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 |
|---|---|---|---|---|---|
| 1996/12/30 | 772 | 772 | 772 | 772 | 3,000 |
| 1996/12/27 | 791 | 793 | 781 | 781 | 3,000 |
| 1996/12/26 | 780 | 780 | 770 | 780 | 15,000 |
| 1996/12/25 | 794 | 794 | 794 | 794 | 5,000 |
| 1996/12/24 | 840 | 860 | 840 | 850 | 34,000 |
| 1996/12/20 | 810 | 840 | 800 | 840 | 31,000 |
| 1996/12/19 | 784 | 815 | 784 | 810 | 12,000 |
| 1996/12/18 | 783 | 785 | 783 | 783 | 17,000 |
| 1996/12/17 | 773 | 813 | 763 | 813 | 8,000 |
| 1996/12/16 | 763 | 766 | 763 | 763 | 19,000 |
| 1996/12/13 | 751 | 752 | 751 | 752 | 47,000 |
| 1996/12/12 | 805 | 805 | 786 | 786 | 8,000 |
| 1996/12/11 | 815 | 815 | 815 | 815 | 1,000 |
| 1996/12/10 | 805 | 815 | 805 | 805 | 13,000 |
| 1996/12/09 | 791 | 791 | 785 | 785 | 3,000 |
| 1996/12/06 | 821 | 821 | 820 | 821 | 5,000 |
| 1996/12/05 | 850 | 850 | 835 | 835 | 12,000 |
| 1996/12/04 | 850 | 859 | 850 | 850 | 14,000 |
| 1996/12/03 | 899 | 899 | 890 | 890 | 4,000 |
| 1996/12/02 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/11/29 | 900 | 900 | 899 | 900 | 15,000 |
| 1996/11/28 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/11/27 | 898 | 900 | 898 | 900 | 5,000 |
| 1996/11/25 | 919 | 919 | 919 | 919 | 2,000 |
| 1996/11/22 | 879 | 899 | 879 | 899 | 3,000 |
| 1996/11/21 | 889 | 889 | 889 | 889 | 4,000 |
| 1996/11/20 | 929 | 929 | 929 | 929 | 4,000 |
| 1996/11/19 | 929 | 929 | 929 | 929 | 1,000 |
| 1996/11/15 | 950 | 950 | 930 | 930 | 9,000 |
| 1996/11/14 | 930 | 930 | 930 | 930 | 23,000 |
| 1996/11/13 | 935 | 935 | 930 | 930 | 21,000 |
| 1996/11/12 | 935 | 935 | 935 | 935 | 3,000 |
| 1996/11/11 | 950 | 950 | 935 | 935 | 41,000 |
| 1996/11/08 | 935 | 935 | 935 | 935 | 2,000 |
| 1996/11/07 | 931 | 935 | 931 | 935 | 3,000 |
| 1996/11/05 | 950 | 950 | 930 | 930 | 9,000 |
| 1996/11/01 | 920 | 939 | 920 | 930 | 17,000 |
| 1996/10/31 | 910 | 910 | 910 | 910 | 10,000 |
| 1996/10/30 | 940 | 940 | 920 | 920 | 10,000 |
| 1996/10/29 | 940 | 940 | 935 | 940 | 8,000 |
| 1996/10/28 | 940 | 940 | 940 | 940 | 3,000 |
| 1996/10/25 | 940 | 940 | 940 | 940 | 3,000 |
| 1996/10/23 | 948 | 948 | 948 | 948 | 10,000 |
| 1996/10/22 | 954 | 954 | 954 | 954 | 1,000 |
| 1996/10/21 | 955 | 955 | 955 | 955 | 2,000 |
| 1996/10/18 | 967 | 967 | 948 | 955 | 25,000 |
| 1996/10/17 | 967 | 968 | 967 | 967 | 20,000 |
| 1996/10/16 | 957 | 967 | 957 | 967 | 9,000 |
| 1996/10/15 | 955 | 955 | 955 | 955 | 7,000 |
| 1996/10/14 | 940 | 945 | 940 | 945 | 5,000 |
| 1996/10/11 | 936 | 940 | 936 | 940 | 11,000 |
| 1996/10/09 | 940 | 940 | 936 | 936 | 10,000 |
| 1996/10/08 | 940 | 944 | 936 | 940 | 8,000 |
| 1996/10/07 | 935 | 940 | 935 | 940 | 17,000 |
| 1996/10/04 | 931 | 931 | 931 | 931 | 1,000 |
| 1996/10/03 | 930 | 930 | 930 | 930 | 19,000 |
| 1996/10/02 | 939 | 939 | 930 | 930 | 2,000 |
| 1996/10/01 | 932 | 940 | 932 | 940 | 10,000 |
| 1996/09/30 | 930 | 935 | 920 | 920 | 25,000 |
| 1996/09/27 | 929 | 939 | 929 | 939 | 25,000 |
| 1996/09/26 | 902 | 930 | 901 | 930 | 52,000 |
| 1996/09/25 | 936 | 936 | 901 | 901 | 12,000 |
| 1996/09/24 | 945 | 945 | 936 | 936 | 6,000 |
| 1996/09/20 | 936 | 944 | 936 | 944 | 16,000 |
| 1996/09/19 | 935 | 935 | 935 | 935 | 29,000 |
| 1996/09/18 | 930 | 935 | 912 | 935 | 51,000 |
| 1996/09/17 | 948 | 948 | 948 | 948 | 8,000 |
| 1996/09/13 | 878 | 878 | 878 | 878 | 6,000 |
| 1996/09/12 | 875 | 876 | 875 | 876 | 3,000 |
| 1996/09/10 | 873 | 873 | 865 | 865 | 8,000 |
| 1996/09/06 | 849 | 858 | 848 | 853 | 5,000 |
| 1996/09/05 | 846 | 846 | 846 | 846 | 3,000 |
| 1996/09/04 | 846 | 848 | 845 | 845 | 11,000 |
| 1996/09/03 | 850 | 850 | 846 | 846 | 2,000 |
| 1996/09/02 | 841 | 861 | 841 | 846 | 20,000 |
| 1996/08/28 | 940 | 940 | 920 | 920 | 23,000 |
| 1996/08/27 | 945 | 945 | 940 | 940 | 5,000 |
| 1996/08/26 | 956 | 956 | 956 | 956 | 2,000 |
| 1996/08/23 | 946 | 946 | 946 | 946 | 2,000 |
| 1996/08/22 | 946 | 946 | 945 | 945 | 13,000 |
| 1996/08/21 | 962 | 962 | 945 | 945 | 3,000 |
| 1996/08/20 | 972 | 972 | 972 | 972 | 5,000 |
| 1996/08/19 | 930 | 932 | 930 | 932 | 4,000 |
| 1996/08/16 | 930 | 931 | 930 | 930 | 9,000 |
| 1996/08/15 | 930 | 930 | 930 | 930 | 4,000 |
| 1996/08/14 | 891 | 891 | 891 | 891 | 1,000 |
| 1996/08/13 | 899 | 900 | 899 | 900 | 2,000 |
| 1996/08/12 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/08/09 | 880 | 880 | 880 | 880 | 3,000 |
| 1996/08/08 | 880 | 880 | 880 | 880 | 29,000 |
| 1996/08/07 | 875 | 880 | 875 | 880 | 33,000 |
| 1996/08/06 | 875 | 875 | 875 | 875 | 1,000 |
| 1996/08/05 | 880 | 880 | 872 | 872 | 7,000 |
| 1996/08/02 | 898 | 898 | 880 | 880 | 69,000 |
| 1996/08/01 | 898 | 898 | 898 | 898 | 2,000 |
| 1996/07/30 | 880 | 898 | 880 | 898 | 11,000 |
| 1996/07/29 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/07/26 | 899 | 900 | 899 | 900 | 2,000 |
| 1996/07/25 | 886 | 895 | 886 | 895 | 10,000 |
| 1996/07/24 | 880 | 880 | 866 | 866 | 48,000 |
| 1996/07/23 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/07/22 | 947 | 947 | 920 | 920 | 8,000 |
| 1996/07/19 | 948 | 948 | 943 | 943 | 51,000 |
| 1996/07/17 | 950 | 950 | 942 | 942 | 5,000 |
| 1996/07/16 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/07/15 | 980 | 980 | 951 | 951 | 5,000 |
| 1996/07/12 | 960 | 960 | 950 | 950 | 13,000 |
| 1996/07/11 | 951 | 951 | 951 | 951 | 3,000 |
| 1996/07/10 | 951 | 951 | 951 | 951 | 3,000 |
| 1996/07/09 | 970 | 970 | 970 | 970 | 3,000 |
| 1996/07/08 | 970 | 972 | 970 | 970 | 12,000 |
| 1996/07/05 | 984 | 984 | 981 | 984 | 32,000 |
| 1996/07/04 | 988 | 989 | 988 | 989 | 20,000 |
| 1996/07/03 | 995 | 995 | 994 | 994 | 4,000 |
| 1996/07/02 | 991 | 991 | 988 | 989 | 25,000 |
| 1996/07/01 | 1,000 | 1,000 | 988 | 988 | 22,000 |
| 1996/06/28 | 995 | 995 | 991 | 991 | 15,000 |
| 1996/06/27 | 999 | 999 | 991 | 995 | 17,000 |
| 1996/06/26 | 980 | 982 | 980 | 981 | 12,000 |
| 1996/06/25 | 1,000 | 1,000 | 990 | 1,000 | 120,000 |
| 1996/06/24 | 985 | 999 | 979 | 990 | 43,000 |
| 1996/06/21 | 980 | 990 | 980 | 980 | 21,000 |
| 1996/06/20 | 935 | 1,010 | 935 | 1,000 | 218,000 |
| 1996/06/19 | 914 | 920 | 905 | 905 | 323,000 |
| 1996/06/18 | 899 | 916 | 899 | 916 | 572,000 |
| 1996/06/17 | 898 | 900 | 898 | 898 | 203,000 |
| 1996/06/14 | 895 | 897 | 894 | 897 | 125,000 |
| 1996/06/13 | 898 | 898 | 890 | 890 | 21,000 |
| 1996/06/12 | 899 | 899 | 899 | 899 | 5,000 |
| 1996/06/11 | 898 | 899 | 898 | 899 | 7,000 |
| 1996/06/10 | 900 | 900 | 899 | 899 | 11,000 |
| 1996/06/07 | 905 | 909 | 898 | 900 | 213,000 |
| 1996/06/06 | 904 | 905 | 900 | 905 | 93,000 |
| 1996/06/05 | 894 | 904 | 894 | 904 | 74,000 |
| 1996/06/04 | 888 | 895 | 888 | 895 | 11,000 |
| 1996/06/03 | 888 | 892 | 885 | 888 | 68,000 |
| 1996/05/31 | 885 | 888 | 885 | 888 | 21,000 |
| 1996/05/30 | 879 | 880 | 871 | 880 | 51,000 |
| 1996/05/29 | 882 | 885 | 869 | 870 | 113,000 |
| 1996/05/28 | 880 | 890 | 879 | 890 | 38,000 |
| 1996/05/27 | 878 | 880 | 878 | 880 | 45,000 |
| 1996/05/24 | 869 | 883 | 869 | 880 | 266,000 |
| 1996/05/23 | 870 | 870 | 869 | 869 | 12,000 |
| 1996/05/22 | 870 | 870 | 870 | 870 | 13,000 |
| 1996/05/21 | 885 | 885 | 870 | 870 | 24,000 |
| 1996/05/20 | 881 | 885 | 881 | 885 | 23,000 |
| 1996/05/17 | 879 | 879 | 876 | 877 | 18,000 |
| 1996/05/16 | 909 | 909 | 870 | 870 | 44,000 |
| 1996/05/15 | 910 | 910 | 899 | 909 | 443,000 |
| 1996/05/14 | 908 | 908 | 899 | 900 | 11,000 |
| 1996/05/13 | 900 | 900 | 890 | 899 | 16,000 |
| 1996/05/10 | 898 | 900 | 898 | 900 | 20,000 |
| 1996/05/09 | 900 | 900 | 891 | 891 | 8,000 |
| 1996/05/08 | 900 | 900 | 900 | 900 | 5,000 |
| 1996/05/07 | 884 | 886 | 879 | 879 | 101,000 |
| 1996/05/02 | 865 | 877 | 865 | 877 | 34,000 |
| 1996/05/01 | 870 | 871 | 867 | 867 | 20,000 |
| 1996/04/30 | 909 | 909 | 871 | 872 | 41,000 |
| 1996/04/26 | 872 | 910 | 872 | 910 | 13,000 |
| 1996/04/25 | 880 | 880 | 870 | 870 | 22,000 |
| 1996/04/24 | 907 | 910 | 900 | 910 | 43,000 |
| 1996/04/23 | 910 | 910 | 910 | 910 | 53,000 |
| 1996/04/22 | 916 | 916 | 910 | 910 | 6,000 |
| 1996/04/19 | 918 | 918 | 917 | 917 | 4,000 |
| 1996/04/18 | 913 | 920 | 910 | 920 | 23,000 |
| 1996/04/17 | 909 | 909 | 908 | 908 | 13,000 |
| 1996/04/16 | 899 | 900 | 899 | 900 | 25,000 |
| 1996/04/15 | 877 | 900 | 877 | 900 | 14,000 |
| 1996/04/12 | 867 | 877 | 867 | 877 | 244,000 |
| 1996/04/11 | 889 | 899 | 889 | 889 | 22,000 |
| 1996/04/10 | 891 | 891 | 888 | 888 | 31,000 |
| 1996/04/09 | 897 | 907 | 887 | 887 | 30,000 |
| 1996/04/08 | 909 | 909 | 894 | 894 | 11,000 |
| 1996/04/05 | 884 | 899 | 884 | 899 | 6,000 |
| 1996/04/04 | 861 | 861 | 860 | 860 | 10,000 |
| 1996/04/03 | 848 | 859 | 848 | 849 | 10,000 |
