[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 
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
2016-11-14671.00687.00671.00682.00200400136624800
2016-11-11664.00670.00657.00666.00314900209348300
2016-11-10645.00659.00642.00655.00320600209526400
2016-11-09653.00661.00607.00615.00339700214807600
2016-11-08641.00663.00641.00653.00325800213619300
2016-11-07631.00639.00625.00637.00238900151436500
2016-11-04639.00642.00621.00628.00299100187622100
2016-11-02647.00649.00640.00645.00230100148148000
2016-11-01645.00653.00641.00650.0015220098683300
2016-10-31642.00650.00642.00648.00215400139403000
2016-10-28660.00661.00636.00642.00541500348648600
2016-10-27670.00671.00656.00658.00354800234684500
2016-10-26659.00674.00643.00668.00788700521080400
2016-10-25709.00717.00696.00706.00232800164752800
2016-10-24706.00710.00701.00703.0013600095883900
2016-10-21685.00712.00676.00705.00266800187095500
2016-10-20684.00697.00682.00689.00234300161688700
2016-10-19665.00687.00665.00681.00223100151422500
2016-10-18669.00671.00656.00663.00337000223683900
2016-10-17690.00691.00673.00679.00330100225607400
2016-10-14708.00715.00660.00694.00597700411518900
2016-10-13713.00720.00698.00709.00276700196547800
2016-10-12710.00730.00705.00721.00174100125524200
2016-10-11709.00722.00704.00718.00207600148561600
2016-10-07707.00711.00697.00706.00265100187014000
2016-10-06688.00709.00680.00702.00361900252230000
2016-10-05674.00688.00669.00682.00190800129742000
2016-10-04669.00676.00658.00674.00244800163140400
2016-10-03680.00680.00662.00672.00161800108705600
2016-09-30694.00697.00675.00679.00276800189365700
2016-09-29700.00707.00696.00701.0012590088309300
2016-09-28676.00692.00674.00692.0012740087206900
2016-09-27658.00674.00652.00674.0013470089403400
2016-09-26666.00667.00659.00661.006950046073100
2016-09-23649.00663.00641.00662.008530055867500
2016-09-21643.00652.00624.00651.00274500174844500
2016-09-20653.00656.00640.00642.00271000174808900
2016-09-16686.00686.00649.00663.00379400253153300
2016-09-15677.00686.00671.00684.00197200133474700
2016-09-14659.00678.00655.00675.0014770098832800
2016-09-13662.00667.00654.00662.0010910071997400
2016-09-12652.00660.00652.00657.009880064829000
2016-09-09658.00663.00657.00659.00153700101349500
2016-09-08665.00665.00655.00663.0011860078287900
2016-09-07659.00665.00650.00664.0012810084233700
2016-09-06656.00665.00656.00665.007530049698900
2016-09-05660.00661.00653.00658.0010070066170200
2016-09-02655.00655.00642.00648.009300060269200
2016-09-01640.00656.00636.00656.009830063794100
2016-08-31635.00639.00630.00639.006710042587000
2016-08-30630.00638.00628.00630.009170057924900
2016-08-29620.00637.00620.00627.0012120076224900
2016-08-26614.00619.00609.00614.0010930066978500
2016-08-25615.00617.00612.00616.004760029280400
2016-08-24605.00616.00605.00610.0010100061613900
2016-08-23603.00606.00598.00600.009840059111400
2016-08-22595.00605.00590.00604.0011110066698900
2016-08-19581.00593.00581.00585.009280054538200
2016-08-18580.00581.00574.00579.009710056066500
2016-08-17582.00586.00580.00582.006930040297400
2016-08-16593.00593.00582.00582.007760045481400
2016-08-15585.00593.00585.00588.005020029495000
2016-08-12591.00594.00580.00591.007600044776100
2016-08-10592.00595.00585.00588.006360037443000
2016-08-09581.00601.00581.00591.0012830075934000
2016-08-08597.00599.00579.00583.0012270072028300
2016-08-05556.00593.00556.00590.00246400143259100
2016-08-04600.00624.00542.00551.001313800747359100
2016-08-03556.00558.00541.00543.006300034462500
2016-08-02550.00573.00550.00566.0010970061533800
2016-08-01558.00568.00551.00555.0012350068859700
2016-07-29568.00584.00565.00584.006530037510500
2016-07-28569.00574.00565.00573.005570031726500
2016-07-27570.00574.00566.00572.005630032151300
2016-07-26576.00582.00566.00567.006020034360000
2016-07-25584.00590.00578.00581.004750027688200
