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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1994/12/29 | 999 | 1,000 | 995 | 1,000 | 10,000 |
| 1994/12/28 | 1,020 | 1,020 | 996 | 996 | 16,000 |
| 1994/12/27 | 1,010 | 1,040 | 1,010 | 1,040 | 10,000 |
| 1994/12/26 | 1,040 | 1,060 | 1,030 | 1,040 | 22,000 |
| 1994/12/22 | 1,060 | 1,060 | 1,050 | 1,060 | 18,000 |
| 1994/12/21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1994/12/20 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1994/12/19 | 1,060 | 1,070 | 1,060 | 1,070 | 28,000 |
| 1994/12/16 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 |
| 1994/12/15 | 1,080 | 1,080 | 1,060 | 1,070 | 8,000 |
| 1994/12/14 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1994/12/13 | 1,090 | 1,090 | 1,050 | 1,050 | 45,000 |
| 1994/12/12 | 1,100 | 1,100 | 1,060 | 1,060 | 41,000 |
| 1994/12/09 | 1,090 | 1,090 | 1,060 | 1,060 | 14,000 |
| 1994/12/08 | 1,070 | 1,090 | 1,070 | 1,090 | 40,000 |
| 1994/12/07 | 1,060 | 1,090 | 1,060 | 1,090 | 78,000 |
| 1994/12/06 | 1,060 | 1,060 | 1,050 | 1,050 | 23,000 |
| 1994/12/05 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 |
| 1994/12/02 | 1,040 | 1,060 | 1,040 | 1,060 | 17,000 |
| 1994/12/01 | 1,010 | 1,020 | 1,010 | 1,020 | 58,000 |
| 1994/11/30 | 1,010 | 1,010 | 997 | 1,000 | 23,000 |
| 1994/11/29 | 990 | 990 | 990 | 990 | 5,000 |
| 1994/11/28 | 1,000 | 1,000 | 985 | 985 | 35,000 |
| 1994/11/25 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1994/11/24 | 1,010 | 1,020 | 1,010 | 1,010 | 26,000 |
| 1994/11/22 | 1,020 | 1,030 | 1,020 | 1,020 | 30,000 |
| 1994/11/21 | 1,030 | 1,030 | 1,010 | 1,020 | 32,000 |
| 1994/11/18 | 1,030 | 1,030 | 1,020 | 1,020 | 18,000 |
| 1994/11/17 | 1,020 | 1,030 | 1,010 | 1,030 | 26,000 |
| 1994/11/16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1994/11/15 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1994/11/14 | 1,020 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1994/11/11 | 1,030 | 1,030 | 1,020 | 1,030 | 22,000 |
| 1994/11/10 | 1,030 | 1,030 | 1,010 | 1,030 | 10,000 |
| 1994/11/09 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1994/11/08 | 1,030 | 1,030 | 1,010 | 1,020 | 33,000 |
| 1994/11/07 | 1,010 | 1,010 | 1,010 | 1,010 | 18,000 |
| 1994/11/04 | 1,010 | 1,020 | 1,000 | 1,000 | 11,000 |
| 1994/11/02 | 1,070 | 1,070 | 1,030 | 1,030 | 23,000 |
| 1994/11/01 | 1,040 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1994/10/31 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 |
| 1994/10/28 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1994/10/27 | 997 | 1,010 | 997 | 1,010 | 13,000 |
| 1994/10/26 | 1,000 | 1,000 | 995 | 1,000 | 34,000 |
| 1994/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1994/10/21 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 |
| 1994/10/20 | 1,080 | 1,080 | 1,070 | 1,080 | 10,000 |
| 1994/10/19 | 1,080 | 1,080 | 1,070 | 1,080 | 7,000 |
| 1994/10/18 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 |
| 1994/10/17 | 1,060 | 1,060 | 1,050 | 1,050 | 26,000 |
| 1994/10/14 | 1,040 | 1,040 | 1,030 | 1,040 | 23,000 |
| 1994/10/13 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1994/10/12 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 |
| 1994/10/11 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
