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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,040 | 1,040 | 1,000 | 1,000 | 15,000 |
| 1987/12/26 | 1,010 | 1,030 | 1,010 | 1,010 | 18,000 |
| 1987/12/25 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1987/12/24 | 1,020 | 1,050 | 1,010 | 1,010 | 17,000 |
| 1987/12/24 | 1 -> 1.10 分割 | ||||
| 1987/12/23 | 1,100 | 1,150 | 1,080 | 1,150 | 66,000 |
| 1987/12/22 | 1,120 | 1,120 | 1,100 | 1,100 | 27,000 |
| 1987/12/21 | 1,130 | 1,130 | 1,100 | 1,130 | 33,000 |
| 1987/12/18 | 1,110 | 1,130 | 1,100 | 1,130 | 16,000 |
| 1987/12/17 | 1,100 | 1,120 | 1,070 | 1,070 | 34,000 |
| 1987/12/16 | 1,150 | 1,150 | 1,120 | 1,120 | 14,000 |
| 1987/12/15 | 1,170 | 1,170 | 1,130 | 1,170 | 27,000 |
| 1987/12/14 | 1,170 | 1,180 | 1,150 | 1,150 | 46,000 |
| 1987/12/10 | 1,160 | 1,190 | 1,160 | 1,170 | 60,000 |
| 1987/12/09 | 1,150 | 1,160 | 1,150 | 1,160 | 42,000 |
| 1987/12/08 | 1,170 | 1,170 | 1,150 | 1,150 | 36,000 |
| 1987/12/07 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 |
| 1987/12/05 | 1,150 | 1,170 | 1,150 | 1,170 | 37,000 |
| 1987/12/04 | 1,160 | 1,170 | 1,130 | 1,160 | 65,000 |
| 1987/12/03 | 1,130 | 1,170 | 1,130 | 1,160 | 92,000 |
| 1987/12/02 | 1,130 | 1,130 | 1,120 | 1,130 | 15,000 |
| 1987/12/01 | 1,100 | 1,120 | 1,090 | 1,120 | 21,000 |
| 1987/11/30 | 1,120 | 1,120 | 1,090 | 1,120 | 7,000 |
| 1987/11/28 | 1,140 | 1,140 | 1,090 | 1,090 | 17,000 |
| 1987/11/27 | 1,140 | 1,160 | 1,130 | 1,150 | 77,000 |
| 1987/11/26 | 1,130 | 1,150 | 1,130 | 1,140 | 27,000 |
| 1987/11/25 | 1,140 | 1,140 | 1,130 | 1,130 | 17,000 |
| 1987/11/24 | 1,150 | 1,150 | 1,110 | 1,140 | 94,000 |
| 1987/11/20 | 1,070 | 1,100 | 1,070 | 1,100 | 20,000 |
| 1987/11/19 | 1,110 | 1,120 | 1,070 | 1,070 | 9,000 |
| 1987/11/18 | 1,100 | 1,100 | 1,050 | 1,100 | 79,000 |
| 1987/11/17 | 1,120 | 1,120 | 1,100 | 1,100 | 34,000 |
| 1987/11/16 | 1,100 | 1,160 | 1,090 | 1,130 | 69,000 |
| 1987/11/13 | 981 | 1,000 | 981 | 1,000 | 14,000 |
| 1987/11/12 | 951 | 970 | 951 | 970 | 10,000 |
| 1987/11/11 | 950 | 950 | 940 | 940 | 13,000 |
| 1987/11/10 | 971 | 979 | 950 | 970 | 18,000 |
| 1987/11/09 | 980 | 980 | 970 | 970 | 21,000 |
| 1987/11/07 | 973 | 985 | 970 | 985 | 23,000 |
| 1987/11/06 | 1,000 | 1,000 | 970 | 970 | 41,000 |
| 1987/11/05 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 |
