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 |
|---|---|---|---|---|---|
| 2003/12/30 | 230 | 233 | 230 | 232 | 8,000 |
| 2003/12/29 | 233 | 233 | 230 | 231 | 8,000 |
| 2003/12/26 | 229 | 233 | 228 | 233 | 12,000 |
| 2003/12/25 | 236 | 236 | 227 | 230 | 13,000 |
| 2003/12/24 | 240 | 243 | 238 | 238 | 20,000 |
| 2003/12/22 | 238 | 238 | 230 | 237 | 13,000 |
| 2003/12/19 | 230 | 234 | 227 | 234 | 23,000 |
| 2003/12/18 | 229 | 234 | 229 | 231 | 18,000 |
| 2003/12/17 | 240 | 240 | 228 | 229 | 21,000 |
| 2003/12/16 | 239 | 240 | 239 | 240 | 6,000 |
| 2003/12/15 | 245 | 245 | 240 | 241 | 32,000 |
| 2003/12/12 | 240 | 240 | 235 | 235 | 93,000 |
| 2003/12/11 | 230 | 230 | 230 | 230 | 10,000 |
| 2003/12/10 | 231 | 231 | 229 | 230 | 21,000 |
| 2003/12/09 | 224 | 228 | 224 | 227 | 16,000 |
| 2003/12/08 | 227 | 229 | 226 | 228 | 14,000 |
| 2003/12/05 | 226 | 226 | 221 | 225 | 18,000 |
| 2003/12/04 | 224 | 225 | 222 | 225 | 9,000 |
| 2003/12/03 | 224 | 224 | 222 | 224 | 11,000 |
| 2003/12/02 | 224 | 224 | 222 | 222 | 26,000 |
| 2003/12/01 | 221 | 221 | 218 | 220 | 22,000 |
| 2003/11/28 | 227 | 227 | 211 | 216 | 77,000 |
| 2003/11/27 | 226 | 231 | 226 | 229 | 12,000 |
| 2003/11/26 | 230 | 230 | 225 | 225 | 9,000 |
| 2003/11/25 | 230 | 234 | 229 | 230 | 19,000 |
| 2003/11/21 | 228 | 229 | 228 | 229 | 11,000 |
| 2003/11/20 | 222 | 230 | 221 | 230 | 21,000 |
| 2003/11/19 | 221 | 225 | 221 | 221 | 16,000 |
| 2003/11/18 | 228 | 228 | 219 | 223 | 11,000 |
| 2003/11/17 | 238 | 238 | 229 | 229 | 40,000 |
| 2003/11/14 | 240 | 240 | 237 | 237 | 18,000 |
| 2003/11/13 | 235 | 238 | 235 | 237 | 7,000 |
| 2003/11/12 | 242 | 242 | 236 | 236 | 24,000 |
| 2003/11/11 | 241 | 241 | 235 | 238 | 21,000 |
| 2003/11/10 | 241 | 243 | 239 | 243 | 21,000 |
| 2003/11/07 | 234 | 238 | 234 | 237 | 10,000 |
| 2003/11/06 | 241 | 242 | 238 | 238 | 12,000 |
| 2003/11/05 | 232 | 239 | 231 | 239 | 43,000 |
| 2003/11/04 | 224 | 232 | 224 | 229 | 41,000 |
| 2003/10/31 | 219 | 225 | 218 | 223 | 27,000 |
| 2003/10/30 | 215 | 219 | 215 | 218 | 8,000 |
| 2003/10/29 | 215 | 221 | 215 | 219 | 14,000 |
| 2003/10/28 | 213 | 213 | 212 | 212 | 19,000 |
| 2003/10/27 | 223 | 223 | 205 | 209 | 89,000 |
| 2003/10/24 | 228 | 232 | 223 | 223 | 22,000 |
| 2003/10/23 | 235 | 236 | 228 | 228 | 45,000 |
| 2003/10/22 | 238 | 239 | 237 | 237 | 13,000 |
| 2003/10/21 | 242 | 242 | 240 | 241 | 11,000 |
| 2003/10/20 | 248 | 248 | 237 | 242 | 23,000 |
| 2003/10/17 | 248 | 248 | 248 | 248 | 3,000 |
| 2003/10/16 | 248 | 248 | 247 | 248 | 11,000 |
| 2003/10/15 | 249 | 250 | 246 | 247 | 25,000 |
| 2003/10/14 | 243 | 247 | 243 | 247 | 12,000 |
| 2003/10/10 | 239 | 245 | 239 | 243 | 25,000 |
| 2003/10/09 | 234 | 237 | 234 | 237 | 6,000 |
| 2003/10/08 | 238 | 239 | 233 | 234 | 24,000 |
