[7972 東証1部] イトーキ 日足 時系列データ

[7972 東証1部] イトーキ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17821.00821.00799.00803.00314400253837500
2017-11-16814.00822.00809.00815.009910080871500
2017-11-15842.00842.00815.00816.00207600171005600
2017-11-14862.00862.00842.00843.008200069523900
2017-11-13843.00858.00841.00855.00122000103827300
2017-11-10849.00852.00839.00842.00179600151567400
2017-11-09868.00875.00851.00858.00216200186568100
2017-11-08872.00872.00861.00866.008410072876800
2017-11-07867.00877.00857.00871.00163400142163500
2017-11-06885.00890.00867.00875.00173400152225600
2017-11-02883.00892.00879.00885.00177700157532800
2017-11-01878.00889.00864.00882.00289400254605200
2017-10-31858.00873.00852.00869.00266200230271600
2017-10-30859.00859.00850.00853.00265900226726000
2017-10-27864.00868.00852.00859.00412200353044000
2017-10-26856.00867.00843.00863.00687000590209200
2017-10-25946.00947.00930.00931.009060084889500
2017-10-24940.00940.00928.00940.0010100094430100
2017-10-23942.00942.00932.00939.006240058428500
2017-10-20929.00939.00923.00932.008940083269200
2017-10-19933.00947.00927.00942.007010065928100
2017-10-18936.00941.00922.00939.006920064489200
2017-10-17940.00941.00928.00939.006880064435300
2017-10-16927.00944.00924.00935.009700090824700
2017-10-13933.00942.00922.00933.009510088745700
2017-10-12924.00939.00915.00935.009880091942100
2017-10-11919.00921.00909.00921.007150065571100
2017-10-10900.00919.00896.00918.008000072957900
2017-10-06903.00913.00896.00900.006620059579600
2017-10-05907.00913.00895.00902.006190055892400
2017-10-04922.00925.00905.00907.009460086233400
2017-10-03939.00939.00917.00920.009050083605700
2017-10-02950.00950.00924.00928.008410078265000
2017-09-29925.00950.00915.00946.00231100216603200
2017-09-28896.00944.00896.00935.00323700300391300
2017-09-27888.00896.00867.00890.00185100163267100
2017-09-26853.00888.00852.00888.00170400149411100
2017-09-25865.00865.00852.00854.0010440089422200
2017-09-22849.00864.00849.00860.0010750092046800
2017-09-21849.00852.00838.00847.009350079208700
2017-09-20848.00855.00844.00845.008150069103600
2017-09-19858.00858.00843.00853.00118100100379800
2017-09-15833.00861.00833.00858.00232600197816200
2017-09-14840.00840.00828.00833.009550079475600
2017-09-13837.00842.00824.00836.00160200133897200
2017-09-12837.00842.00828.00838.00133000111186200
2017-09-11870.00877.00832.00836.00289800244866100
2017-09-08841.00879.00838.00875.00297200257499000
2017-09-07862.00868.00844.00846.008500072486200
2017-09-06838.00868.00821.00860.00269800229561900
2017-09-05865.00865.00841.00852.00293600250794700
2017-09-04854.00873.00844.00865.00269400231433900
2017-09-01866.00867.00849.00858.0010880093120300
2017-08-31828.00860.00827.00856.00228800194740200
2017-08-30831.00832.00821.00829.009750080616800
2017-08-29815.00827.00812.00825.0010660087520600
2017-08-28820.00820.00806.00815.0011360092246900
2017-08-25825.00825.00813.00814.0010230083541100
2017-08-24820.00825.00813.00817.0010020082092300
2017-08-23839.00845.00817.00823.00134100110285000
2017-08-22827.00836.00817.00835.0011410094642400
2017-08-21834.00838.00823.00826.009860081651700
2017-08-18834.00837.00822.00828.00122900101999700
2017-08-17847.00848.00839.00846.007000059077700
2017-08-16850.00857.00841.00846.0010880092452900
2017-08-15847.00858.00837.00849.00181200153229900
2017-08-14849.00856.00840.00840.00154500130713200
2017-08-10875.00881.00861.00864.0010330089634000
2017-08-09898.00901.00871.00875.00191300168082500
2017-08-08899.00917.00897.00906.00168600152726500
2017-08-07895.00915.00887.00894.00229500206825400
2017-08-04862.00888.00861.00887.00239900211072400
2017-08-03888.00888.00854.00859.00242000208557300
2017-08-02867.00874.00849.00868.00215400186422900
2017-08-01896.00896.00835.00869.00429000369402200
2017-07-31874.00900.00852.00896.00524200460912400
2017-07-28984.00988.00955.00971.00194700188480100
2017-07-27980.00992.00976.00984.00128000125873600
2017-07-26971.00995.00962.00980.00225100220911800
2017-07-25964.00997.00951.00973.00259600253532500
2017-07-24930.00971.00929.00960.00212100202397200
2017-07-21930.00934.00924.00931.0010380096559200
2017-07-20924.00933.00920.00926.0010570097990300