2016-07-22572.00580.00572.00579.002570014824900
2016-07-21583.00584.00573.00582.0010880062896000
2016-07-20581.00581.00571.00580.004980028684900
2016-07-19585.00591.00572.00586.006550038078700
2016-07-15574.00584.00566.00583.0010110058285500
2016-07-14574.00576.00564.00564.0012860073083700
2016-07-13588.00588.00572.00575.004900028379800
2016-07-12570.00579.00566.00573.008220047228200
2016-07-11542.00561.00537.00559.0010290056609300
2016-07-08530.00537.00520.00520.003910020558100
2016-07-07531.00537.00528.00531.003420018155100
2016-07-06550.00550.00533.00537.007290039203300
2016-07-05565.00567.00555.00559.003270018306500
2016-07-04563.00566.00559.00566.002960016700500
2016-07-01567.00572.00563.00568.004630026330300
2016-06-30579.00580.00564.00564.005910033583700
2016-06-29566.00579.00563.00578.004240024285200
2016-06-28551.00573.00542.00564.008160045674000
2016-06-27560.00567.00551.00566.007830043875800
2016-06-24591.00608.00541.00544.00189800106152000
2016-06-23575.00590.00572.00587.007280042448800
2016-06-22581.00581.00567.00574.004680026797000
2016-06-21563.00586.00560.00583.007490043184900
2016-06-20567.00571.00561.00565.007200040722700
2016-06-17559.00570.00553.00557.009720054404700
2016-06-16561.00568.00550.00553.009710054060100
2016-06-15555.00563.00551.00559.008420046911000
2016-06-14575.00575.00552.00558.0012600070747000
2016-06-13604.00605.00575.00575.00192000112347000
2016-06-10619.00620.00612.00618.0013110080933300
2016-06-09619.00627.00618.00620.006530040589400
2016-06-08624.00625.00616.00625.006610041034600
2016-06-07625.00625.00620.00624.005170032203400
2016-06-06620.00629.00618.00626.008530053259100
2016-06-03619.00631.00619.00628.005990037496300
2016-06-02637.00637.00619.00620.0010340064532900
2016-06-01650.00653.00639.00644.008220053034200
2016-05-31640.00659.00638.00659.00225700146978300
2016-05-30627.00636.00627.00636.007740049024500
2016-05-27629.00629.00623.00626.004700029444800
2016-05-26631.00631.00622.00625.003650022836200
2016-05-25628.00630.00623.00624.005230032728800
2016-05-24625.00626.00619.00619.006040037526200
2016-05-23632.00632.00617.00627.007600047421900
2016-05-20634.00639.00630.00633.007700048750700
2016-05-19628.00638.00623.00636.00161000101642300
2016-05-18623.00627.00617.00621.008460052586200
2016-05-17625.00629.00621.00626.0011670072891500
2016-05-16632.00636.00619.00623.009440058945300
2016-05-13633.00637.00620.00631.0014160088865900
2016-05-12630.00634.00620.00632.0015700098421000
2016-05-11640.00644.00633.00640.00164800105105100
2016-05-10622.00630.00618.00627.00279800174254800
2016-05-09634.00636.00615.00620.00216300134795700
2016-05-06635.00638.00610.00620.00323700200920700
2016-05-02648.00655.00627.00635.00271300172943200
2016-04-28731.00733.00686.00687.00283900198414200
2016-04-27750.00754.00740.00743.002690020031500
2016-04-26747.00754.00731.00740.007010051921800
2016-04-25775.00775.00751.00754.004520034367300
2016-04-22766.00768.00757.00766.003310025252100
2016-04-21781.00784.00763.00771.004900037797800
2016-04-20777.00777.00762.00767.005120039362600
2016-04-19779.00782.00758.00767.004160031880800
2016-04-18776.00776.00758.00767.004960038187700
2016-04-15773.00780.00769.00775.007360056935800
2016-04-14762.00772.00750.00772.006160046958100
2016-04-13755.00759.00742.00749.004840036177100
2016-04-12742.00762.00738.00747.003960029691100
2016-04-11756.00761.00722.00739.006340046749000
2016-04-08723.00767.00717.00759.0010330076888000
2016-04-07739.00749.00729.00738.006080044945800
2016-04-06743.00746.00725.00738.004410032494700
2016-04-05778.00778.00743.00745.007340055739600
2016-04-04774.00793.00770.00776.008280064570000
2016-04-01794.00794.00764.00766.00147700114114200
2016-03-31830.00830.00796.00796.007310059017500
2016-03-30842.00850.00824.00826.008410070490100
2016-03-29830.00848.00825.00840.0011500096459900