| 1996/04/02 | 834 | 840 | 834 | 840 | 21,000 |
| 1996/04/01 | 815 | 815 | 815 | 815 | 6,000 |
| 1996/03/29 | 815 | 815 | 800 | 800 | 43,000 |
| 1996/03/28 | 819 | 819 | 819 | 819 | 1,000 |
| 1996/03/26 | 807 | 807 | 807 | 807 | 1,000 |
| 1996/03/25 | 806 | 806 | 806 | 806 | 16,000 |
| 1996/03/22 | 806 | 809 | 806 | 809 | 5,000 |
| 1996/03/21 | 795 | 810 | 795 | 805 | 14,000 |
| 1996/03/19 | 805 | 815 | 800 | 800 | 18,000 |
| 1996/03/18 | 800 | 800 | 800 | 800 | 6,000 |
| 1996/03/15 | 805 | 805 | 805 | 805 | 7,000 |
| 1996/03/14 | 800 | 800 | 795 | 795 | 23,000 |
| 1996/03/13 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/03/12 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/03/11 | 800 | 800 | 800 | 800 | 20,000 |
| 1996/03/08 | 805 | 811 | 805 | 806 | 61,000 |
| 1996/03/07 | 830 | 830 | 820 | 820 | 23,000 |
| 1996/03/06 | 827 | 830 | 827 | 830 | 4,000 |
| 1996/03/05 | 841 | 841 | 840 | 840 | 8,000 |
| 1996/03/04 | 841 | 841 | 841 | 841 | 1,000 |
| 1996/03/01 | 837 | 841 | 837 | 841 | 15,000 |
| 1996/02/29 | 860 | 860 | 857 | 857 | 7,000 |
| 1996/02/28 | 859 | 860 | 859 | 860 | 9,000 |
| 1996/02/27 | 859 | 859 | 859 | 859 | 1,000 |
| 1996/02/26 | 870 | 870 | 862 | 862 | 9,000 |
| 1996/02/23 | 870 | 870 | 870 | 870 | 16,000 |
| 1996/02/22 | 895 | 895 | 890 | 890 | 5,000 |
| 1996/02/20 | 903 | 905 | 895 | 905 | 56,000 |
| 1996/02/19 | 906 | 906 | 895 | 895 | 30,000 |
| 1996/02/16 | 900 | 910 | 900 | 906 | 46,000 |
| 1996/02/15 | 899 | 900 | 899 | 900 | 61,000 |
| 1996/02/14 | 900 | 900 | 899 | 899 | 5,000 |
| 1996/02/13 | 881 | 899 | 881 | 898 | 39,000 |
| 1996/02/09 | 880 | 880 | 877 | 880 | 65,000 |
| 1996/02/08 | 870 | 880 | 870 | 879 | 51,000 |
| 1996/02/07 | 880 | 880 | 878 | 880 | 59,000 |
| 1996/02/06 | 899 | 900 | 880 | 890 | 123,000 |
| 1996/02/05 | 899 | 901 | 899 | 900 | 8,000 |
| 1996/02/02 | 900 | 910 | 900 | 910 | 11,000 |
| 1996/02/01 | 900 | 900 | 899 | 900 | 10,000 |
| 1996/01/31 | 901 | 901 | 891 | 891 | 13,000 |
| 1996/01/30 | 898 | 898 | 891 | 891 | 13,000 |
| 1996/01/29 | 880 | 898 | 880 | 898 | 18,000 |
| 1996/01/26 | 851 | 880 | 851 | 880 | 13,000 |
| 1996/01/25 | 848 | 855 | 848 | 855 | 31,000 |
| 1996/01/24 | 848 | 848 | 840 | 840 | 14,000 |
| 1996/01/23 | 845 | 848 | 845 | 848 | 11,000 |
| 1996/01/22 | 845 | 845 | 845 | 845 | 13,000 |
| 1996/01/19 | 845 | 845 | 845 | 845 | 38,000 |
| 1996/01/18 | 852 | 855 | 851 | 855 | 24,000 |
| 1996/01/17 | 850 | 850 | 850 | 850 | 3,000 |
| 1996/01/16 | 847 | 850 | 846 | 850 | 43,000 |
| 1996/01/12 | 840 | 847 | 839 | 847 | 21,000 |
| 1996/01/11 | 849 | 849 | 848 | 848 | 2,000 |
| 1996/01/10 | 850 | 850 | 850 | 850 | 23,000 |
| 1996/01/09 | 816 | 830 | 816 | 830 | 11,000 |
| 1996/01/08 | 810 | 816 | 810 | 816 | 28,000 |
| 1996/01/05 | 800 | 800 | 790 | 790 | 20,000 |
| 1996/01/04 | 800 | 801 | 800 | 800 | 20,000 |