| 2003/10/07 | 243 | 244 | 237 | 237 | 59,000 |
| 2003/10/06 | 247 | 247 | 243 | 243 | 22,000 |
| 2003/10/03 | 241 | 245 | 241 | 245 | 24,000 |
| 2003/10/02 | 238 | 241 | 238 | 241 | 8,000 |
| 2003/10/01 | 239 | 242 | 235 | 237 | 12,000 |
| 2003/09/30 | 233 | 239 | 233 | 235 | 13,000 |
| 2003/09/29 | 232 | 232 | 230 | 230 | 3,000 |
| 2003/09/26 | 231 | 234 | 231 | 232 | 13,000 |
| 2003/09/25 | 243 | 243 | 232 | 233 | 31,000 |
| 2003/09/24 | 250 | 250 | 241 | 242 | 24,000 |
| 2003/09/22 | 249 | 249 | 246 | 247 | 7,000 |
| 2003/09/19 | 251 | 251 | 246 | 246 | 26,000 |
| 2003/09/18 | 248 | 248 | 245 | 246 | 10,000 |
| 2003/09/17 | 251 | 251 | 251 | 251 | 11,000 |
| 2003/09/16 | 252 | 252 | 250 | 250 | 23,000 |
| 2003/09/12 | 243 | 247 | 243 | 247 | 101,000 |
| 2003/09/11 | 241 | 241 | 241 | 241 | 4,000 |
| 2003/09/10 | 247 | 249 | 245 | 245 | 42,000 |
| 2003/09/09 | 248 | 248 | 243 | 243 | 20,000 |
| 2003/09/08 | 248 | 248 | 244 | 244 | 22,000 |
| 2003/09/05 | 248 | 248 | 247 | 247 | 12,000 |
| 2003/09/04 | 244 | 248 | 244 | 246 | 86,000 |
| 2003/09/03 | 239 | 244 | 239 | 244 | 27,000 |
| 2003/09/02 | 240 | 241 | 239 | 239 | 9,000 |
| 2003/09/01 | 244 | 244 | 237 | 240 | 19,000 |
| 2003/08/29 | 237 | 239 | 237 | 238 | 13,000 |
| 2003/08/28 | 241 | 247 | 237 | 237 | 25,000 |
| 2003/08/27 | 248 | 248 | 238 | 242 | 12,000 |
| 2003/08/26 | 244 | 246 | 244 | 245 | 20,000 |
| 2003/08/25 | 243 | 244 | 242 | 243 | 17,000 |
| 2003/08/22 | 242 | 242 | 241 | 242 | 15,000 |
| 2003/08/21 | 237 | 245 | 237 | 239 | 25,000 |
| 2003/08/20 | 237 | 238 | 235 | 238 | 24,000 |
| 2003/08/19 | 234 | 235 | 234 | 235 | 9,000 |
| 2003/08/18 | 235 | 236 | 233 | 236 | 13,000 |
| 2003/08/15 | 232 | 233 | 231 | 233 | 29,000 |
| 2003/08/14 | 228 | 231 | 228 | 228 | 15,000 |
| 2003/08/13 | 218 | 225 | 218 | 225 | 11,000 |
| 2003/08/12 | 219 | 220 | 219 | 220 | 6,000 |
| 2003/08/11 | 223 | 223 | 216 | 217 | 15,000 |
| 2003/08/08 | 225 | 230 | 218 | 223 | 28,000 |
| 2003/08/07 | 225 | 225 | 224 | 224 | 13,000 |
| 2003/08/06 | 227 | 228 | 224 | 224 | 17,000 |
| 2003/08/05 | 237 | 237 | 228 | 228 | 22,000 |
| 2003/08/04 | 235 | 239 | 233 | 234 | 17,000 |
| 2003/08/01 | 236 | 236 | 230 | 234 | 26,000 |
| 2003/07/31 | 249 | 249 | 236 | 236 | 22,000 |
| 2003/07/30 | 249 | 249 | 241 | 249 | 28,000 |
| 2003/07/29 | 250 | 250 | 246 | 246 | 21,000 |
| 2003/07/28 | 251 | 251 | 242 | 250 | 26,000 |
| 2003/07/25 | 251 | 251 | 243 | 243 | 19,000 |
| 2003/07/24 | 251 | 253 | 251 | 252 | 13,000 |
| 2003/07/23 | 252 | 252 | 251 | 251 | 10,000 |
| 2003/07/22 | 242 | 247 | 242 | 242 | 12,000 |
| 2003/07/18 | 244 | 245 | 242 | 242 | 16,000 |
| 2003/07/17 | 254 | 254 | 249 | 249 | 13,000 |
| 2003/07/16 | 253 | 255 | 252 | 252 | 26,000 |