| 1987/11/04 | 1,030 | 1,030 | 1,020 | 1,020 | 11,000 |
| 1987/11/02 | 1,050 | 1,060 | 1,030 | 1,060 | 28,000 |
| 1987/10/31 | 1,060 | 1,060 | 1,030 | 1,030 | 12,000 |
| 1987/10/30 | 971 | 1,030 | 971 | 1,030 | 17,000 |
| 1987/10/29 | 969 | 970 | 960 | 970 | 14,000 |
| 1987/10/28 | 1,000 | 1,000 | 980 | 980 | 41,000 |
| 1987/10/27 | 960 | 960 | 920 | 940 | 82,000 |
| 1987/10/26 | 1,050 | 1,050 | 970 | 970 | 43,000 |
| 1987/10/24 | 1,050 | 1,050 | 1,040 | 1,040 | 25,000 |
| 1987/10/23 | 1,040 | 1,090 | 1,030 | 1,040 | 31,000 |
| 1987/10/22 | 1,150 | 1,150 | 1,040 | 1,100 | 90,000 |
| 1987/10/21 | 1,120 | 1,120 | 1,100 | 1,120 | 40,000 |
| 1987/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 31,000 |
| 1987/10/19 | 1,200 | 1,200 | 1,180 | 1,200 | 51,000 |
| 1987/10/16 | 1,220 | 1,220 | 1,200 | 1,220 | 31,000 |
| 1987/10/15 | 1,210 | 1,240 | 1,200 | 1,220 | 96,000 |
| 1987/10/14 | 1,230 | 1,250 | 1,190 | 1,190 | 168,000 |
| 1987/10/13 | 1,210 | 1,220 | 1,210 | 1,220 | 19,000 |
| 1987/10/12 | 1,190 | 1,200 | 1,180 | 1,190 | 41,000 |
| 1987/10/09 | 1,220 | 1,230 | 1,190 | 1,220 | 89,000 |
| 1987/10/08 | 1,190 | 1,220 | 1,190 | 1,220 | 41,000 |
| 1987/10/07 | 1,170 | 1,200 | 1,170 | 1,180 | 30,000 |
| 1987/10/06 | 1,210 | 1,210 | 1,180 | 1,180 | 45,000 |
| 1987/10/05 | 1,200 | 1,230 | 1,200 | 1,200 | 48,000 |
| 1987/10/03 | 1,230 | 1,230 | 1,200 | 1,200 | 32,000 |
| 1987/10/02 | 1,190 | 1,220 | 1,160 | 1,220 | 69,000 |
| 1987/10/01 | 1,170 | 1,200 | 1,140 | 1,200 | 69,000 |
| 1987/09/30 | 1,170 | 1,200 | 1,170 | 1,170 | 14,000 |
| 1987/09/29 | 1,190 | 1,190 | 1,160 | 1,170 | 73,000 |
| 1987/09/28 | 1,220 | 1,220 | 1,200 | 1,200 | 19,000 |
| 1987/09/26 | 1,190 | 1,200 | 1,180 | 1,200 | 31,000 |
| 1987/09/25 | 1,180 | 1,240 | 1,180 | 1,190 | 62,000 |
| 1987/09/24 | 1,200 | 1,200 | 1,160 | 1,180 | 27,000 |
| 1987/09/22 | 1,200 | 1,200 | 1,180 | 1,180 | 18,000 |
| 1987/09/21 | 1,160 | 1,230 | 1,160 | 1,190 | 34,000 |
| 1987/09/18 | 1,170 | 1,190 | 1,170 | 1,170 | 27,000 |
| 1987/09/17 | 1,210 | 1,210 | 1,170 | 1,180 | 35,000 |
| 1987/09/16 | 1,200 | 1,220 | 1,190 | 1,220 | 37,000 |
| 1987/09/14 | 1,200 | 1,220 | 1,190 | 1,210 | 57,000 |
| 1987/09/11 | 1,200 | 1,220 | 1,190 | 1,200 | 28,000 |
| 1987/09/10 | 1,210 | 1,220 | 1,190 | 1,190 | 86,000 |
| 1987/09/09 | 1,260 | 1,270 | 1,220 | 1,270 | 34,000 |