2016-03-28812.00824.00801.00824.00129500105483300
2016-03-25816.00822.00795.00807.00125700101233500
2016-03-24791.00824.00791.00819.00152100123709000
2016-03-23782.00795.00779.00793.006460050813500
2016-03-22773.00781.00765.00781.008130062957600
2016-03-18760.00779.00756.00767.00141600108761800
2016-03-17755.00772.00752.00759.009290070600300
2016-03-16742.00756.00738.00744.009040067484000
2016-03-15742.00749.00729.00747.007700057127900
2016-03-14722.00748.00717.00742.0011030080992700
2016-03-11698.00716.00695.00711.0011760083120500
2016-03-10689.00709.00689.00704.007510052803800
2016-03-09684.00692.00672.00682.008090055196300
2016-03-08705.00706.00686.00692.0010000069500400
2016-03-07729.00730.00703.00705.008990064110400
2016-03-04689.00717.00687.00715.008790062062400
2016-03-03687.00689.00679.00689.007450050980700
2016-03-02688.00692.00677.00690.007930054340800
2016-03-01671.00682.00666.00669.0010630071440900
2016-02-29697.00697.00676.00678.0011120076290000
2016-02-26699.00709.00685.00687.0011150077369200
2016-02-25693.00706.00689.00699.006900048098000
2016-02-24679.00694.00675.00684.0011260077207100
2016-02-23697.00702.00678.00679.0010270070488900
2016-02-22694.00718.00693.00697.0013620095621900
2016-02-19716.00719.00690.00701.00190200133690500
2016-02-18745.00747.00723.00728.0012390090801200
2016-02-17730.00751.00710.00720.00188100137053000
2016-02-16773.00783.00738.00739.00263400198561100
2016-02-15872.00872.00775.00778.00181200145386900
2016-02-12813.00850.00801.00802.00221200181731100
2016-02-10849.00874.00820.00833.00167300140490700
2016-02-09845.00858.00831.00849.00166000140501700
2016-02-08813.00881.00813.00873.00190200162799700
2016-02-05821.00832.00810.00824.00155100127183100
2016-02-04838.00857.00820.00832.00134500113243200
2016-02-03836.00859.00836.00853.0010830092041700
2016-02-02870.00875.00857.00863.007910068335000
2016-02-01825.00877.00820.00876.00191300163875600
2016-01-29780.00812.00778.00811.0011640092572200
2016-01-28765.00788.00764.00776.0010900084479100
2016-01-27761.00769.00750.00767.007310055590800
2016-01-26748.00762.00745.00748.007460056048000
2016-01-25749.00769.00749.00760.009750073914900
2016-01-22742.00752.00722.00752.0011030081632600
2016-01-21729.00745.00711.00712.0010340075208800
2016-01-20759.00762.00730.00731.007350054516500
2016-01-19766.00777.00754.00763.004410033673000
2016-01-18764.00780.00756.00766.009490072705400
2016-01-15799.00804.00785.00794.007000055541200
2016-01-14791.00798.00771.00783.00150100117502800
2016-01-13776.00820.00776.00812.00140200112355800
2016-01-12788.00798.00773.00773.0011570090461400
2016-01-08798.00813.00791.00794.009330074605500
2016-01-07818.00820.00799.00806.0011360091786800
2016-01-06829.00829.00798.00808.00140100113510400
2016-01-05839.00846.00818.00821.0011850097930100
2016-01-04846.00865.00839.00843.008500072029900
2015-12-30869.00875.00853.00861.005310045742200
2015-12-29856.00870.00845.00867.007640065912100
2015-12-28859.00866.00832.00856.00132800113279000
2015-12-25880.00880.00860.00867.00117900102304200
2015-12-24896.00901.00872.00872.0010380091575300
2015-12-22894.00901.00883.00887.00126900112769700
2015-12-21900.00912.00884.00895.00162700145821000
2015-12-18923.00932.00908.00916.00169400155527600
2015-12-17925.00938.00924.00928.007940073849800
2015-12-16922.00922.00902.00914.008740079490300
2015-12-15915.00935.00902.00907.00191300175273600
2015-12-14897.00904.00880.00901.00126100112605600
2015-12-11911.00923.00911.00917.0010170092872400
2015-12-10909.00920.00904.00907.009800089225300
2015-12-09943.00943.00913.00915.00143500132628700
2015-12-08941.00948.00936.00938.005450051187400
2015-12-07952.00957.00941.00941.009990094520700
2015-12-04956.00965.00951.00954.00113000108144200
2015-12-03953.00969.00945.00967.00183300175652900

   ※ 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。 

s7db.com Twitter Blog