| 2003/07/15 | 262 | 262 | 253 | 257 | 35,000 |
| 2003/07/14 | 257 | 258 | 250 | 255 | 49,000 |
| 2003/07/11 | 243 | 246 | 242 | 242 | 21,000 |
| 2003/07/10 | 246 | 247 | 241 | 246 | 24,000 |
| 2003/07/09 | 243 | 243 | 241 | 242 | 15,000 |
| 2003/07/08 | 243 | 243 | 243 | 243 | 22,000 |
| 2003/07/07 | 245 | 245 | 242 | 242 | 22,000 |
| 2003/07/04 | 241 | 244 | 239 | 240 | 34,000 |
| 2003/07/03 | 248 | 248 | 245 | 245 | 23,000 |
| 2003/07/02 | 244 | 246 | 241 | 242 | 18,000 |
| 2003/07/01 | 243 | 243 | 241 | 241 | 8,000 |
| 2003/06/30 | 241 | 246 | 241 | 244 | 18,000 |
| 2003/06/27 | 241 | 242 | 239 | 242 | 13,000 |
| 2003/06/26 | 235 | 241 | 235 | 241 | 36,000 |
| 2003/06/25 | 249 | 249 | 236 | 237 | 25,000 |
| 2003/06/24 | 248 | 250 | 245 | 245 | 41,000 |
| 2003/06/23 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/06/20 | 252 | 252 | 249 | 250 | 20,000 |
| 2003/06/19 | 256 | 256 | 250 | 250 | 17,000 |
| 2003/06/18 | 255 | 255 | 250 | 253 | 13,000 |
| 2003/06/17 | 257 | 260 | 252 | 252 | 12,000 |
| 2003/06/16 | 261 | 261 | 256 | 260 | 25,000 |
| 2003/06/13 | 259 | 261 | 256 | 261 | 62,000 |
| 2003/06/12 | 260 | 260 | 254 | 255 | 22,000 |
| 2003/06/11 | 247 | 260 | 247 | 260 | 40,000 |
| 2003/06/10 | 252 | 252 | 247 | 248 | 20,000 |
| 2003/06/09 | 258 | 258 | 250 | 253 | 41,000 |
| 2003/06/06 | 258 | 258 | 250 | 258 | 39,000 |
| 2003/06/05 | 258 | 260 | 255 | 258 | 32,000 |
| 2003/06/04 | 263 | 265 | 255 | 255 | 17,000 |
| 2003/06/03 | 257 | 257 | 251 | 253 | 16,000 |
| 2003/06/02 | 250 | 257 | 249 | 257 | 18,000 |
| 2003/05/30 | 247 | 250 | 247 | 249 | 8,000 |
| 2003/05/29 | 245 | 247 | 241 | 243 | 13,000 |
| 2003/05/28 | 240 | 248 | 240 | 246 | 15,000 |
| 2003/05/27 | 241 | 242 | 241 | 242 | 6,000 |
| 2003/05/26 | 250 | 250 | 245 | 246 | 24,000 |
| 2003/05/23 | 245 | 247 | 242 | 247 | 13,000 |
| 2003/05/22 | 243 | 245 | 240 | 240 | 8,000 |
| 2003/05/21 | 242 | 243 | 241 | 243 | 7,000 |
| 2003/05/20 | 242 | 242 | 240 | 241 | 8,000 |
| 2003/05/19 | 234 | 242 | 234 | 242 | 22,000 |
| 2003/05/16 | 241 | 244 | 241 | 244 | 13,000 |
| 2003/05/15 | 249 | 249 | 242 | 246 | 58,000 |
| 2003/05/14 | 233 | 245 | 233 | 245 | 56,000 |
| 2003/05/13 | 233 | 237 | 232 | 232 | 13,000 |
| 2003/05/12 | 233 | 233 | 230 | 232 | 25,000 |
| 2003/05/09 | 226 | 228 | 225 | 228 | 10,000 |
| 2003/05/08 | 225 | 229 | 225 | 226 | 12,000 |
| 2003/05/07 | 228 | 228 | 226 | 226 | 8,000 |
| 2003/05/06 | 229 | 230 | 226 | 226 | 13,000 |
| 2003/05/02 | 228 | 228 | 223 | 225 | 15,000 |
| 2003/05/01 | 226 | 227 | 210 | 227 | 25,000 |
| 2003/04/30 | 223 | 225 | 222 | 225 | 17,000 |
| 2003/04/28 | 226 | 226 | 223 | 226 | 13,000 |
| 2003/04/25 | 228 | 228 | 223 | 226 | 24,000 |
| 2003/04/24 | 229 | 229 | 225 | 225 | 22,000 |