| 1987/09/08 | 1,230 | 1,300 | 1,220 | 1,300 | 72,000 |
| 1987/09/07 | 1,250 | 1,290 | 1,210 | 1,270 | 67,000 |
| 1987/09/05 | 1,310 | 1,320 | 1,260 | 1,270 | 65,000 |
| 1987/09/04 | 1,280 | 1,360 | 1,260 | 1,300 | 230,000 |
| 1987/09/03 | 1,260 | 1,320 | 1,260 | 1,290 | 198,000 |
| 1987/09/02 | 1,220 | 1,330 | 1,220 | 1,300 | 381,000 |
| 1987/09/01 | 1,230 | 1,260 | 1,230 | 1,250 | 504,000 |
| 1987/08/31 | 1,180 | 1,200 | 1,180 | 1,180 | 238,000 |
| 1987/08/29 | 1,170 | 1,170 | 1,150 | 1,160 | 61,000 |
| 1987/08/28 | 1,170 | 1,180 | 1,150 | 1,180 | 281,000 |
| 1987/08/27 | 1,150 | 1,180 | 1,150 | 1,160 | 360,000 |
| 1987/08/26 | 1,100 | 1,140 | 1,090 | 1,130 | 262,000 |
| 1987/08/25 | 1,080 | 1,100 | 1,070 | 1,080 | 104,000 |
| 1987/08/24 | 1,100 | 1,140 | 1,050 | 1,060 | 380,000 |
| 1987/08/22 | 1,070 | 1,090 | 1,070 | 1,090 | 100,000 |
| 1987/08/21 | 1,080 | 1,080 | 1,060 | 1,060 | 81,000 |
| 1987/08/20 | 1,080 | 1,080 | 1,060 | 1,060 | 213,000 |
| 1987/08/19 | 1,000 | 1,020 | 1,000 | 1,000 | 85,000 |
| 1987/08/18 | 1,040 | 1,050 | 1,000 | 1,020 | 147,000 |
| 1987/08/17 | 1,040 | 1,050 | 1,000 | 1,020 | 29,000 |
| 1987/08/14 | 1,080 | 1,100 | 1,030 | 1,030 | 96,000 |
| 1987/08/13 | 1,050 | 1,110 | 1,050 | 1,100 | 522,000 |
| 1987/08/12 | 1,020 | 1,070 | 1,020 | 1,060 | 321,000 |
| 1987/08/11 | 998 | 1,020 | 998 | 1,020 | 85,000 |
| 1987/08/10 | 1,020 | 1,020 | 990 | 1,000 | 68,000 |
| 1987/08/07 | 1,010 | 1,030 | 985 | 1,020 | 127,000 |
| 1987/08/06 | 1,010 | 1,020 | 992 | 999 | 135,000 |
| 1987/08/05 | 1,010 | 1,040 | 990 | 990 | 329,000 |
| 1987/08/04 | 980 | 1,060 | 955 | 1,050 | 733,000 |
| 1987/08/03 | 920 | 990 | 920 | 980 | 475,000 |
| 1987/08/01 | 906 | 914 | 905 | 910 | 53,000 |
| 1987/07/31 | 900 | 910 | 900 | 905 | 25,000 |
| 1987/07/30 | 891 | 901 | 890 | 899 | 35,000 |
| 1987/07/29 | 900 | 900 | 880 | 880 | 74,000 |
| 1987/07/28 | 875 | 885 | 870 | 870 | 33,000 |
| 1987/07/27 | 881 | 881 | 875 | 875 | 7,000 |
| 1987/07/25 | 875 | 875 | 870 | 870 | 19,000 |
| 1987/07/24 | 880 | 881 | 870 | 875 | 25,000 |
| 1987/07/23 | 881 | 881 | 860 | 860 | 19,000 |
| 1987/07/22 | 880 | 881 | 871 | 881 | 11,000 |
| 1987/07/21 | 876 | 880 | 860 | 880 | 33,000 |
| 1987/07/20 | 915 | 915 | 876 | 876 | 24,000 |
| 1987/07/17 | 920 | 920 | 885 | 905 | 111,000 |
| 1987/07/16 | 920 | 920 | 910 | 918 | 257,000 |
