Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	106.52	103.32	104.74	103.9	341700.0	103.9
2021-02-12	104.07	100.44	102.6	103.68	195400.0	103.68
2021-02-11	104.68	101.68	102.4	103.32	285900.0	103.32
2021-02-10	103.22	99.83	103.22	101.5	347000.0	101.5
2021-02-09	102.8	100.19	101.4	102.18	241400.0	102.18
2021-02-08	102.0	97.82	98.89	101.66	316800.0	101.66
2021-02-05	99.14	96.92	99.0	97.43	247800.0	97.43
2021-02-04	98.51	95.77	96.16	98.49	191400.0	98.49
2021-02-03	96.52	94.05	94.41	96.26	360500.0	96.26
2021-02-02	94.46	90.97	92.93	94.16	376500.0	94.16
2021-02-01	91.09	86.99	87.16	90.78	351200.0	90.78
2021-01-29	91.02	85.15	89.84	86.02	508600.0	86.02
2021-01-28	90.55	88.62	90.36	89.62	271800.0	89.62
2021-01-27	93.55	86.45	92.79	89.28	438800.0	89.28
2021-01-26	98.0	95.08	97.85	95.22	268600.0	95.22
2021-01-25	102.01	96.72	98.12	97.39	333900.0	97.39
2021-01-22	98.33	94.59	95.47	98.11	291000.0	98.11
2021-01-21	99.34	95.01	97.87	96.84	356800.0	96.84
2021-01-20	97.72	95.18	97.36	97.17	415500.0	97.17
2021-01-19	100.27	96.32	98.61	96.55	453500.0	96.55
2021-01-15	101.36	96.19	100.44	97.01	509200.0	97.01
2021-01-14	103.38	100.8	101.81	101.61	331300.0	101.61
2021-01-13	103.95	100.0	103.21	100.69	337500.0	100.69
2021-01-12	104.06	102.47	103.34	103.0	311900.0	103.0
2021-01-11	103.24	101.11	101.51	101.89	533600.0	101.89
2021-01-08	105.78	101.86	104.58	103.17	416000.0	103.17
2021-01-07	108.89	105.88	107.68	107.27	586800.0	107.27
2021-01-06	107.61	97.7	97.7	106.98	768200.0	106.98
2021-01-05	98.4	94.73	95.49	96.42	310100.0	96.42
2021-01-04	97.54	93.86	97.06	95.65	277100.0	95.65
2020-12-31	96.89	94.56	96.08	95.9	375700.0	95.9
2020-12-30	95.85	93.99	94.19	95.16	467400.0	95.16
2020-12-29	97.32	92.64	96.84	93.47	292100.0	93.47
2020-12-28	97.79	94.35	94.95	96.86	416900.0	96.86
2020-12-24	96.0	92.64	95.09	93.91	94900.0	93.91
2020-12-23	96.94	88.88	88.88	93.52	927700.0	93.52
2020-12-22	89.39	86.88	87.41	88.35	181800.0	88.35
2020-12-21	87.2	85.41	86.7	86.58	160500.0	86.58
2020-12-18	89.08	86.33	87.52	88.23	935300.0	88.23
2020-12-17	87.6	85.89	86.73	87.15	236500.0	87.15
2020-12-16	88.0	85.7	88.0	86.18	171200.0	86.18
2020-12-15	87.67	84.15	85.39	87.59	262600.0	87.59
2020-12-14	85.24	83.89	84.66	84.2	220100.0	84.2
2020-12-11	85.45	83.14	84.04	83.36	194800.0	83.36
2020-12-10	85.37	83.4	84.21	84.38	224300.0	84.38
2020-12-09	85.78	83.43	85.46	84.69	164600.0	84.69
2020-12-08	84.94	83.66	83.78	84.6	153500.0	84.6
2020-12-07	84.74	82.8	84.04	83.93	201900.0	83.93
2020-12-04	84.67	83.19	83.56	83.5	428000.0	83.5
2020-12-03	84.37	81.9	83.04	82.65	324200.0	82.65
