7972 (株)イトーキの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	589	593	577	587	249,000	587
2022-12-29	575	587	569	585	211,800	585
2022-12-28	604	605	589	593	335,400	593
2022-12-27	600	611	596	608	331,000	608
2022-12-26	601	619	585	601	1,012,500	601
2022-12-23	575	584	564	574	185,000	574
2022-12-22	562	582	558	582	245,000	582
2022-12-21	560	565	550	553	174,800	553
2022-12-20	565	579	557	567	258,400	567
2022-12-19	560	570	558	563	181,100	563
2022-12-16	578	582	565	565	156,800	565
2022-12-15	583	589	573	581	188,000	581
2022-12-14	551	590	551	583	481,000	583
2022-12-13	550	556	546	550	139,600	550
2022-12-12	533	549	532	544	171,200	544
2022-12-09	537	540	534	534	101,500	534
2022-12-08	540	541	529	536	215,300	536
2022-12-07	538	550	536	540	164,400	540
2022-12-06	551	562	539	539	296,700	539
2022-12-05	556	560	542	559	349,300	559
2022-12-02	543	577	540	561	575,600	561
2022-12-01	545	555	534	544	333,900	544
2022-11-30	548	556	526	535	963,700	535
2022-11-29	492	535	490	533	788,800	533
2022-11-28	485	494	482	493	173,700	493
2022-11-25	491	491	481	483	135,000	483
2022-11-24	470	495	470	491	305,200	491
2022-11-22	480	480	468	469	280,400	469
2022-11-21	450	483	450	483	402,500	483
2022-11-18	450	452	445	445	71,000	445
2022-11-17	449	454	446	449	65,900	449
2022-11-16	439	456	434	455	164,000	455
2022-11-15	445	446	437	440	122,100	440
2022-11-14	438	438	428	435	113,200	435
2022-11-11	435	435	428	434	62,700	434
2022-11-10	428	432	425	429	55,500	429
2022-11-09	438	439	429	429	54,900	429
2022-11-08	432	437	429	436	83,600	436
2022-11-07	425	432	425	431	67,100	431
2022-11-04	421	426	421	421	76,300	421
2022-11-02	423	434	423	427	177,100	427
2022-11-01	423	428	422	425	32,800	425
2022-10-31	421	427	421	425	44,500	425
2022-10-28	414	423	414	418	209,200	418
2022-10-27	423	423	415	419	58,300	419
2022-10-26	426	427	420	423	39,700	423
2022-10-25	425	425	420	424	45,300	424
2022-10-24	427	427	420	420	50,400	420
2022-10-21	424	428	422	422	30,900	422
2022-10-20	424	426	422	425	50,200	425
2022-10-19	430	431	425	429	55,800	429
2022-10-18	422	431	422	429	106,300	429
2022-10-17	419	421	413	414	44,400	414
2022-10-14	419	425	416	424	84,400	424
2022-10-13	412	417	408	413	65,600	413
2022-10-12	408	414	404	412	84,400	412
2022-10-11	412	414	406	406	70,400	406
2022-10-07	413	420	412	419	54,600	419
2022-10-06	411	419	411	419	83,700	419
2022-10-05	419	420	409	411	77,400	411
2022-10-04	410	413	408	413	92,400	413
2022-10-03	399	404	395	402	110,000	402
2022-09-30	410	410	401	401	61,500	401
2022-09-29	415	419	409	415	106,200	415
2022-09-28	403	407	396	407	158,100	407
2022-09-27	410	415	406	406	106,400	406
2022-09-26	416	416	406	406	90,300	406
2022-09-22	417	419	411	417	88,100	417
2022-09-21	428	430	421	421	81,100	421
2022-09-20	442	448	431	435	204,100	435
2022-09-16	429	429	420	420	97,500	420
2022-09-15	430	433	427	429	61,000	429
2022-09-14	428	434	427	429	100,700	429
2022-09-13	437	440	434	438	155,000	438
2022-09-12	428	428	422	425	58,900	425
2022-09-09	420	424	418	423	88,300	423
2022-09-08	422	422	414	418	85,000	418
2022-09-07	429	429	413	415	137,900	415
2022-09-06	430	430	423	427	86,500	427
2022-09-05	428	428	420	424	90,700	424
2022-09-02	433	433	420	429	145,700	429
2022-09-01	439	439	429	430	127,500	430
2022-08-31	442	446	439	439	78,100	439
2022-08-30	455	455	442	448	115,900	448
2022-08-29	447	459	446	449	166,200	449
2022-08-26	451	460	448	457	196,100	457
2022-08-25	427	455	425	450	627,800	450
2022-08-24	419	421	417	417	83,600	417
2022-08-23	416	422	411	420	100,000	420
2022-08-22	400	420	400	419	133,000	419
2022-08-19	408	408	403	404	48,200	404
2022-08-18	404	408	401	405	76,400	405
2022-08-17	398	404	393	403	92,100	403
2022-08-16	394	399	391	397	60,000	397
2022-08-15	399	399	385	391	188,100	391
2022-08-12	401	401	394	397	172,100	397
2022-08-10	400	407	393	398	193,100	398
2022-08-09	430	431	389	398	581,900	398
2022-08-08	412	429	410	425	310,300	425
2022-08-05	405	415	403	415	120,400	415
2022-08-04	403	405	399	405	54,700	405
2022-08-03	402	403	397	403	68,500	403
2022-08-02	404	404	397	402	55,600	402
2022-08-01	399	404	395	404	52,200	404
2022-07-29	404	404	393	394	87,600	394
2022-07-28	399	402	393	402	261,000	402
2022-07-27	396	396	391	394	69,600	394
2022-07-26	394	399	392	397	52,600	397
2022-07-25	398	398	389	394	75,400	394
2022-07-22	395	400	391	398	73,500	398
2022-07-21	394	397	390	397	82,600	397
2022-07-20	389	393	388	393	115,400	393
2022-07-19	384	384	378	384	63,000	384
2022-07-15	377	379	372	379	75,000	379
2022-07-14	371	375	370	375	38,700	375
2022-07-13	369	374	369	374	46,300	374
2022-07-12	379	379	367	370	127,200	370
2022-07-11	381	384	377	379	108,600	379
2022-07-08	370	380	370	373	100,500	373
2022-07-07	367	374	367	373	54,800	373
2022-07-06	373	373	363	366	78,700	366
2022-07-05	390	390	373	378	83,600	378
2022-07-04	370	380	370	380	72,300	380
2022-07-01	366	369	360	362	80,800	362
2022-06-30	375	375	365	365	73,800	365
2022-06-29	373	375	367	375	112,900	375
2022-06-28	376	376	371	374	86,700	374
2022-06-27	381	381	372	375	33,000	375
2022-06-24	379	379	371	371	52,300	371
2022-06-23	375	378	374	377	23,400	377
2022-06-22	385	385	375	375	15,500	375
2022-06-21	371	381	371	381	40,300	381
2022-06-20	380	380	370	370	33,800	370
2022-06-17	374	380	374	375	50,300	375
2022-06-16	393	393	383	385	48,400	385
2022-06-15	380	386	379	381	50,200	381
2022-06-14	379	384	378	380	43,300	380
2022-06-13	382	389	382	387	50,700	387
2022-06-10	391	391	385	386	85,900	386
2022-06-09	392	394	388	391	54,900	391
2022-06-08	398	398	395	395	39,600	395
2022-06-07	393	400	393	396	32,000	396
2022-06-06	392	395	391	392	71,600	392
2022-06-03	394	400	388	400	74,500	400
2022-06-02	397	397	390	392	58,600	392
2022-06-01	396	400	392	397	76,400	397
2022-05-31	405	405	395	396	68,000	396
2022-05-30	410	412	398	409	230,400	409
2022-05-27	397	405	393	405	112,300	405
2022-05-26	391	398	391	392	90,400	392
2022-05-25	380	388	379	387	110,700	387
2022-05-24	380	380	377	380	35,600	380
2022-05-23	375	381	375	381	73,900	381
2022-05-20	368	375	366	375	57,300	375
2022-05-19	370	370	362	365	75,500	365
2022-05-18	374	381	373	378	101,000	378
2022-05-17	370	374	362	374	105,100	374
2022-05-16	368	380	359	363	207,900	363
2022-05-13	345	352	343	350	39,800	350
2022-05-12	350	352	346	347	47,300	347
2022-05-11	353	357	353	353	20,100	353
2022-05-10	357	361	354	358	32,000	358
2022-05-09	361	364	356	357	53,200	357
2022-05-06	359	361	355	361	59,100	361