| 1987/07/15 | 898 | 920 | 890 | 920 | 170,000 |
| 1987/07/14 | 871 | 890 | 870 | 890 | 34,000 |
| 1987/07/13 | 890 | 890 | 870 | 870 | 25,000 |
| 1987/07/10 | 851 | 870 | 851 | 855 | 33,000 |
| 1987/07/09 | 860 | 860 | 851 | 851 | 6,000 |
| 1987/07/08 | 871 | 880 | 860 | 860 | 26,000 |
| 1987/07/07 | 879 | 889 | 865 | 865 | 29,000 |
| 1987/07/06 | 881 | 890 | 880 | 880 | 24,000 |
| 1987/07/04 | 880 | 880 | 876 | 876 | 13,000 |
| 1987/07/03 | 880 | 881 | 865 | 865 | 25,000 |
| 1987/07/02 | 876 | 890 | 876 | 881 | 28,000 |
| 1987/07/01 | 880 | 880 | 850 | 875 | 33,000 |
| 1987/06/30 | 900 | 900 | 870 | 890 | 36,000 |
| 1987/06/29 | 920 | 930 | 900 | 900 | 45,000 |
| 1987/06/27 | 902 | 910 | 900 | 905 | 26,000 |
| 1987/06/26 | 900 | 900 | 899 | 900 | 32,000 |
| 1987/06/25 | 890 | 900 | 875 | 900 | 80,000 |
| 1987/06/24 | 881 | 890 | 875 | 881 | 54,000 |
| 1987/06/23 | 910 | 910 | 890 | 890 | 49,000 |
| 1987/06/22 | 930 | 931 | 890 | 915 | 78,000 |
| 1987/06/19 | 945 | 945 | 910 | 920 | 175,000 |
| 1987/06/18 | 920 | 950 | 911 | 950 | 278,000 |
| 1987/06/17 | 900 | 910 | 890 | 910 | 366,000 |
| 1987/06/16 | 899 | 899 | 886 | 890 | 107,000 |
| 1987/06/15 | 910 | 910 | 885 | 895 | 85,000 |
| 1987/06/12 | 917 | 920 | 880 | 900 | 451,000 |
| 1987/06/11 | 850 | 921 | 850 | 907 | 447,000 |
| 1987/06/10 | 819 | 849 | 818 | 849 | 261,000 |
| 1987/06/09 | 836 | 836 | 810 | 812 | 63,000 |
| 1987/06/08 | 829 | 830 | 820 | 825 | 99,000 |
| 1987/06/06 | 820 | 830 | 810 | 820 | 120,000 |
| 1987/06/05 | 796 | 810 | 790 | 810 | 234,000 |
| 1987/06/04 | 755 | 780 | 755 | 780 | 159,000 |
| 1987/06/03 | 730 | 746 | 730 | 735 | 41,000 |
| 1987/06/02 | 751 | 760 | 730 | 730 | 44,000 |
| 1987/06/01 | 768 | 768 | 750 | 750 | 22,000 |
| 1987/05/30 | 770 | 778 | 765 | 778 | 20,000 |
| 1987/05/29 | 750 | 780 | 750 | 760 | 39,000 |
| 1987/05/28 | 730 | 750 | 720 | 750 | 120,000 |
| 1987/05/27 | 741 | 744 | 715 | 715 | 119,000 |
| 1987/05/26 | 739 | 744 | 724 | 739 | 35,000 |
| 1987/05/25 | 761 | 770 | 749 | 749 | 75,000 |
| 1987/05/23 | 770 | 770 | 750 | 765 | 46,000 |
| 1987/05/22 | 760 | 770 | 740 | 770 | 59,000 |
| 1987/05/21 | 798 | 798 | 778 | 780 | 144,000 |
| 1987/05/20 | 785 | 790 | 756 | 790 | 148,000 |
| 1987/05/19 | 753 | 786 | 753 | 786 | 174,000 |
| 1987/05/18 | 731 | 750 | 725 | 750 | 83,000 |