| 1994/10/07 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1994/10/06 | 1,030 | 1,030 | 1,030 | 1,030 | 29,000 |
| 1994/10/05 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1994/10/04 | 1,040 | 1,040 | 1,040 | 1,040 | 60,000 |
| 1994/10/03 | 1,050 | 1,060 | 1,040 | 1,040 | 63,000 |
| 1994/09/30 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 |
| 1994/09/29 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 |
| 1994/09/28 | 1,010 | 1,020 | 1,000 | 1,000 | 22,000 |
| 1994/09/26 | 990 | 990 | 988 | 988 | 20,000 |
| 1994/09/22 | 1,010 | 1,010 | 990 | 990 | 11,000 |
| 1994/09/21 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1994/09/20 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 |
| 1994/09/19 | 1,010 | 1,040 | 1,010 | 1,040 | 19,000 |
| 1994/09/16 | 1,060 | 1,060 | 1,020 | 1,040 | 19,000 |
| 1994/09/14 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1994/09/13 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1994/09/12 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1994/09/09 | 1,030 | 1,040 | 1,030 | 1,030 | 33,000 |
| 1994/09/08 | 1,000 | 1,030 | 1,000 | 1,030 | 28,000 |
| 1994/09/07 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
| 1994/09/06 | 1,090 | 1,090 | 1,080 | 1,090 | 18,000 |
| 1994/09/05 | 1,110 | 1,110 | 1,110 | 1,110 | 20,000 |
| 1994/09/02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1994/09/01 | 1,130 | 1,140 | 1,110 | 1,140 | 17,000 |
| 1994/08/31 | 1,150 | 1,150 | 1,110 | 1,120 | 93,000 |
| 1994/08/30 | 1,150 | 1,160 | 1,150 | 1,160 | 134,000 |
| 1994/08/29 | 1,120 | 1,150 | 1,120 | 1,150 | 143,000 |
| 1994/08/26 | 1,100 | 1,100 | 1,090 | 1,100 | 47,000 |
| 1994/08/25 | 1,080 | 1,110 | 1,060 | 1,100 | 480,000 |
| 1994/08/24 | 1,060 | 1,060 | 1,050 | 1,060 | 13,000 |
| 1994/08/23 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1994/08/22 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1994/08/19 | 1,060 | 1,060 | 1,060 | 1,060 | 19,000 |
| 1994/08/18 | 1,070 | 1,070 | 1,060 | 1,060 | 25,000 |
| 1994/08/17 | 1,060 | 1,060 | 1,060 | 1,060 | 35,000 |
| 1994/08/16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1994/08/15 | 1,060 | 1,080 | 1,050 | 1,070 | 35,000 |
| 1994/08/12 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 1994/08/11 | 1,050 | 1,050 | 1,020 | 1,050 | 40,000 |
| 1994/08/10 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1994/08/09 | 1,050 | 1,080 | 1,040 | 1,080 | 5,000 |
| 1994/08/08 | 1,030 | 1,030 | 1,030 | 1,030 | 45,000 |
| 1994/08/05 | 1,030 | 1,030 | 1,020 | 1,030 | 58,000 |
| 1994/08/04 | 1,050 | 1,050 | 1,020 | 1,030 | 60,000 |
| 1994/08/03 | 1,070 | 1,070 | 1,030 | 1,030 | 17,000 |
| 1994/08/02 | 1,090 | 1,090 | 1,060 | 1,060 | 17,000 |
| 1994/08/01 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1994/07/29 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 |
| 1994/07/26 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1994/07/25 | 1,070 | 1,070 | 1,030 | 1,030 | 3,000 |
| 1994/07/22 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 |
| 1994/07/21 | 1,110 | 1,120 | 1,080 | 1,110 | 74,000 |
| 1994/07/20 | 1,100 | 1,110 | 1,080 | 1,110 | 164,000 |
| 1994/07/19 | 1,120 | 1,120 | 1,110 | 1,120 | 32,000 |
| 1994/07/18 | 1,110 | 1,110 | 1,110 | 1,110 | 16,000 |
| 1994/07/15 | 1,080 | 1,110 | 1,080 | 1,110 | 57,000 |
| 1994/07/14 | 1,010 | 1,060 | 1,010 | 1,060 | 70,000 |
| 1994/07/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1994/07/12 | 1,050 | 1,050 | 1,010 | 1,050 | 17,000 |
| 1994/07/11 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 |
| 1994/07/08 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1994/07/07 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1994/07/06 | 1,120 | 1,140 | 1,100 | 1,100 | 51,000 |
| 1994/07/05 | 1,090 | 1,120 | 1,050 | 1,110 | 76,000 |
| 1994/07/04 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1994/07/01 | 1,080 | 1,100 | 1,070 | 1,100 | 18,000 |
| 1994/06/30 | 1,090 | 1,110 | 1,060 | 1,100 | 47,000 |
| 1994/06/29 | 1,060 | 1,100 | 1,060 | 1,100 | 79,000 |
| 1994/06/28 | 1,040 | 1,060 | 1,040 | 1,050 | 40,000 |
| 1994/06/27 | 1,020 | 1,030 | 1,010 | 1,030 | 41,000 |
| 1994/06/24 | 1,000 | 1,020 | 1,000 | 1,020 | 35,000 |
| 1994/06/23 | 1,000 | 1,010 | 1,000 | 1,000 | 19,000 |
| 1994/06/22 | 999 | 999 | 997 | 997 | 87,000 |
| 1994/06/21 | 1,000 | 1,010 | 999 | 1,000 | 56,000 |
| 1994/06/20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1994/06/17 | 1,000 | 1,010 | 990 | 1,000 | 43,000 |
| 1994/06/16 | 990 | 1,000 | 990 | 1,000 | 39,000 |
| 1994/06/15 | 990 | 990 | 990 | 990 | 150,000 |
| 1994/06/14 | 995 | 995 | 993 | 994 | 118,000 |
| 1994/06/13 | 999 | 1,000 | 998 | 998 | 32,000 |
| 1994/06/10 | 992 | 1,020 | 992 | 1,010 | 44,000 |
| 1994/06/09 | 996 | 1,010 | 995 | 1,000 | 12,000 |
| 1994/06/08 | 996 | 1,000 | 996 | 996 | 49,000 |
| 1994/06/07 | 1,000 | 1,000 | 996 | 1,000 | 13,000 |
| 1994/06/06 | 992 | 999 | 991 | 991 | 17,000 |
| 1994/06/03 | 992 | 992 | 991 | 991 | 52,000 |
| 1994/06/02 | 1,010 | 1,010 | 992 | 992 | 12,000 |
| 1994/06/01 | 992 | 1,000 | 991 | 1,000 | 61,000 |
| 1994/05/31 | 991 | 998 | 991 | 995 | 27,000 |
| 1994/05/30 | 991 | 998 | 991 | 998 | 32,000 |
| 1994/05/27 | 975 | 990 | 975 | 990 | 29,000 |
| 1994/05/26 | 973 | 975 | 969 | 975 | 57,000 |
| 1994/05/25 | 965 | 974 | 965 | 966 | 24,000 |
| 1994/05/24 | 963 | 965 | 960 | 965 | 88,000 |
| 1994/05/23 | 960 | 965 | 960 | 965 | 38,000 |
| 1994/05/20 | 960 | 960 | 960 | 960 | 24,000 |
| 1994/05/19 | 975 | 975 | 960 | 960 | 66,000 |
| 1994/05/18 | 973 | 975 | 956 | 975 | 95,000 |
| 1994/05/17 | 945 | 967 | 939 | 967 | 153,000 |
| 1994/05/16 | 931 | 950 | 931 | 945 | 43,000 |
| 1994/05/13 | 932 | 944 | 932 | 940 | 12,000 |
| 1994/05/12 | 931 | 932 | 931 | 931 | 20,000 |
| 1994/05/11 | 931 | 941 | 931 | 931 | 12,000 |
| 1994/05/10 | 931 | 931 | 930 | 931 | 53,000 |
| 1994/05/09 | 931 | 935 | 931 | 931 | 20,000 |
| 1994/05/06 | 925 | 930 | 925 | 930 | 10,000 |
| 1994/05/02 | 916 | 926 | 916 | 926 | 5,000 |
| 1994/04/28 | 920 | 930 | 920 | 928 | 12,000 |
| 1994/04/27 | 919 | 929 | 917 | 921 | 84,000 |
| 1994/04/26 | 916 | 920 | 916 | 920 | 12,000 |
| 1994/04/25 | 927 | 927 | 916 | 921 | 20,000 |
| 1994/04/22 | 916 | 929 | 916 | 929 | 19,000 |
| 1994/04/21 | 950 | 950 | 940 | 940 | 56,000 |
| 1994/04/20 | 958 | 958 | 940 | 950 | 10,000 |
| 1994/04/19 | 960 | 962 | 960 | 961 | 42,000 |
| 1994/04/18 | 947 | 965 | 946 | 965 | 93,000 |
| 1994/04/15 | 924 | 947 | 916 | 945 | 47,000 |
| 1994/04/14 | 894 | 927 | 893 | 927 | 33,000 |