2022-05-02	345	355	345	354	32,300	354
2022-04-28	341	353	341	352	74,900	352
2022-04-27	336	341	333	341	149,200	341
2022-04-26	341	341	339	339	43,200	339
2022-04-25	350	350	339	340	104,200	340
2022-04-22	341	344	339	342	49,700	342
2022-04-21	346	346	341	345	54,500	345
2022-04-20	346	350	342	349	113,600	349
2022-04-19	342	343	339	340	41,900	340
2022-04-18	344	345	338	342	96,500	342
2022-04-15	345	345	340	344	81,900	344
2022-04-14	339	344	338	344	47,600	344
2022-04-13	336	341	333	339	115,600	339
2022-04-12	339	339	334	334	82,000	334
2022-04-11	339	341	338	341	54,900	341
2022-04-08	338	341	336	339	90,100	339
2022-04-07	341	342	335	338	66,600	338
2022-04-06	350	350	342	343	61,600	343
2022-04-05	357	357	350	350	62,800	350
2022-04-04	354	356	351	354	58,500	354
2022-04-01	347	353	344	349	32,100	349
2022-03-31	350	353	347	347	52,900	347
2022-03-30	359	359	348	354	46,500	354
2022-03-29	348	355	345	355	79,800	355
2022-03-28	349	352	346	348	74,000	348
2022-03-25	353	353	346	350	98,000	350
2022-03-24	348	352	342	350	85,200	350
2022-03-23	354	357	351	353	87,000	353
2022-03-22	354	354	348	352	84,200	352
2022-03-18	348	354	345	353	79,300	353
2022-03-17	350	350	342	350	97,300	350
2022-03-16	350	350	344	349	67,200	349
2022-03-15	344	350	341	349	77,600	349
2022-03-14	344	345	341	343	55,300	343
2022-03-11	342	347	342	342	75,500	342
2022-03-10	346	350	344	350	70,400	350
2022-03-09	335	344	335	340	104,900	340
2022-03-08	340	345	334	336	128,700	336
2022-03-07	349	349	342	344	116,400	344
2022-03-04	348	353	346	346	60,000	346
2022-03-03	350	351	346	348	83,800	348
2022-03-02	352	353	346	346	56,600	346
2022-03-01	359	359	352	354	100,400	354
2022-02-28	357	359	355	358	49,700	358
2022-02-25	358	358	351	356	37,700	356
2022-02-24	352	359	349	359	49,700	359
2022-02-22	358	358	353	354	36,300	354
2022-02-21	357	360	353	359	46,800	359
2022-02-18	358	361	356	360	43,000	360
2022-02-17	359	362	356	361	38,800	361
2022-02-16	360	362	356	360	74,100	360
2022-02-15	366	366	355	355	64,600	355
2022-02-14	364	369	361	361	80,100	361
2022-02-10	358	363	355	363	70,400	363
2022-02-09	354	356	351	356	55,500	356
2022-02-08	348	352	348	352	22,200	352
2022-02-07	354	354	347	348	48,100	348
2022-02-04	346	352	344	352	36,500	352
2022-02-03	348	349	347	347	22,300	347
2022-02-02	342	350	342	350	81,000	350
2022-02-01	342	343	339	339	33,000	339
2022-01-31	337	342	337	342	29,000	342
2022-01-28	331	339	330	337	47,400	337
2022-01-27	339	341	327	327	92,400	327
2022-01-26	340	344	337	339	54,700	339
2022-01-25	348	348	340	341	46,500	341
2022-01-24	341	347	341	347	25,800	347
2022-01-21	340	344	339	344	39,400	344
2022-01-20	340	345	338	340	57,500	340
2022-01-19	343	345	337	337	96,700	337
2022-01-18	352	353	346	346	71,500	346
2022-01-17	354	355	350	351	36,800	351
2022-01-14	351	354	349	354	68,200	354
2022-01-13	356	356	353	353	34,700	353
2022-01-12	353	358	353	357	32,900	357
2022-01-11	352	353	347	352	40,300	352
2022-01-07	355	357	350	350	54,400	350
2022-01-06	359	360	352	352	67,500	352
2022-01-05	362	364	360	362	71,100	362
2022-01-04	363	363	354	360	126,800	360

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7972 (株)イトーキ の時系列データ [2022年度]

7972 (株)イトーキの時系列データ [2022年度]