2017-07-19910.00923.00910.00921.00136500125319100
2017-07-18918.00918.00893.00912.00257800233485500
2017-07-14917.00935.00917.00925.009710089966500
2017-07-13918.00923.00908.00919.00149400136635100
2017-07-12926.00931.00907.00917.00127800117443900
2017-07-11923.00942.00923.00933.00148600138888900
2017-07-10923.00935.00903.00919.00216200199124600
2017-07-07914.00937.00914.00918.00163300150686400
2017-07-06927.00942.00914.00919.00250000230295400
2017-07-05919.00935.00906.00922.00259400239264000
2017-07-04959.00959.00920.00925.00294500275025700
2017-07-03963.00971.00936.00944.00327800312120000
2017-06-30966.00972.00945.00963.00282300270948100
2017-06-29948.00979.00944.00976.00457200442417900
2017-06-28927.00933.00906.00916.00261200240504300
2017-06-27878.00944.00870.00936.00619600572022000
2017-06-26860.00882.00859.00875.00120600105362100
2017-06-23844.00867.00843.00864.00169600145408700
2017-06-22854.00868.00837.00859.00241200206334500
2017-06-21864.00879.00864.00867.00172100149900100
2017-06-20875.00886.00866.00877.00197100173083100
2017-06-19888.00905.00866.00866.00282400249254000
2017-06-16866.00886.00864.00886.00287500252645200
2017-06-15851.00872.00851.00863.00253800219019600
2017-06-14869.00874.00846.00847.00385500330496400
2017-06-13798.00856.00798.00852.00663800559041800
2017-06-12778.00795.00777.00793.00132700104795900
2017-06-09772.00778.00764.00772.00153100118275100
2017-06-08775.00786.00775.00780.0012110094582100
2017-06-07748.00783.00748.00781.00215500166681500
2017-06-06762.00762.00738.00741.0013270098800500
2017-06-05764.00768.00752.00762.009920075594200
2017-06-02755.00768.00751.00766.0011480087453600
2017-06-01742.00752.00742.00748.008140060886200
2017-05-31746.00748.00741.00742.005320039562600
2017-05-30749.00751.00735.00747.007350054767000
2017-05-29751.00756.00746.00747.004130031005400
2017-05-26769.00769.00751.00753.0011110084042200
2017-05-25775.00778.00768.00770.008690067209100
2017-05-24783.00784.00770.00773.007440057647900
2017-05-23778.00784.00776.00776.006830053176300
2017-05-22793.00793.00775.00778.0011000086026900
2017-05-19803.00805.00791.00794.005530043994600
2017-05-18791.00807.00791.00803.009310074709500
2017-05-17803.00809.00797.00806.0011890095581700
2017-05-16804.00815.00802.00812.00163900132799100
2017-05-15786.00808.00786.00795.00129500103342600
2017-05-12787.00793.00786.00792.0010420082303300
2017-05-11786.00797.00780.00792.00147700116555300
2017-05-10788.00804.00784.00792.00132600105381400
2017-05-09789.00803.00788.00793.00222500177050600
2017-05-08814.00818.00791.00792.00260700208237900
2017-05-02810.00824.00798.00805.00395600320571100
2017-05-01751.00810.00746.00809.00784100610630000
2017-04-28724.00724.00706.00707.007640054434700
2017-04-27715.00723.00711.00722.0011920085737800
2017-04-26711.00713.00706.00711.004400031266400
2017-04-25693.00710.00690.00706.0011860083222100
2017-04-24691.00693.00684.00689.008490058464900
2017-04-21682.00689.00678.00686.006850046921000
2017-04-20679.00681.00675.00679.007100048153500
2017-04-19670.00681.00670.00676.008710058980700
2017-04-18676.00679.00670.00673.008290055919200
2017-04-17665.00673.00662.00670.007700051388200
2017-04-14678.00680.00661.00664.0011560077324800
2017-04-13677.00683.00672.00682.0012310083625800
2017-04-12682.00691.00681.00688.009800067145400
2017-04-11687.00704.00685.00692.0010660074155800
2017-04-10676.00689.00675.00687.007960054292000
2017-04-07671.00678.00665.00670.0012240082042000
2017-04-06677.00681.00663.00665.00174400116845600
2017-04-05681.00687.00673.00677.0013850093878200
2017-04-04701.00701.00681.00686.0014240098171300
2017-04-03702.00706.00695.00701.009760068365000
2017-03-31713.00723.00702.00702.0013680097266100
2017-03-30710.00719.00707.00707.008350059436100
2017-03-29720.00721.00707.00713.007770055400900
2017-03-28717.00721.00713.00719.0011490082417700
2017-03-27707.00715.00706.00708.008970063560800
2017-03-24710.00722.00709.00712.009970071203200
2017-03-23716.00719.00708.00712.007830055731400
2017-03-22714.00724.00714.00717.009390067506600
2017-03-21723.00733.00720.00728.0010260074708700
2017-03-17715.00730.00714.00728.0013110095093400