2020-12-02	82.74	79.38	80.71	82.55	195100.0	82.55
2020-12-01	81.22	79.19	80.53	80.7	296700.0	80.7
2020-11-30	81.75	78.37	81.33	78.61	342400.0	78.61
2020-11-27	82.1	81.0	81.2	81.79	144000.0	81.79
2020-11-25	84.13	79.98	84.03	80.63	418100.0	80.63
2020-11-24	84.31	80.75	81.96	84.15	407700.0	84.15
2020-11-23	80.64	77.84	77.87	80.6	241500.0	80.6
2020-11-20	77.43	75.56	76.22	77.08	155500.0	77.08
2020-11-19	76.74	73.81	75.53	76.63	180900.0	76.63
2020-11-18	77.08	75.24	76.06	75.83	268700.0	75.83
2020-11-17	75.76	73.95	74.65	75.52	282200.0	75.52
2020-11-16	76.26	74.28	74.91	75.4	252800.0	75.4
2020-11-13	73.68	71.39	71.39	73.42	170300.0	73.42
2020-11-12	71.47	69.54	70.44	70.42	275200.0	70.42
2020-11-11	73.49	69.92	72.72	70.86	290200.0	70.86
2020-11-10	75.3	71.72	74.7	72.28	421400.0	72.28
2020-11-09	75.6	72.17	73.35	73.72	550900.0	73.72
2020-11-06	69.28	68.04	68.89	68.4	208300.0	68.4
2020-11-05	68.89	66.32	67.17	68.47	422800.0	68.47
2020-11-04	69.02	65.5	68.17	65.96	400500.0	65.96
2020-11-03	69.27	67.76	68.6	68.86	286700.0	68.86
2020-11-02	72.97	66.52	69.11	67.23	353500.0	67.23
2020-10-30	69.03	66.96	68.7	67.95	432600.0	67.95
2020-10-29	69.06	66.27	69.06	68.57	292800.0	68.57
2020-10-28	69.91	68.19	69.65	68.4	230700.0	68.4
2020-10-27	72.31	71.11	71.68	71.48	176300.0	71.48
2020-10-26	71.96	70.44	71.78	71.56	209200.0	71.56
2020-10-23	73.14	72.18	72.79	72.82	201700.0	72.82
2020-10-22	72.86	71.05	71.89	72.46	288500.0	72.46
2020-10-21	72.0	69.7	70.21	71.85	264300.0	71.85
2020-10-20	71.42	69.83	70.69	69.99	233000.0	69.99
2020-10-19	71.58	69.84	71.09	69.99	157500.0	69.99
2020-10-16	71.16	69.11	69.99	70.62	225600.0	70.62
2020-10-15	69.88	68.34	68.52	69.57	153700.0	69.57
2020-10-14	69.87	68.0	68.85	69.59	351900.0	69.59
2020-10-13	69.2	68.16	68.23	68.86	349500.0	68.86
2020-10-12	68.87	67.24	67.96	68.8	305400.0	68.8
2020-10-09	67.79	66.1	66.87	67.52	171200.0	67.52
2020-10-08	66.75	65.3	66.03	66.2	401400.0	66.2
2020-10-07	65.7	64.46	65.7	65.2	349800.0	65.2
2020-10-06	66.39	64.45	65.0	64.68	501400.0	64.68
2020-10-05	64.9	63.83	63.95	64.8	249700.0	64.8
2020-10-02	63.79	60.02	61.74	63.15	215700.0	63.15
2020-10-01	63.48	61.46	61.75	63.35	322600.0	63.35
2020-09-30	61.73	59.41	59.56	60.74	419900.0	60.74
2020-09-29	59.82	58.44	59.1	59.58	446900.0	59.58
2020-09-28	59.43	57.86	59.28	59.2	503400.0	59.2
2020-09-25	58.2	55.19	55.19	56.23	392000.0	56.23
2020-09-24	55.82	53.49	53.97	55.43	436600.0	55.43
2020-09-23	57.2	54.07	56.5	54.17	250700.0	54.17
2020-09-22	56.81	55.43	56.27	56.67	191000.0	56.67
2020-09-21	56.99	55.28	56.99	56.03	305200.0	56.03
2020-09-18	60.09	58.08	60.09	58.53	1500800.0	58.53
2020-09-17	59.99	57.66	57.66	59.04	288100.0	59.04
2020-09-16	60.68	58.34	58.34	58.84	454600.0	58.84
2020-09-15	58.59	57.64	58.0	57.81	374600.0	57.81
2020-09-14	58.5	57.34	58.5	57.5	513600.0	57.5
2020-09-11	58.54	57.35	58.38	58.08	367800.0	58.08
2020-09-10	59.82	57.52	59.34	57.68	264200.0	57.68
2020-09-09	59.24	57.34	58.43	58.78	322100.0	58.78
2020-09-08	59.37	57.39	58.3	57.59	290600.0	57.59
2020-09-04	60.54	58.04	60.23	59.13	218600.0	59.13
2020-09-03	62.77	59.01	62.05	59.43	216000.0	59.43
2020-09-02	62.12	59.55	60.06	61.97	242600.0	61.97
2020-09-01	60.54	59.03	59.53	59.78	319200.0	59.78
2020-08-31	61.06	59.52	61.06	59.57	276100.0	59.57
2020-08-28	60.57	59.07	60.16	60.55	309400.0	60.55
2020-08-27	60.69	59.18	60.54	59.55	654200.0	59.55
2020-08-26	62.6	59.97	62.49	60.12	518900.0	60.12
2020-08-25	65.16	62.08	65.16	62.66	368300.0	62.66
2020-08-24	64.77	63.29	63.29	64.56	208100.0	64.56
2020-08-21	64.84	62.45	64.78	62.87	266200.0	62.87
2020-08-20	66.5	64.38	65.67	64.49	207100.0	64.49
2020-08-19	66.59	65.6	65.7	66.48	243900.0	66.48
2020-08-18	66.55	64.94	65.9	65.22	184000.0	65.22
2020-08-17	67.17	65.77	66.43	66.05	264300.0	66.05
2020-08-14	66.93	65.65	66.66	66.22	181800.0	66.22
2020-08-13	67.31	66.21	67.19	66.84	151400.0	66.84
2020-08-12	68.36	66.88	67.94	67.65	240600.0	67.65
2020-08-11	68.27	66.62	67.17	67.09	303600.0	67.09
2020-08-10	67.97	66.2	67.0	66.47	239400.0	66.47
2020-08-07	67.08	65.17	65.25	67.06	179200.0	67.06
2020-08-06	67.99	64.54	67.67	65.61	203500.0	65.61
2020-08-05	70.28	67.26	67.57	67.77	355100.0	67.77
2020-08-04	67.5	63.49	65.2	66.81	996600.0	66.81
2020-08-03	71.83	69.56	70.0	71.41	394600.0	71.41
2020-07-31	69.64	67.8	68.9	69.56	250900.0	69.56
2020-07-30	69.04	67.42	67.96	68.84	158100.0	68.84
2020-07-29	69.4	67.74	67.74	69.09	125400.0	69.09
2020-07-28	69.36	67.41	69.17	67.51	132200.0	67.51
2020-07-27	69.27	67.75	67.75	69.26	171500.0	69.26
2020-07-24	69.63	67.57	69.63	67.71	127800.0	67.71
2020-07-23	70.49	68.78	69.3	69.75	207700.0	69.75
2020-07-22	69.99	68.66	68.66	69.26	146700.0	69.26
2020-07-21	69.85	68.44	68.89	68.71	189400.0	68.71
2020-07-20	68.79	67.14	67.59	68.0	152000.0	68.0
2020-07-17	68.77	66.73	67.27	67.66	199400.0	67.66
2020-07-16	69.44	66.72	68.38	67.42	205000.0	67.42
2020-07-15	69.3	66.74	68.09	68.95	210700.0	68.95
2020-07-14	66.86	64.08	64.45	66.52	179100.0	66.52
2020-07-13	67.11	64.38	66.41	64.43	159500.0	64.43
2020-07-10	65.81	64.09	64.74	65.66	141600.0	65.66
2020-07-09	66.21	63.39	65.87	64.37	325000.0	64.37
2020-07-08	66.39	64.18	64.5	66.06	161700.0	66.06
2020-07-07	66.8	64.5	65.88	64.61	176600.0	64.61
2020-07-06	67.87	65.81	66.93	66.6	138200.0	66.6
2020-07-02	67.86	65.69	66.62	65.95	215800.0	65.95
2020-07-01	67.47	65.21	66.82	65.4	177300.0	65.4
2020-06-30	66.73	63.92	64.52	66.25	212100.0	66.25
2020-06-29	65.38	62.41	62.99	64.59	256200.0	64.59
2020-06-26	67.62	61.66	67.6	62.05	1089500.0	62.05
2020-06-25	67.6	64.75	65.64	67.58	495800.0	67.58
2020-06-24	67.52	65.15	67.15	65.9	282000.0	65.9
2020-06-23	69.27	67.48	68.95	67.8	201100.0	67.8
2020-06-22	68.42	66.85	68.42	67.84	170700.0	67.84
2020-06-19	70.56	67.96	69.49	68.47	593100.0	68.47
2020-06-18	69.48	67.88	68.0	68.34	251600.0	68.34
2020-06-17	70.87	67.72	70.04	68.44	174200.0	68.44
2020-06-16	71.24	68.7	70.07	69.63	211500.0	69.63
2020-06-15	68.18	62.21	63.16	67.64	248700.0	67.64
2020-06-12	66.65	64.05	65.97	65.72	278100.0	65.72
2020-06-11	66.17	63.1	65.04	63.18	194500.0	63.18
2020-06-10	70.85	68.03	70.75	68.47	203300.0	68.47
2020-06-09	71.95	69.98	71.51	71.09	172200.0	71.09
2020-06-08	73.14	71.37	72.52	72.67	251900.0	72.67
2020-06-05	72.89	70.2	70.2	71.44	410700.0	71.44
2020-06-04	69.61	67.54	68.33	69.26	304000.0	69.26
2020-06-03	69.99	67.87	67.87	68.58	210500.0	68.58
2020-06-02	67.06	65.1	66.45	66.67	258300.0	66.67
2020-06-01	66.81	64.37	64.6	65.97	314800.0	65.97
2020-05-29	64.93	62.67	64.54	64.42	349200.0	64.42
2020-05-28	68.94	64.77	68.82	65.06	241700.0	65.06
2020-05-27	68.25	64.5	65.99	68.08	398700.0	68.08
2020-05-26	64.49	62.53	63.51	63.3	325300.0	63.3
2020-05-22	61.75	59.82	61.25	61.05	199400.0	61.05
2020-05-21	63.31	60.65	62.29	61.48	156300.0	61.48
2020-05-20	62.67	60.02	60.38	62.52	365400.0	62.52
2020-05-19	60.85	59.07	60.34	59.23	336800.0	59.23
2020-05-18	61.36	57.82	58.36	61.04	294000.0	61.04
2020-05-15	56.42	54.59	55.36	55.73	259100.0	55.73
2020-05-14	56.12	50.87	52.47	56.12	508500.0	56.12
2020-05-13	57.3	52.83	57.0	53.72	494800.0	53.72
2020-05-12	62.36	57.87	61.69	57.91	304900.0	57.91
2020-05-11	62.56	59.49	61.72	61.83	250200.0	61.83
2020-05-08	63.24	59.75	60.05	62.63	283800.0	62.63
2020-05-07	58.93	56.77	58.67	58.66	515500.0	58.66
2020-05-06	59.4	56.85	57.33	57.03	826400.0	57.03
2020-05-05	63.16	54.01	59.18	56.52	2116700.0	56.52
2020-05-04	68.49	66.13	67.18	67.38	334600.0	67.38
2020-05-01	68.67	66.85	68.15	68.67	206700.0	68.67
2020-04-30	73.99	69.48	73.31	69.82	289800.0	69.82
2020-04-29	76.37	70.46	72.04	75.37	389400.0	75.37
2020-04-28	70.54	68.47	69.76	69.52	275300.0	69.52
2020-04-27	69.35	65.95	66.02	68.89	305700.0	68.89
2020-04-24	65.72	63.61	65.32	65.66	201900.0	65.66
2020-04-23	65.91	63.89	64.16	64.86	221600.0	64.86
2020-04-22	63.84	60.9	63.0	63.51	230800.0	63.51
2020-04-21	61.71	59.08	59.53	61.53	292100.0	61.53
2020-04-20	62.03	58.85	59.57	61.06	231400.0	61.06
2020-04-17	62.83	59.66	59.66	61.45	267300.0	61.45
2020-04-16	59.77	57.05	59.08	58.43	220000.0	58.43
2020-04-15	61.06	58.36	60.33	58.57	215600.0	58.57
2020-04-14	63.08	60.54	60.54	62.88	192600.0	62.88
2020-04-13	63.64	59.65	62.54	59.84	142200.0	59.84
2020-04-09	65.58	61.49	62.61	63.33	221300.0	63.33
2020-04-08	62.14	58.57	59.46	61.18	191000.0	61.18
2020-04-07	63.48	58.04	61.38	58.36	269400.0	58.36
2020-04-06	58.98	55.65	56.38	58.49	341600.0	58.49
2020-04-03	55.22	52.63	54.48	54.38	243000.0	54.38
2020-04-02	54.94	50.59	51.34	54.32	209400.0	54.32
2020-04-01	54.95	50.97	53.46	51.4	381200.0	51.4
2020-03-31	56.35	53.92	54.43	55.83	311500.0	55.83
2020-03-30	59.93	52.79	57.91	54.93	328000.0	54.93
2020-03-27	61.48	55.69	60.28	57.19	281200.0	57.19
2020-03-26	64.24	58.47	58.47	63.19	359100.0	63.19
2020-03-25	60.07	53.6	55.32	57.64	418400.0	57.64
2020-03-24	54.86	50.97	52.63	54.45	429200.0	54.45
2020-03-23	50.45	46.6	49.03	49.66	566800.0	49.66
2020-03-20	54.14	47.27	52.84	48.08	663600.0	48.08
2020-03-19	55.55	40.48	42.58	52.01	523100.0	52.01
2020-03-18	53.69	41.58	51.35	42.45	435000.0	42.45
2020-03-17	56.14	50.91	53.75	55.64	368900.0	55.64
2020-03-16	56.75	51.19	55.14	52.26	350600.0	52.26
2020-03-13	61.54	56.95	61.42	61.29	366700.0	61.29
2020-03-12	61.7	57.35	61.7	57.68	379500.0	57.68
2020-03-11	70.41	65.54	69.69	66.72	337500.0	66.72
2020-03-10	71.87	68.27	69.35	71.79	445800.0	71.79
2020-03-09	70.32	66.35	67.72	67.09	374600.0	67.09
2020-03-06	72.83	70.43	71.81	72.64	278900.0	72.64
2020-03-05	76.82	73.39	75.67	74.4	297400.0	74.4
2020-03-04	77.88	74.98	76.82	77.66	226300.0	77.66
2020-03-03	80.34	74.42	78.75	75.8	322700.0	75.8
2020-03-02	79.12	74.86	76.25	79.1	471700.0	79.1
2020-02-28	77.34	72.18	73.22	75.84	811400.0	75.84
2020-02-27	78.16	71.63	72.56	75.19	613000.0	75.19
2020-02-26	78.49	73.7	77.44	74.18	430900.0	74.18
2020-02-25	87.3	76.6	84.39	76.98	694500.0	76.98
2020-02-24	83.17	78.26	82.27	78.52	457200.0	78.52
2020-02-21	87.34	84.19	87.16	85.05	379900.0	85.05
2020-02-20	87.73	85.85	87.39	87.27	336100.0	87.27
2020-02-19	88.16	86.82	86.94	87.52	217000.0	87.52
2020-02-18	87.23	85.88	86.57	86.58	155200.0	86.58

名前	Itron Inc. Common Stock
ティッカー	ITRI
国	United States
上場年	1993.0
セクター	Capital Goods

Itron Inc. Common Stockのデータ

Itron Inc. Common Stockの基本情報

Itron Inc. Common Stockの過去1年の値動き