イトーキ(7972)の株価時系列情報
イトーキ(7972)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 449 | 449 | 449 | 449 | 1,000 |
| 1984/12/27 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/12/26 | 450 | 450 | 450 | 450 | 9,000 |
| 1984/12/26 | 1 -> 1.10 分割 | ||||
| 1984/12/25 | 500 | 500 | 500 | 500 | 8,000 |
| 1984/12/24 | 479 | 500 | 479 | 500 | 14,000 |
| 1984/12/22 | 479 | 480 | 475 | 479 | 10,000 |
| 1984/12/21 | 475 | 480 | 475 | 480 | 13,000 |
| 1984/12/20 | 480 | 480 | 480 | 480 | 3,000 |
| 1984/12/19 | 480 | 480 | 475 | 475 | 24,000 |
| 1984/12/18 | 484 | 484 | 479 | 480 | 17,000 |
| 1984/12/17 | 485 | 485 | 479 | 480 | 7,000 |
| 1984/12/15 | 486 | 486 | 485 | 485 | 9,000 |
| 1984/12/14 | 490 | 490 | 485 | 485 | 14,000 |
| 1984/12/13 | 495 | 495 | 489 | 489 | 8,000 |
| 1984/12/12 | 500 | 500 | 500 | 500 | 15,000 |
| 1984/12/11 | 501 | 509 | 501 | 501 | 13,000 |
| 1984/12/10 | 509 | 510 | 505 | 509 | 11,000 |
| 1984/12/07 | 510 | 515 | 501 | 502 | 20,000 |
| 1984/12/06 | 510 | 510 | 510 | 510 | 5,000 |
| 1984/12/05 | 519 | 519 | 505 | 505 | 7,000 |
| 1984/12/04 | 505 | 520 | 505 | 520 | 14,000 |
| 1984/12/03 | 521 | 522 | 521 | 521 | 15,000 |
| 1984/12/01 | 510 | 513 | 510 | 512 | 7,000 |
| 1984/11/30 | 509 | 530 | 509 | 520 | 9,000 |
| 1984/11/29 | 524 | 524 | 510 | 510 | 21,000 |
| 1984/11/28 | 525 | 526 | 525 | 525 | 82,000 |
| 1984/11/27 | 530 | 530 | 516 | 530 | 28,000 |
| 1984/11/26 | 534 | 535 | 530 | 530 | 11,000 |
| 1984/11/24 | 536 | 536 | 535 | 536 | 13,000 |
| 1984/11/22 | 537 | 540 | 535 | 537 | 25,000 |
| 1984/11/21 | 535 | 545 | 535 | 538 | 118,000 |
| 1984/11/20 | 521 | 525 | 520 | 520 | 18,000 |
| 1984/11/19 | 520 | 530 | 520 | 520 | 54,000 |
| 1984/11/17 | 535 | 535 | 520 | 520 | 61,000 |
| 1984/11/16 | 554 | 569 | 549 | 565 | 293,000 |
| 1984/11/15 | 535 | 545 | 530 | 535 | 171,000 |
| 1984/11/14 | 520 | 570 | 520 | 570 | 76,000 |
| 1984/11/13 | 524 | 524 | 520 | 520 | 5,000 |
| 1984/11/12 | 521 | 524 | 520 | 522 | 27,000 |
| 1984/11/09 | 520 | 520 | 505 | 520 | 45,000 |
| 1984/11/08 | 511 | 525 | 510 | 524 | 69,000 |
| 1984/11/07 | 520 | 520 | 511 | 511 | 138,000 |
| 1984/11/06 | 508 | 522 | 500 | 520 | 169,000 |
| 1984/11/05 | 478 | 499 | 478 | 499 | 228,000 |
| 1984/11/02 | 480 | 480 | 480 | 480 | 1,000 |
| 1984/11/01 | 475 | 475 | 475 | 475 | 5,000 |
| 1984/10/31 | 481 | 481 | 481 | 481 | 2,000 |
| 1984/10/30 | 481 | 481 | 481 | 481 | 1,000 |
| 1984/10/29 | 480 | 480 | 480 | 480 | 2,000 |
| 1984/10/26 | 473 | 473 | 473 | 473 | 2,000 |