| 1987/05/15 | 720 | 735 | 715 | 720 | 103,000 |
| 1987/05/14 | 700 | 720 | 690 | 710 | 87,000 |
| 1987/05/13 | 745 | 745 | 710 | 710 | 151,000 |
| 1987/05/12 | 656 | 720 | 656 | 720 | 122,000 |
| 1987/05/11 | 652 | 660 | 649 | 655 | 81,000 |
| 1987/05/08 | 630 | 634 | 630 | 634 | 22,000 |
| 1987/05/07 | 625 | 625 | 620 | 620 | 11,000 |
| 1987/05/06 | 620 | 625 | 620 | 625 | 10,000 |
| 1987/05/02 | 625 | 625 | 620 | 620 | 23,000 |
| 1987/05/01 | 625 | 625 | 625 | 625 | 28,000 |
| 1987/04/30 | 622 | 625 | 620 | 625 | 19,000 |
| 1987/04/28 | 640 | 640 | 619 | 620 | 21,000 |
| 1987/04/27 | 650 | 660 | 640 | 640 | 72,000 |
| 1987/04/25 | 645 | 645 | 635 | 635 | 49,000 |
| 1987/04/24 | 600 | 620 | 600 | 605 | 140,000 |
| 1987/04/23 | 620 | 620 | 619 | 619 | 33,000 |
| 1987/04/22 | 630 | 630 | 620 | 620 | 19,000 |
| 1987/04/21 | 640 | 643 | 639 | 639 | 5,000 |
| 1987/04/20 | 645 | 650 | 629 | 644 | 33,000 |
| 1987/04/17 | 625 | 645 | 619 | 645 | 63,000 |
| 1987/04/16 | 619 | 620 | 619 | 619 | 14,000 |
| 1987/04/15 | 620 | 623 | 619 | 623 | 18,000 |
| 1987/04/14 | 619 | 620 | 610 | 619 | 25,000 |
| 1987/04/13 | 620 | 625 | 620 | 620 | 15,000 |
| 1987/04/10 | 619 | 645 | 619 | 635 | 43,000 |
| 1987/04/09 | 613 | 620 | 613 | 620 | 44,000 |
| 1987/04/08 | 601 | 613 | 601 | 613 | 16,000 |
| 1987/04/07 | 594 | 614 | 594 | 614 | 19,000 |
| 1987/04/06 | 595 | 600 | 585 | 595 | 31,000 |
| 1987/04/04 | 590 | 590 | 585 | 585 | 11,000 |
| 1987/04/03 | 591 | 595 | 580 | 580 | 44,000 |
| 1987/04/02 | 595 | 600 | 585 | 585 | 21,000 |
| 1987/04/01 | 600 | 600 | 600 | 600 | 10,000 |
| 1987/03/31 | 605 | 605 | 590 | 600 | 20,000 |
| 1987/03/30 | 605 | 605 | 595 | 595 | 18,000 |
| 1987/03/28 | 600 | 615 | 600 | 610 | 13,000 |
| 1987/03/27 | 590 | 590 | 589 | 590 | 6,000 |
| 1987/03/26 | 595 | 600 | 590 | 590 | 26,000 |
| 1987/03/25 | 600 | 600 | 595 | 595 | 6,000 |
| 1987/03/24 | 600 | 600 | 595 | 600 | 15,000 |
| 1987/03/23 | 609 | 615 | 600 | 615 | 39,000 |
| 1987/03/20 | 609 | 609 | 600 | 600 | 17,000 |
| 1987/03/19 | 599 | 615 | 599 | 615 | 72,000 |
| 1987/03/18 | 605 | 610 | 599 | 599 | 41,000 |
| 1987/03/17 | 605 | 610 | 600 | 610 | 11,000 |
| 1987/03/16 | 610 | 610 | 600 | 600 | 7,000 |
| 1987/03/13 | 590 | 610 | 590 | 609 | 7,000 |
| 1987/03/12 | 600 | 600 | 580 | 580 | 9,000 |
| 1987/03/11 | 600 | 600 | 599 | 600 | 10,000 |
| 1987/03/10 | 600 | 600 | 599 | 599 | 25,000 |
| 1987/03/09 | 610 | 610 | 599 | 600 | 47,000 |
| 1987/03/07 | 610 | 615 | 605 | 615 | 11,000 |
| 1987/03/06 | 610 | 610 | 600 | 600 | 16,000 |
| 1987/03/05 | 611 | 620 | 600 | 600 | 19,000 |
| 1987/03/04 | 610 | 610 | 600 | 610 | 36,000 |
| 1987/03/03 | 630 | 630 | 606 | 610 | 87,000 |
| 1987/03/02 | 610 | 610 | 600 | 600 | 16,000 |
| 1987/02/28 | 610 | 610 | 600 | 600 | 39,000 |
| 1987/02/27 | 609 | 610 | 599 | 610 | 36,000 |
| 1987/02/26 | 616 | 616 | 610 | 610 | 23,000 |
| 1987/02/25 | 615 | 620 | 610 | 615 | 59,000 |
| 1987/02/24 | 610 | 620 | 610 | 620 | 15,000 |
| 1987/02/23 | 620 | 620 | 610 | 614 | 34,000 |
| 1987/02/20 | 630 | 630 | 615 | 620 | 22,000 |
| 1987/02/19 | 630 | 640 | 620 | 620 | 70,000 |
| 1987/02/18 | 601 | 620 | 601 | 620 | 11,000 |
| 1987/02/17 | 581 | 600 | 581 | 600 | 13,000 |
| 1987/02/16 | 561 | 580 | 550 | 580 | 37,000 |
| 1987/02/13 | 570 | 570 | 555 | 560 | 18,000 |
| 1987/02/12 | 570 | 570 | 570 | 570 | 14,000 |
| 1987/02/10 | 556 | 570 | 550 | 570 | 28,000 |
| 1987/02/09 | 565 | 570 | 545 | 550 | 54,000 |
| 1987/02/07 | 565 | 565 | 565 | 565 | 5,000 |
| 1987/02/06 | 570 | 570 | 565 | 570 | 8,000 |
| 1987/02/05 | 570 | 570 | 560 | 570 | 25,000 |
| 1987/02/04 | 550 | 550 | 550 | 550 | 28,000 |
| 1987/02/03 | 550 | 559 | 545 | 545 | 54,000 |
| 1987/02/02 | 570 | 570 | 550 | 550 | 59,000 |
| 1987/01/31 | 570 | 570 | 565 | 570 | 18,000 |
| 1987/01/30 | 577 | 578 | 571 | 571 | 24,000 |
| 1987/01/29 | 580 | 580 | 575 | 576 | 9,000 |
| 1987/01/28 | 576 | 580 | 566 | 580 | 45,000 |
| 1987/01/27 | 582 | 590 | 575 | 575 | 36,000 |
| 1987/01/26 | 585 | 600 | 581 | 581 | 112,000 |
| 1987/01/24 | 581 | 595 | 581 | 586 | 33,000 |
| 1987/01/23 | 560 | 590 | 555 | 569 | 121,000 |
| 1987/01/22 | 585 | 590 | 569 | 569 | 57,000 |
| 1987/01/21 | 595 | 595 | 580 | 590 | 21,000 |
| 1987/01/20 | 595 | 595 | 585 | 590 | 27,000 |
| 1987/01/19 | 600 | 600 | 599 | 599 | 9,000 |
| 1987/01/16 | 611 | 611 | 605 | 605 | 6,000 |
| 1987/01/14 | 595 | 595 | 590 | 591 | 24,000 |
| 1987/01/13 | 595 | 595 | 595 | 595 | 3,000 |
| 1987/01/12 | 600 | 602 | 590 | 595 | 11,000 |
| 1987/01/09 | 602 | 602 | 602 | 602 | 1,000 |
| 1987/01/08 | 595 | 595 | 590 | 590 | 15,000 |
| 1987/01/06 | 640 | 640 | 640 | 640 | 3,000 |
| 1987/01/05 | 631 | 640 | 631 | 640 | 5,000 |