2017-03-16713.00722.00708.00719.0010980078726300
2017-03-15720.00724.00716.00720.005230037638000
2017-03-14724.00726.00717.00721.007280052567500
2017-03-13720.00728.00716.00728.009800070951300
2017-03-10720.00724.00714.00720.0013840099449000
2017-03-09705.00717.00702.00711.0012980092247400
2017-03-08703.00711.00703.00705.008280058462500
2017-03-07701.00709.00694.00705.0012180085572000
2017-03-06711.00713.00699.00702.00150300105763300
2017-03-03723.00725.00709.00710.00182800130478300
2017-03-02733.00733.00723.00729.009260067331600
2017-03-01729.00734.00719.00726.0010900079129700
2017-02-28725.00739.00723.00725.00253600185665500
2017-02-27716.00728.00713.00722.00151200109058700
2017-02-24720.00727.00717.00720.007510054183100
2017-02-23729.00729.00721.00725.004830034975400
2017-02-22721.00728.00721.00724.009250066950500
2017-02-21729.00732.00721.00728.007260052842400
2017-02-20722.00731.00713.00728.0012480090577200
2017-02-17716.00727.00716.00722.007120051355100
2017-02-16734.00738.00720.00721.0013050094597700
2017-02-15728.00740.00724.00735.00155700114000600
2017-02-14734.00748.00721.00727.00316400232669700
2017-02-13730.00735.00718.00730.00184500134322100
2017-02-10714.00731.00711.00722.00200000144792500
2017-02-09705.00713.00704.00707.0010250072534000
2017-02-08712.00712.00703.00711.0012310087056200
2017-02-07712.00719.00711.00712.007680054821400
2017-02-06721.00721.00710.00718.008360059808700
2017-02-03712.00719.00709.00716.007720055202500
2017-02-02730.00730.00711.00712.0013220095017100
2017-02-01722.00727.00719.00724.009610069477100
2017-01-31715.00735.00714.00727.00195800142634200
2017-01-30721.00727.00716.00724.0010030072424300
2017-01-27729.00730.00715.00720.00179600129691800
2017-01-26730.00735.00724.00725.00139700101655000
2017-01-25720.00742.00720.00722.00322400235539300
2017-01-24704.00714.00703.00709.008780062148400
2017-01-23716.00720.00706.00710.00153700109360900
2017-01-20717.00724.00713.00721.00149200107225900
2017-01-19725.00730.00716.00720.00152800110239200
2017-01-18709.00724.00706.00720.00264200189434800
2017-01-17726.00727.00712.00713.00170400122611000
2017-01-16723.00729.00714.00725.00200900145032600
2017-01-13718.00735.00716.00727.00208200151091800
2017-01-12733.00737.00712.00717.00498200359218700
2017-01-11752.00752.00735.00738.00205100151712500
2017-01-10749.00759.00744.00750.00211000158377600
2017-01-06745.00754.00739.00749.00207100154683200
2017-01-05747.00755.00739.00743.00168700126059100
2017-01-04732.00748.00727.00747.00215200159213000
2016-12-30746.00754.00737.00739.0011650086599100
2016-12-29751.00751.00737.00747.00157400117365700
2016-12-28757.00759.00748.00754.00161600121972300
2016-12-27760.00775.00760.00767.00138800106670800
2016-12-26766.00772.00752.00760.00182500139193500
2016-12-22762.00777.00757.00768.00230500176494100
2016-12-21797.00811.00762.00764.00351500275051400
2016-12-20810.00823.00785.00799.00642300515557400
2016-12-19831.00846.00831.00842.00144700121622100
2016-12-16825.00842.00822.00832.00215900179797200
2016-12-15840.00844.00810.00823.00335900276938500
2016-12-14842.00850.00840.00845.00156900132645100
2016-12-13831.00845.00830.00839.00207200173931600
2016-12-12822.00836.00816.00830.00192900159779000
2016-12-09814.00822.00807.00818.00199200162483500
2016-12-08810.00818.00803.00814.00181300146981900
2016-12-07784.00800.00783.00796.00186500148245600
2016-12-06770.00784.00770.00779.00202500157754800
2016-12-05776.00777.00758.00762.00152500116467100
2016-12-02769.00778.00768.00776.00206800159838200
2016-12-01758.00776.00758.00758.00204400156318400
2016-11-30747.00759.00741.00745.00245100183721200
2016-11-29735.00748.00734.00745.00165100122777200
2016-11-28737.00739.00730.00739.00142300104684000
2016-11-25730.00739.00728.00737.00182100133886000
2016-11-24719.00728.00714.00726.00160600115953700
2016-11-22715.00719.00710.00718.00140900100989300
2016-11-21710.00718.00710.00715.00203900145463300
2016-11-18700.00706.00695.00704.00182300127963800
2016-11-17690.00699.00687.00694.00271200188242200
2016-11-16686.00694.00685.00690.00213400147002500
2016-11-15685.00687.00675.00683.00197700134651000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter