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 |
|---|---|---|---|---|---|
| 2002/12/30 | 218 | 218 | 218 | 218 | 9,000 |
| 2002/12/27 | 208 | 220 | 206 | 220 | 22,000 |
| 2002/12/26 | 207 | 212 | 207 | 212 | 3,000 |
| 2002/12/25 | 207 | 217 | 201 | 206 | 11,000 |
| 2002/12/24 | 217 | 217 | 214 | 217 | 37,000 |
| 2002/12/20 | 206 | 209 | 202 | 207 | 29,000 |
| 2002/12/19 | 202 | 205 | 198 | 205 | 52,000 |
| 2002/12/18 | 210 | 210 | 205 | 205 | 17,000 |
| 2002/12/17 | 210 | 213 | 210 | 210 | 8,000 |
| 2002/12/16 | 219 | 219 | 206 | 213 | 33,000 |
| 2002/12/13 | 221 | 222 | 216 | 217 | 73,000 |
| 2002/12/12 | 224 | 226 | 219 | 226 | 93,000 |
| 2002/12/11 | 214 | 219 | 214 | 214 | 9,000 |
| 2002/12/10 | 217 | 219 | 215 | 218 | 18,000 |
| 2002/12/09 | 214 | 214 | 212 | 214 | 14,000 |
| 2002/12/06 | 224 | 224 | 214 | 214 | 14,000 |
| 2002/12/05 | 214 | 219 | 214 | 219 | 47,000 |
| 2002/12/04 | 221 | 224 | 220 | 224 | 21,000 |
| 2002/12/03 | 227 | 227 | 216 | 216 | 30,000 |
| 2002/12/02 | 218 | 224 | 218 | 224 | 6,000 |
| 2002/11/29 | 221 | 225 | 221 | 223 | 30,000 |
| 2002/11/28 | 224 | 224 | 220 | 220 | 15,000 |
| 2002/11/27 | 220 | 227 | 220 | 224 | 23,000 |
| 2002/11/26 | 215 | 221 | 215 | 221 | 23,000 |
| 2002/11/25 | 219 | 220 | 218 | 220 | 33,000 |
| 2002/11/22 | 199 | 209 | 199 | 204 | 16,000 |
| 2002/11/21 | 197 | 198 | 193 | 194 | 37,000 |
| 2002/11/20 | 209 | 209 | 193 | 197 | 46,000 |
| 2002/11/19 | 222 | 222 | 205 | 209 | 18,000 |
| 2002/11/18 | 226 | 226 | 222 | 225 | 9,000 |
| 2002/11/15 | 233 | 234 | 221 | 223 | 65,000 |
| 2002/11/14 | 231 | 232 | 229 | 230 | 15,000 |
| 2002/11/13 | 228 | 231 | 228 | 231 | 8,000 |
| 2002/11/12 | 234 | 235 | 234 | 234 | 8,000 |
| 2002/11/11 | 238 | 238 | 235 | 235 | 14,000 |
| 2002/11/08 | 236 | 238 | 235 | 238 | 19,000 |
| 2002/11/07 | 238 | 239 | 236 | 236 | 15,000 |
| 2002/11/06 | 244 | 244 | 237 | 237 | 18,000 |
| 2002/11/05 | 239 | 239 | 229 | 234 | 18,000 |
| 2002/11/01 | 227 | 230 | 227 | 227 | 9,000 |
| 2002/10/31 | 241 | 241 | 225 | 232 | 23,000 |
| 2002/10/30 | 245 | 246 | 245 | 246 | 11,000 |
| 2002/10/29 | 242 | 242 | 240 | 241 | 10,000 |
| 2002/10/28 | 240 | 242 | 240 | 242 | 10,000 |
| 2002/10/25 | 240 | 240 | 238 | 240 | 22,000 |
| 2002/10/24 | 232 | 237 | 230 | 235 | 29,000 |
| 2002/10/23 | 244 | 245 | 240 | 245 | 15,000 |
| 2002/10/22 | 245 | 248 | 245 | 245 | 18,000 |
| 2002/10/21 | 244 | 245 | 244 | 245 | 31,000 |
| 2002/10/18 | 245 | 245 | 234 | 241 | 54,000 |
| 2002/10/17 | 245 | 245 | 244 | 244 | 20,000 |
| 2002/10/16 | 245 | 246 | 244 | 244 | 12,000 |
| 2002/10/15 | 245 | 245 | 244 | 245 | 22,000 |
| 2002/10/11 | 220 | 238 | 220 | 238 | 18,000 |
| 2002/10/10 | 224 | 224 | 207 | 216 | 33,000 |
| 2002/10/09 | 225 | 225 | 221 | 222 | 12,000 |
| 2002/10/08 | 220 | 224 | 220 | 224 | 23,000 |
| 2002/10/07 | 241 | 241 | 234 | 234 | 23,000 |
| 2002/10/04 | 241 | 241 | 238 | 238 | 11,000 |
| 2002/10/03 | 243 | 243 | 239 | 241 | 15,000 |
| 2002/10/02 | 248 | 248 | 241 | 243 | 18,000 |
| 2002/10/01 | 244 | 245 | 241 | 241 | 14,000 |
| 2002/09/30 | 250 | 250 | 249 | 249 | 14,000 |
| 2002/09/27 | 246 | 250 | 246 | 250 | 24,000 |
| 2002/09/26 | 243 | 246 | 232 | 236 | 39,000 |
| 2002/09/25 | 247 | 249 | 242 | 243 | 44,000 |
| 2002/09/24 | 244 | 247 | 244 | 247 | 18,000 |
| 2002/09/20 | 247 | 248 | 240 | 244 | 36,000 |
| 2002/09/19 | 245 | 247 | 244 | 247 | 39,000 |
| 2002/09/18 | 244 | 244 | 242 | 244 | 21,000 |
| 2002/09/17 | 244 | 245 | 241 | 244 | 56,000 |
| 2002/09/13 | 235 | 235 | 230 | 230 | 110,000 |
| 2002/09/12 | 224 | 230 | 224 | 230 | 19,000 |
| 2002/09/11 | 222 | 225 | 222 | 224 | 23,000 |
| 2002/09/10 | 216 | 220 | 216 | 220 | 26,000 |
| 2002/09/09 | 207 | 212 | 207 | 212 | 29,000 |
| 2002/09/06 | 219 | 219 | 202 | 207 | 115,000 |
| 2002/09/05 | 214 | 219 | 210 | 219 | 22,000 |
| 2002/09/04 | 212 | 212 | 203 | 206 | 18,000 |
| 2002/09/03 | 227 | 227 | 212 | 212 | 27,000 |
| 2002/09/02 | 221 | 221 | 211 | 220 | 26,000 |
| 2002/08/30 | 223 | 223 | 220 | 220 | 18,000 |
| 2002/08/29 | 225 | 227 | 222 | 222 | 15,000 |
| 2002/08/28 | 235 | 235 | 226 | 230 | 9,000 |
| 2002/08/27 | 227 | 234 | 227 | 234 | 15,000 |
| 2002/08/26 | 240 | 245 | 239 | 242 | 26,000 |
| 2002/08/23 | 230 | 230 | 228 | 230 | 13,000 |
| 2002/08/22 | 224 | 230 | 222 | 229 | 15,000 |
| 2002/08/21 | 230 | 230 | 223 | 223 | 13,000 |
| 2002/08/20 | 235 | 236 | 224 | 231 | 29,000 |
| 2002/08/19 | 229 | 230 | 222 | 230 | 25,000 |
| 2002/08/16 | 227 | 227 | 219 | 220 | 36,000 |
| 2002/08/15 | 226 | 226 | 222 | 223 | 29,000 |
| 2002/08/14 | 227 | 227 | 220 | 221 | 41,000 |
| 2002/08/13 | 226 | 228 | 225 | 225 | 20,000 |
| 2002/08/12 | 245 | 245 | 235 | 235 | 13,000 |
| 2002/08/09 | 230 | 235 | 227 | 235 | 41,000 |
| 2002/08/08 | 228 | 229 | 227 | 229 | 9,000 |
| 2002/08/07 | 222 | 222 | 222 | 222 | 2,000 |
| 2002/08/06 | 228 | 228 | 220 | 220 | 16,000 |
| 2002/08/05 | 233 | 233 | 228 | 228 | 11,000 |
| 2002/08/02 | 233 | 233 | 226 | 228 | 22,000 |
| 2002/08/01 | 229 | 230 | 228 | 228 | 84,000 |
| 2002/07/31 | 234 | 234 | 231 | 234 | 18,000 |
| 2002/07/30 | 232 | 238 | 232 | 235 | 19,000 |
| 2002/07/29 | 234 | 239 | 230 | 230 | 8,000 |
| 2002/07/26 | 259 | 259 | 239 | 239 | 6,000 |
| 2002/07/25 | 258 | 258 | 255 | 255 | 29,000 |
| 2002/07/24 | 254 | 258 | 249 | 258 | 31,000 |
| 2002/07/23 | 245 | 250 | 245 | 250 | 38,000 |
| 2002/07/22 | 241 | 250 | 241 | 250 | 33,000 |
| 2002/07/19 | 249 | 249 | 240 | 241 | 23,000 |
| 2002/07/18 | 246 | 250 | 246 | 248 | 26,000 |
| 2002/07/17 | 247 | 247 | 244 | 245 | 18,000 |
| 2002/07/16 | 251 | 251 | 247 | 247 | 25,000 |
| 2002/07/15 | 256 | 257 | 251 | 251 | 34,000 |
| 2002/07/12 | 261 | 261 | 256 | 256 | 50,000 |
| 2002/07/11 | 254 | 254 | 246 | 246 | 20,000 |
| 2002/07/10 | 253 | 255 | 251 | 255 | 26,000 |
| 2002/07/09 | 240 | 248 | 240 | 248 | 16,000 |
| 2002/07/08 | 254 | 257 | 238 | 238 | 18,000 |
| 2002/07/05 | 254 | 254 | 248 | 253 | 20,000 |
| 2002/07/04 | 249 | 249 | 243 | 243 | 13,000 |
| 2002/07/03 | 239 | 249 | 239 | 249 | 40,000 |
| 2002/07/02 | 242 | 242 | 236 | 239 | 12,000 |
| 2002/07/01 | 241 | 244 | 241 | 242 | 17,000 |
| 2002/06/28 | 230 | 240 | 230 | 239 | 16,000 |
| 2002/06/27 | 229 | 231 | 229 | 231 | 13,000 |
| 2002/06/26 | 236 | 237 | 225 | 229 | 15,000 |
| 2002/06/25 | 249 | 249 | 239 | 239 | 27,000 |
| 2002/06/24 | 233 | 245 | 231 | 244 | 25,000 |
| 2002/06/21 | 245 | 249 | 245 | 248 | 6,000 |
| 2002/06/20 | 245 | 245 | 235 | 245 | 22,000 |
| 2002/06/19 | 240 | 240 | 235 | 235 | 19,000 |
| 2002/06/18 | 240 | 242 | 236 | 239 | 23,000 |
| 2002/06/17 | 256 | 256 | 227 | 235 | 44,000 |
| 2002/06/14 | 250 | 254 | 248 | 254 | 106,000 |
| 2002/06/13 | 255 | 256 | 255 | 255 | 12,000 |
| 2002/06/12 | 265 | 265 | 250 | 255 | 15,000 |
| 2002/06/11 | 265 | 266 | 264 | 265 | 15,000 |
| 2002/06/10 | 265 | 265 | 261 | 265 | 27,000 |
| 2002/06/07 | 264 | 265 | 259 | 259 | 20,000 |
| 2002/06/06 | 266 | 275 | 254 | 254 | 82,000 |
| 2002/06/05 | 268 | 268 | 263 | 263 | 32,000 |
| 2002/06/04 | 265 | 265 | 262 | 265 | 28,000 |
| 2002/06/03 | 264 | 265 | 264 | 265 | 12,000 |
| 2002/05/31 | 260 | 265 | 255 | 263 | 19,000 |
| 2002/05/30 | 264 | 265 | 263 | 263 | 10,000 |
| 2002/05/29 | 262 | 265 | 258 | 265 | 11,000 |
| 2002/05/28 | 265 | 265 | 260 | 262 | 11,000 |
| 2002/05/27 | 269 | 269 | 262 | 262 | 22,000 |
| 2002/05/24 | 262 | 265 | 262 | 265 | 41,000 |
| 2002/05/23 | 263 | 263 | 260 | 262 | 14,000 |
| 2002/05/22 | 260 | 261 | 259 | 260 | 20,000 |
| 2002/05/21 | 260 | 260 | 258 | 260 | 26,000 |
| 2002/05/20 | 265 | 265 | 260 | 260 | 29,000 |
| 2002/05/17 | 260 | 267 | 257 | 260 | 37,000 |
| 2002/05/16 | 258 | 262 | 256 | 260 | 62,000 |
| 2002/05/15 | 269 | 269 | 255 | 255 | 26,000 |
| 2002/05/14 | 244 | 249 | 244 | 249 | 22,000 |
| 2002/05/13 | 242 | 243 | 241 | 243 | 16,000 |
| 2002/05/10 | 243 | 243 | 240 | 243 | 19,000 |
| 2002/05/09 | 239 | 243 | 238 | 239 | 49,000 |
| 2002/05/08 | 239 | 243 | 239 | 240 | 11,000 |
| 2002/05/07 | 239 | 239 | 234 | 236 | 35,000 |
| 2002/05/02 | 236 | 236 | 234 | 234 | 18,000 |
| 2002/05/01 | 230 | 230 | 228 | 228 | 21,000 |
| 2002/04/30 | 230 | 230 | 230 | 230 | 13,000 |
| 2002/04/26 | 235 | 240 | 231 | 231 | 29,000 |
| 2002/04/25 | 241 | 242 | 235 | 235 | 47,000 |
| 2002/04/24 | 237 | 240 | 235 | 240 | 33,000 |
| 2002/04/23 | 238 | 238 | 236 | 237 | 20,000 |
| 2002/04/22 | 235 | 239 | 231 | 238 | 30,000 |
| 2002/04/19 | 232 | 235 | 230 | 235 | 45,000 |
| 2002/04/18 | 231 | 232 | 230 | 231 | 18,000 |
| 2002/04/17 | 231 | 233 | 230 | 230 | 36,000 |
| 2002/04/16 | 227 | 231 | 227 | 231 | 12,000 |
| 2002/04/15 | 228 | 229 | 226 | 227 | 51,000 |
| 2002/04/12 | 222 | 223 | 218 | 223 | 38,000 |
| 2002/04/11 | 222 | 225 | 221 | 221 | 6,000 |
| 2002/04/10 | 228 | 228 | 219 | 219 | 45,000 |
| 2002/04/09 | 234 | 234 | 220 | 220 | 30,000 |
| 2002/04/08 | 237 | 237 | 235 | 235 | 15,000 |
| 2002/04/05 | 235 | 235 | 230 | 234 | 54,000 |
| 2002/04/04 | 222 | 231 | 222 | 230 | 34,000 |
| 2002/04/03 | 214 | 222 | 214 | 222 | 8,000 |
| 2002/04/02 | 220 | 220 | 213 | 213 | 31,000 |
| 2002/04/01 | 218 | 218 | 210 | 211 | 14,000 |
| 2002/03/29 | 224 | 224 | 216 | 218 | 19,000 |
| 2002/03/28 | 232 | 232 | 222 | 222 | 24,000 |
| 2002/03/27 | 220 | 230 | 218 | 230 | 24,000 |
| 2002/03/26 | 221 | 222 | 221 | 221 | 7,000 |
| 2002/03/25 | 244 | 244 | 228 | 228 | 27,000 |
| 2002/03/22 | 229 | 234 | 229 | 234 | 23,000 |
| 2002/03/20 | 225 | 228 | 225 | 228 | 26,000 |
| 2002/03/19 | 221 | 226 | 221 | 225 | 28,000 |
| 2002/03/18 | 227 | 230 | 223 | 223 | 44,000 |
| 2002/03/15 | 226 | 230 | 220 | 220 | 27,000 |
| 2002/03/14 | 216 | 224 | 216 | 223 | 43,000 |
| 2002/03/13 | 226 | 226 | 216 | 216 | 31,000 |
| 2002/03/12 | 236 | 236 | 226 | 227 | 33,000 |
| 2002/03/11 | 235 | 236 | 232 | 235 | 34,000 |
| 2002/03/08 | 227 | 234 | 225 | 234 | 97,000 |
| 2002/03/07 | 228 | 230 | 226 | 227 | 130,000 |
| 2002/03/06 | 228 | 229 | 227 | 227 | 20,000 |
| 2002/03/05 | 221 | 229 | 220 | 229 | 39,000 |
| 2002/03/04 | 215 | 220 | 215 | 218 | 38,000 |
| 2002/03/01 | 215 | 215 | 208 | 210 | 34,000 |
| 2002/02/28 | 202 | 211 | 202 | 211 | 79,000 |
| 2002/02/27 | 200 | 205 | 192 | 202 | 71,000 |
| 2002/02/26 | 198 | 200 | 197 | 198 | 28,000 |
| 2002/02/25 | 193 | 196 | 193 | 196 | 43,000 |
| 2002/02/22 | 190 | 190 | 185 | 189 | 26,000 |
| 2002/02/21 | 189 | 189 | 184 | 189 | 47,000 |
| 2002/02/20 | 189 | 189 | 189 | 189 | 11,000 |
| 2002/02/19 | 189 | 190 | 187 | 190 | 35,000 |
| 2002/02/18 | 193 | 193 | 187 | 187 | 22,000 |
| 2002/02/15 | 189 | 191 | 189 | 190 | 53,000 |
| 2002/02/14 | 187 | 188 | 187 | 187 | 32,000 |
| 2002/02/13 | 182 | 188 | 178 | 178 | 70,000 |
| 2002/02/12 | 185 | 195 | 180 | 180 | 55,000 |
| 2002/02/08 | 177 | 178 | 175 | 175 | 89,000 |
| 2002/02/07 | 184 | 185 | 175 | 177 | 39,000 |
| 2002/02/06 | 187 | 187 | 180 | 186 | 41,000 |
| 2002/02/05 | 189 | 189 | 187 | 188 | 17,000 |
| 2002/02/04 | 181 | 190 | 181 | 190 | 14,000 |
| 2002/02/01 | 189 | 189 | 180 | 183 | 62,000 |
| 2002/01/31 | 198 | 198 | 188 | 189 | 29,000 |
| 2002/01/30 | 194 | 194 | 187 | 188 | 32,000 |
| 2002/01/29 | 200 | 200 | 192 | 193 | 19,000 |
| 2002/01/28 | 201 | 201 | 198 | 198 | 10,000 |
| 2002/01/25 | 202 | 206 | 201 | 201 | 18,000 |
| 2002/01/24 | 198 | 198 | 195 | 197 | 12,000 |
| 2002/01/23 | 204 | 204 | 196 | 198 | 23,000 |
| 2002/01/22 | 209 | 209 | 200 | 203 | 28,000 |
| 2002/01/21 | 202 | 210 | 202 | 210 | 25,000 |
| 2002/01/18 | 206 | 206 | 198 | 203 | 27,000 |
| 2002/01/17 | 202 | 207 | 202 | 207 | 14,000 |
| 2002/01/16 | 209 | 209 | 202 | 202 | 9,000 |
| 2002/01/15 | 211 | 211 | 208 | 209 | 25,000 |
| 2002/01/11 | 206 | 207 | 202 | 207 | 25,000 |
| 2002/01/10 | 210 | 210 | 201 | 201 | 19,000 |
| 2002/01/09 | 207 | 208 | 205 | 205 | 20,000 |
| 2002/01/08 | 212 | 217 | 208 | 210 | 25,000 |
| 2002/01/07 | 219 | 219 | 212 | 217 | 23,000 |
| 2002/01/04 | 212 | 215 | 209 | 210 | 21,000 |