348	357	106,900	357
2021-07-09	340	346	337	343	154,600	343
2021-07-08	356	357	345	345	139,500	345
2021-07-07	360	360	355	355	88,300	355
2021-07-06	365	366	362	364	28,000	364
2021-07-05	370	370	363	363	56,900	363
2021-07-02	370	371	366	369	74,100	369
2021-07-01	363	368	362	368	58,700	368
2021-06-30	361	367	360	361	60,500	361
2021-06-29	364	365	358	358	104,400	358
2021-06-28	366	372	366	368	76,100	368
2021-06-25	365	367	364	366	91,900	366
2021-06-24	364	366	361	361	39,500	361
2021-06-23	372	372	363	365	51,100	365
2021-06-22	368	372	365	370	73,800	370
2021-06-21	365	365	360	360	119,900	360
2021-06-18	382	382	369	369	122,100	369
2021-06-17	379	385	378	383	71,900	383
2021-06-16	380	382	378	379	90,500	379
2021-06-15	381	385	380	384	62,800	384
2021-06-14	380	385	378	380	85,600	380
2021-06-11	383	383	376	380	94,100	380
2021-06-10	384	384	377	379	73,000	379
2021-06-09	381	388	381	384	80,100	384
2021-06-08	378	379	374	379	95,500	379
2021-06-07	378	383	375	375	134,200	375
2021-06-04	364	367	362	364	97,800	364
2021-06-03	362	366	361	364	108,100	364
2021-06-02	358	363	358	361	109,600	361
2021-06-01	361	363	356	360	107,400	360
2021-05-31	362	364	357	359	85,200	359
2021-05-28	359	367	359	362	93,300	362
2021-05-27	360	363	356	356	91,600	356
2021-05-26	365	368	362	364	67,400	364
2021-05-25	376	376	368	368	80,500	368
2021-05-24	365	375	365	374	50,800	374
2021-05-21	363	367	363	364	60,500	364
2021-05-20	360	367	360	364	89,100	364
2021-05-19	361	367	361	362	43,900	362
2021-05-18	364	369	360	365	82,200	365
2021-05-17	368	369	357	359	68,800	359
2021-05-14	364	369	361	363	82,300	363
2021-05-13	355	362	349	356	165,100	356
2021-05-12	374	377	361	361	141,500	361
2021-05-11	385	386	370	370	180,700	370
2021-05-10	391	394	390	391	30,200	391
2021-05-07	389	393	385	391	54,700	391
2021-05-06	378	388	378	384	65,800	384
2021-04-30	376	379	374	374	84,500	374
2021-04-28	376	382	375	375	62,100	375
2021-04-27	381	386	376	378	58,300	378
2021-04-26	391	391	380	381	107,300	381
2021-04-23	387	391	383	383	47,700	383
2021-04-22	388	393	387	391	37,900	391
2021-04-21	393	393	386	386	71,600	386
2021-04-20	409	409	399	399	96,400	399
2021-04-19	411	416	410	413	32,700	413
2021-04-16	418	418	407	414	93,800	414
2021-04-15	405	414	404	414	100,500	414
2021-04-14	410	410	400	406	67,300	406
2021-04-13	410	414	408	410	38,300	410
2021-04-12	402	410	402	410	62,000	410
2021-04-09	405	405	395	397	59,300	397
2021-04-08	417	417	396	397	114,100	397
2021-04-07	411	416	407	416	67,100	416
2021-04-06	416	418	400	408	86,200	408
2021-04-05	415	416	409	413	98,600	413
2021-04-02	415	417	408	411	87,000	411
2021-04-01	426	426	404	404	152,800	404
2021-03-31	430	437	418	418	158,100	418
2021-03-30	430	436	425	433	184,200	433
2021-03-29	439	440	424	428	198,000	428
2021-03-26	425	436	424	431	148,900	431
2021-03-25	420	427	418	420	176,300	420
2021-03-24	422	427	414	416	228,300	416
2021-03-23	445	445	427	427	305,200	427
2021-03-22	430	447	427	444	324,100	444
2021-03-19	414	430	414	427	1,238,900	427
2021-03-18	412	414	404	412	258,700	412
2021-03-17	416	417	408	415	180,300	415
2021-03-16	399	419	393	419	289,200	419
2021-03-15	376	398	376	397	221,800	397
2021-03-12	378	380	372	376	142,400	376
2021-03-11	385	385	378	380	125,900	380
2021-03-10	392	392	374	383	127,100	383
2021-03-09	382	387	375	386	216,900	386
2021-03-08	373	383	371	382	202,500	382
2021-03-05	368	370	360	369	185,000	369
2021-03-04	364	367	359	367	164,100	367
2021-03-03	366	369	358	366	130,700	366
2021-03-02	362	366	356	365	173,300	365
2021-03-01	355	366	350	364	162,800	364
2021-02-26	366	369	353	354	131,500	354
2021-02-25	370	372	364	367	99,000	367
2021-02-24	364	367	358	363	147,700	363
2021-02-22	362	377	362	364	175,300	364
2021-02-19	369	369	355	364	139,000	364
2021-02-18	378	378	364	367	106,000	367
2021-02-17	367	379	365	373	247,300	373
2021-02-16	365	369	359	368	188,800	368
2021-02-15	358	367	355	365	157,600	365
2021-02-12	357	369	351	355	239,200	355
2021-02-10	344	351	344	347	90,000	347
2021-02-09	350	350	341	344	111,200	344
2021-02-08	343	350	341	348	128,700	348
2021-02-05	342	344	337	343	109,800	343
2021-02-04	335	342	335	336	57,800	336
2021-02-03	333	339	333	335	63,500	335
2021-02-02	327	335	327	332	52,600	332
2021-02-01	325	330	324	327	49,200	327
2021-01-29	330	331	325	325	89,800	325
2021-01-28	330	333	327	330	102,200	330
2021-01-27	333	334	330	332	36,100	332
2021-01-26	334	334	330	333	45,600	333
2021-01-25	338	338	333	335	48,400	335
2021-01-22	336	340	332	333	78,900	333
2021-01-21	333	342	333	336	63,900	336
2021-01-20	334	336	330	333	50,000	333
2021-01-19	340	340	333	334	96,700	334
2021-01-18	345	346	340	340	47,000	340
2021-01-15	348	350	343	344	68,700	344
2021-01-14	351	353	345	349	111,200	349
2021-01-13	343	351	342	351	88,400	351
2021-01-12	345	349	341	345	81,000	345
2021-01-08	338	345	335	345	132,700	345
2021-01-07	337	342	336	338	114,100	338
2021-01-06	328	337	327	332	82,900	332
2021-01-05	326	330	321	330	93,800	330
2021-01-04	332	332	323	324	158,000	324

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 [2021年度]

7972 (株)イトーキの時系列データ [2021年度]