| 1984/10/24 | 473 | 473 | 473 | 473 | 1,000 |
| 1984/10/23 | 471 | 471 | 471 | 471 | 4,000 |
| 1984/10/11 | 490 | 490 | 490 | 490 | 5,000 |
| 1984/10/09 | 490 | 490 | 480 | 480 | 6,000 |
| 1984/10/06 | 490 | 490 | 485 | 485 | 11,000 |
| 1984/10/05 | 495 | 495 | 495 | 495 | 2,000 |
| 1984/10/04 | 490 | 491 | 490 | 490 | 22,000 |
| 1984/10/03 | 484 | 484 | 484 | 484 | 1,000 |
| 1984/10/02 | 481 | 481 | 481 | 481 | 3,000 |
| 1984/09/28 | 498 | 498 | 498 | 498 | 3,000 |
| 1984/09/27 | 486 | 486 | 486 | 486 | 1,000 |
| 1984/09/25 | 485 | 485 | 485 | 485 | 5,000 |
| 1984/09/21 | 485 | 490 | 485 | 490 | 9,000 |
| 1984/09/19 | 499 | 499 | 499 | 499 | 3,000 |
| 1984/09/18 | 500 | 508 | 500 | 500 | 13,000 |
| 1984/09/14 | 489 | 489 | 488 | 488 | 8,000 |
| 1984/09/13 | 500 | 500 | 489 | 489 | 8,000 |
| 1984/09/12 | 500 | 507 | 500 | 507 | 15,000 |
| 1984/09/11 | 500 | 508 | 500 | 508 | 6,000 |
| 1984/09/10 | 498 | 498 | 490 | 490 | 8,000 |
| 1984/09/07 | 490 | 490 | 490 | 490 | 12,000 |
| 1984/09/06 | 511 | 520 | 510 | 510 | 49,000 |
| 1984/09/05 | 483 | 511 | 480 | 510 | 81,000 |
| 1984/09/04 | 475 | 480 | 474 | 480 | 27,000 |
| 1984/09/03 | 465 | 465 | 465 | 465 | 1,000 |
| 1984/09/01 | 475 | 475 | 475 | 475 | 2,000 |
| 1984/08/31 | 465 | 475 | 465 | 475 | 22,000 |
| 1984/08/30 | 460 | 460 | 460 | 460 | 2,000 |
| 1984/08/29 | 455 | 455 | 455 | 455 | 6,000 |
| 1984/08/27 | 475 | 475 | 470 | 475 | 21,000 |
| 1984/08/25 | 475 | 475 | 470 | 470 | 7,000 |
| 1984/08/24 | 460 | 475 | 460 | 475 | 22,000 |
| 1984/08/23 | 460 | 460 | 460 | 460 | 2,000 |
| 1984/08/21 | 474 | 474 | 474 | 474 | 1,000 |
| 1984/08/20 | 480 | 480 | 477 | 477 | 9,000 |
| 1984/08/18 | 484 | 484 | 484 | 484 | 7,000 |
| 1984/08/16 | 490 | 490 | 490 | 490 | 1,000 |
| 1984/08/15 | 481 | 486 | 481 | 486 | 17,000 |
| 1984/08/14 | 475 | 481 | 473 | 481 | 20,000 |
| 1984/08/13 | 464 | 475 | 464 | 475 | 14,000 |
| 1984/08/10 | 465 | 467 | 465 | 467 | 6,000 |
| 1984/08/09 | 460 | 470 | 460 | 470 | 22,000 |
| 1984/08/08 | 464 | 464 | 464 | 464 | 4,000 |
| 1984/08/07 | 462 | 464 | 462 | 464 | 6,000 |
| 1984/08/06 | 465 | 465 | 460 | 463 | 10,000 |
| 1984/08/04 | 465 | 477 | 465 | 477 | 7,000 |
| 1984/08/03 | 449 | 465 | 449 | 465 | 37,000 |
| 1984/08/02 | 444 | 444 | 444 | 444 | 3,000 |
| 1984/08/01 | 430 | 430 | 430 | 430 | 6,000 |
| 1984/07/30 | 445 | 445 | 445 | 445 | 4,000 |
| 1984/07/28 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/07/25 | 440 | 440 | 440 | 440 | 8,000 |
| 1984/07/24 | 430 | 430 | 430 | 430 | 1,000 |
| 1984/07/23 | 445 | 450 | 445 | 450 | 3,000 |
| 1984/07/21 | 444 | 444 | 444 | 444 | 2,000 |
| 1984/07/20 | 435 | 435 | 435 | 435 | 1,000 |
| 1984/07/19 | 438 | 438 | 435 | 435 | 5,000 |
| 1984/07/18 | 441 | 441 | 440 | 440 | 4,000 |
| 1984/07/17 | 445 | 446 | 445 | 446 | 5,000 |
| 1984/07/13 | 460 | 460 | 460 | 460 | 10,000 |
| 1984/07/12 | 440 | 460 | 440 | 460 | 15,000 |
| 1984/07/11 | 450 | 450 | 445 | 445 | 28,000 |
| 1984/07/10 | 420 | 445 | 420 | 445 | 38,000 |
| 1984/07/09 | 416 | 416 | 407 | 408 | 3,000 |
| 1984/07/07 | 412 | 417 | 412 | 416 | 8,000 |
| 1984/07/06 | 407 | 407 | 407 | 407 | 2,000 |
| 1984/07/05 | 412 | 412 | 412 | 412 | 3,000 |
| 1984/07/04 | 414 | 414 | 414 | 414 | 4,000 |
| 1984/06/26 | 419 | 419 | 419 | 419 | 6,000 |
| 1984/06/25 | 419 | 419 | 419 | 419 | 2,000 |
| 1984/06/21 | 417 | 419 | 417 | 419 | 4,000 |
| 1984/06/20 | 416 | 420 | 416 | 420 | 5,000 |
| 1984/06/18 | 419 | 419 | 419 | 419 | 1,000 |
| 1984/06/14 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/06/13 | 419 | 419 | 419 | 419 | 2,000 |
| 1984/06/11 | 420 | 420 | 420 | 420 | 2,000 |
| 1984/06/08 | 420 | 420 | 420 | 420 | 7,000 |
| 1984/06/07 | 406 | 425 | 406 | 425 | 6,000 |
| 1984/06/05 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/06/01 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/05/29 | 424 | 424 | 410 | 410 | 3,000 |
| 1984/05/28 | 418 | 425 | 418 | 425 | 17,000 |
| 1984/05/25 | 419 | 419 | 418 | 418 | 4,000 |
| 1984/05/24 | 415 | 419 | 415 | 419 | 18,000 |
| 1984/05/23 | 410 | 415 | 410 | 415 | 7,000 |
| 1984/05/22 | 413 | 420 | 413 | 420 | 2,000 |
| 1984/05/21 | 415 | 415 | 415 | 415 | 2,000 |
| 1984/05/17 | 420 | 420 | 420 | 420 | 10,000 |
| 1984/05/16 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/05/15 | 410 | 415 | 410 | 415 | 5,000 |
| 1984/05/08 | 402 | 402 | 402 | 402 | 1,000 |
| 1984/05/04 | 410 | 410 | 410 | 410 | 1,000 |
| 1984/05/02 | 400 | 415 | 400 | 415 | 2,000 |
| 1984/05/01 | 400 | 400 | 400 | 400 | 3,000 |
| 1984/04/28 | 400 | 400 | 400 | 400 | 1,000 |
| 1984/04/25 | 410 | 410 | 405 | 405 | 3,000 |
| 1984/04/24 | 410 | 410 | 410 | 410 | 1,000 |
| 1984/04/23 | 410 | 410 | 410 | 410 | 1,000 |
| 1984/04/21 | 410 | 410 | 410 | 410 | 1,000 |
| 1984/04/19 | 404 | 404 | 404 | 404 | 2,000 |
| 1984/04/18 | 410 | 410 | 400 | 400 | 27,000 |
| 1984/04/16 | 401 | 405 | 401 | 405 | 2,000 |
| 1984/04/12 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/04/07 | 387 | 387 | 387 | 387 | 2,000 |
| 1984/04/06 | 390 | 390 | 385 | 385 | 12,000 |
| 1984/04/05 | 388 | 391 | 388 | 390 | 4,000 |
| 1984/04/04 | 385 | 385 | 385 | 385 | 4,000 |
| 1984/04/02 | 410 | 410 | 409 | 410 | 4,000 |
| 1984/03/31 | 411 | 411 | 411 | 411 | 1,000 |
| 1984/03/28 | 390 | 390 | 389 | 390 | 6,000 |
| 1984/03/27 | 388 | 388 | 388 | 388 | 3,000 |
| 1984/03/26 | 393 | 393 | 392 | 393 | 7,000 |
| 1984/03/24 | 392 | 392 | 392 | 392 | 1,000 |
| 1984/03/23 | 401 | 401 | 390 | 390 | 5,000 |
| 1984/03/22 | 406 | 406 | 406 | 406 | 1,000 |
| 1984/03/21 | 417 | 417 | 406 | 406 | 6,000 |
| 1984/03/16 | 426 | 426 | 426 | 426 | 1,000 |
| 1984/03/15 | 425 | 426 | 425 | 426 | 6,000 |
| 1984/03/14 | 413 | 420 | 413 | 420 | 6,000 |
| 1984/03/13 | 421 | 422 | 414 | 414 | 9,000 |
| 1984/03/12 | 419 | 419 | 419 | 419 | 2,000 |
| 1984/03/09 | 431 | 431 | 431 | 431 | 2,000 |
| 1984/03/08 | 439 | 440 | 439 | 440 | 10,000 |
| 1984/03/07 | 440 | 440 | 440 | 440 | 2,000 |
| 1984/03/06 | 449 | 451 | 440 | 440 | 17,000 |
| 1984/03/05 | 436 | 449 | 436 | 449 | 10,000 |
| 1984/03/03 | 441 | 441 | 441 | 441 | 1,000 |
| 1984/03/02 | 431 | 431 | 431 | 431 | 9,000 |
| 1984/03/01 | 463 | 463 | 460 | 460 | 4,000 |
| 1984/02/29 | 469 | 471 | 463 | 463 | 23,000 |
| 1984/02/28 | 480 | 485 | 469 | 469 | 13,000 |
| 1984/02/27 | 491 | 491 | 480 | 480 | 24,000 |
| 1984/02/25 | 486 | 486 | 486 | 486 | 20,000 |
| 1984/02/24 | 527 | 530 | 517 | 518 | 139,000 |
| 1984/02/23 | 495 | 525 | 494 | 520 | 151,000 |
| 1984/02/22 | 471 | 498 | 469 | 498 | 120,000 |
| 1984/02/21 | 439 | 465 | 439 | 465 | 50,000 |
| 1984/02/20 | 410 | 419 | 410 | 419 | 14,000 |
| 1984/02/18 | 410 | 410 | 410 | 410 | 8,000 |
| 1984/02/16 | 400 | 400 | 400 | 400 | 3,000 |
| 1984/02/15 | 400 | 400 | 400 | 400 | 4,000 |
| 1984/02/14 | 395 | 395 | 395 | 395 | 1,000 |
| 1984/02/13 | 395 | 395 | 395 | 395 | 3,000 |
| 1984/02/06 | 409 | 409 | 409 | 409 | 3,000 |
| 1984/02/02 | 409 | 409 | 409 | 409 | 1,000 |
| 1984/01/31 | 410 | 410 | 410 | 410 | 2,000 |
| 1984/01/30 | 415 | 415 | 410 | 410 | 6,000 |
| 1984/01/28 | 410 | 410 | 410 | 410 | 4,000 |
| 1984/01/27 | 405 | 410 | 405 | 410 | 7,000 |
| 1984/01/26 | 400 | 400 | 400 | 400 | 5,000 |
| 1984/01/25 | 400 | 400 | 400 | 400 | 3,000 |
| 1984/01/23 | 400 | 400 | 400 | 400 | 1,000 |
| 1984/01/20 | 401 | 401 | 400 | 400 | 6,000 |
| 1984/01/17 | 400 | 400 | 400 | 400 | 6,000 |
| 1984/01/06 | 393 | 393 | 393 | 393 | 1,000 |
| 1984/01/05 | 390 | 390 | 390 | 390 | 2,000 |