| 1994/04/13 | 889 | 889 | 889 | 889 | 6,000 |
| 1994/04/12 | 890 | 890 | 887 | 888 | 5,000 |
| 1994/04/11 | 876 | 877 | 876 | 877 | 17,000 |
| 1994/04/08 | 893 | 893 | 876 | 876 | 7,000 |
| 1994/04/07 | 895 | 895 | 893 | 893 | 6,000 |
| 1994/04/06 | 895 | 895 | 890 | 895 | 17,000 |
| 1994/04/05 | 880 | 887 | 876 | 887 | 19,000 |
| 1994/04/04 | 879 | 880 | 876 | 876 | 30,000 |
| 1994/04/01 | 877 | 881 | 876 | 881 | 12,000 |
| 1994/03/31 | 876 | 876 | 876 | 876 | 35,000 |
| 1994/03/30 | 876 | 877 | 876 | 877 | 39,000 |
| 1994/03/29 | 876 | 876 | 876 | 876 | 8,000 |
| 1994/03/28 | 876 | 880 | 876 | 880 | 9,000 |
| 1994/03/25 | 881 | 881 | 878 | 881 | 58,000 |
| 1994/03/24 | 883 | 883 | 881 | 881 | 31,000 |
| 1994/03/23 | 886 | 887 | 870 | 885 | 75,000 |
| 1994/03/22 | 887 | 890 | 886 | 887 | 63,000 |
| 1994/03/18 | 886 | 886 | 882 | 885 | 21,000 |
| 1994/03/17 | 899 | 899 | 887 | 889 | 15,000 |
| 1994/03/16 | 880 | 900 | 880 | 900 | 46,000 |
| 1994/03/15 | 885 | 885 | 880 | 880 | 33,000 |
| 1994/03/14 | 865 | 870 | 865 | 868 | 6,000 |
| 1994/03/11 | 860 | 864 | 860 | 864 | 37,000 |
| 1994/03/10 | 841 | 845 | 837 | 845 | 21,000 |
| 1994/03/09 | 851 | 853 | 840 | 840 | 26,000 |
| 1994/03/08 | 852 | 866 | 851 | 851 | 20,000 |
| 1994/03/07 | 849 | 860 | 849 | 852 | 11,000 |
| 1994/03/04 | 849 | 849 | 849 | 849 | 24,000 |
| 1994/03/03 | 850 | 850 | 849 | 849 | 9,000 |
| 1994/03/02 | 862 | 862 | 850 | 850 | 24,000 |
| 1994/03/01 | 873 | 873 | 855 | 860 | 15,000 |
| 1994/02/28 | 873 | 873 | 873 | 873 | 35,000 |
| 1994/02/25 | 833 | 833 | 822 | 833 | 28,000 |
| 1994/02/24 | 850 | 850 | 850 | 850 | 20,000 |
| 1994/02/23 | 850 | 850 | 850 | 850 | 9,000 |
| 1994/02/22 | 849 | 859 | 849 | 850 | 42,000 |
| 1994/02/21 | 844 | 849 | 844 | 849 | 28,000 |
| 1994/02/18 | 845 | 845 | 830 | 840 | 28,000 |
| 1994/02/17 | 818 | 830 | 810 | 830 | 17,000 |
| 1994/02/16 | 830 | 835 | 820 | 820 | 23,000 |
| 1994/02/15 | 839 | 839 | 811 | 830 | 17,000 |
| 1994/02/14 | 830 | 850 | 827 | 850 | 107,000 |
| 1994/02/10 | 836 | 840 | 830 | 836 | 120,000 |
| 1994/02/09 | 844 | 844 | 836 | 836 | 30,000 |
| 1994/02/08 | 827 | 835 | 827 | 835 | 48,000 |
| 1994/02/07 | 830 | 835 | 827 | 827 | 42,000 |
| 1994/02/04 | 829 | 833 | 820 | 830 | 106,000 |
| 1994/02/03 | 827 | 835 | 827 | 830 | 63,000 |
| 1994/02/02 | 831 | 831 | 825 | 825 | 21,000 |
| 1994/02/01 | 835 | 840 | 824 | 829 | 144,000 |
| 1994/01/31 | 829 | 845 | 829 | 834 | 81,000 |
| 1994/01/28 | 796 | 800 | 795 | 799 | 23,000 |
| 1994/01/27 | 792 | 792 | 792 | 792 | 1,000 |
| 1994/01/26 | 781 | 792 | 770 | 792 | 88,000 |
| 1994/01/25 | 790 | 790 | 760 | 780 | 44,000 |
| 1994/01/21 | 840 | 850 | 840 | 840 | 51,000 |
| 1994/01/20 | 850 | 850 | 840 | 840 | 8,000 |
| 1994/01/19 | 851 | 851 | 850 | 850 | 29,000 |
| 1994/01/18 | 840 | 850 | 840 | 850 | 32,000 |
| 1994/01/17 | 800 | 840 | 800 | 834 | 104,000 |
| 1994/01/14 | 796 | 798 | 794 | 798 | 88,000 |
| 1994/01/13 | 796 | 796 | 796 | 796 | 43,000 |
| 1994/01/12 | 796 | 796 | 793 | 796 | 11,000 |
| 1994/01/11 | 798 | 798 | 797 | 797 | 16,000 |
| 1994/01/10 | 796 | 799 | 796 | 798 | 27,000 |
| 1994/01/07 | 796 | 796 | 796 | 796 | 1,000 |
| 1994/01/06 | 799 | 799 | 799 | 799 | 4,000 |
| 1994/01/05 | 805 | 805 | 804 | 804 | 9,000 |