| 2003/04/23 | 235 | 241 | 229 | 229 | 24,000 |
| 2003/04/22 | 235 | 237 | 230 | 230 | 48,000 |
| 2003/04/21 | 232 | 236 | 229 | 234 | 117,000 |
| 2003/04/18 | 219 | 224 | 218 | 224 | 85,000 |
| 2003/04/17 | 217 | 219 | 217 | 219 | 30,000 |
| 2003/04/16 | 218 | 219 | 217 | 218 | 18,000 |
| 2003/04/15 | 217 | 219 | 214 | 219 | 69,000 |
| 2003/04/14 | 216 | 216 | 213 | 213 | 16,000 |
| 2003/04/11 | 219 | 219 | 212 | 213 | 20,000 |
| 2003/04/10 | 220 | 220 | 216 | 217 | 18,000 |
| 2003/04/09 | 213 | 219 | 213 | 219 | 7,000 |
| 2003/04/08 | 215 | 215 | 211 | 214 | 5,000 |
| 2003/04/07 | 212 | 215 | 211 | 215 | 21,000 |
| 2003/04/04 | 206 | 211 | 206 | 211 | 10,000 |
| 2003/04/03 | 211 | 212 | 210 | 210 | 58,000 |
| 2003/04/02 | 212 | 212 | 208 | 209 | 23,000 |
| 2003/04/01 | 195 | 199 | 195 | 199 | 14,000 |
| 2003/03/31 | 207 | 207 | 197 | 197 | 8,000 |
| 2003/03/28 | 207 | 208 | 204 | 208 | 16,000 |
| 2003/03/27 | 200 | 208 | 200 | 208 | 16,000 |
| 2003/03/26 | 200 | 200 | 193 | 200 | 23,000 |
| 2003/03/25 | 195 | 203 | 193 | 203 | 47,000 |
| 2003/03/24 | 195 | 197 | 194 | 197 | 36,000 |
| 2003/03/20 | 190 | 193 | 188 | 193 | 53,000 |
| 2003/03/19 | 191 | 191 | 188 | 190 | 12,000 |
| 2003/03/18 | 191 | 195 | 191 | 193 | 41,000 |
| 2003/03/17 | 197 | 197 | 180 | 190 | 47,000 |
| 2003/03/14 | 193 | 200 | 193 | 197 | 86,000 |
| 2003/03/13 | 193 | 193 | 192 | 192 | 64,000 |
| 2003/03/12 | 195 | 196 | 192 | 193 | 26,000 |
| 2003/03/11 | 203 | 204 | 196 | 196 | 22,000 |
| 2003/03/10 | 209 | 209 | 205 | 205 | 23,000 |
| 2003/03/07 | 213 | 213 | 209 | 209 | 15,000 |
| 2003/03/06 | 214 | 214 | 209 | 211 | 11,000 |
| 2003/03/05 | 215 | 215 | 214 | 215 | 91,000 |
| 2003/03/04 | 219 | 219 | 213 | 215 | 16,000 |
| 2003/03/03 | 210 | 213 | 209 | 209 | 15,000 |
| 2003/02/28 | 209 | 209 | 208 | 208 | 6,000 |
| 2003/02/27 | 210 | 211 | 208 | 208 | 14,000 |
| 2003/02/26 | 214 | 214 | 208 | 208 | 5,000 |
| 2003/02/25 | 217 | 217 | 211 | 211 | 21,000 |
| 2003/02/24 | 222 | 222 | 212 | 212 | 10,000 |
| 2003/02/21 | 220 | 220 | 216 | 217 | 11,000 |
| 2003/02/20 | 221 | 222 | 216 | 220 | 23,000 |
| 2003/02/19 | 220 | 222 | 218 | 222 | 10,000 |
| 2003/02/18 | 220 | 220 | 215 | 220 | 16,000 |
| 2003/02/17 | 220 | 220 | 219 | 220 | 24,000 |
| 2003/02/14 | 213 | 215 | 213 | 215 | 28,000 |
| 2003/02/13 | 213 | 214 | 213 | 213 | 7,000 |
| 2003/02/12 | 210 | 214 | 206 | 214 | 27,000 |
| 2003/02/10 | 213 | 213 | 208 | 208 | 12,000 |
| 2003/02/07 | 204 | 215 | 204 | 215 | 26,000 |
| 2003/02/06 | 207 | 212 | 207 | 212 | 20,000 |
| 2003/02/05 | 207 | 212 | 204 | 212 | 21,000 |
| 2003/02/04 | 208 | 212 | 208 | 212 | 19,000 |
| 2003/02/03 | 200 | 208 | 195 | 208 | 38,000 |
| 2003/01/31 | 203 | 204 | 199 | 199 | 45,000 |
| 2003/01/30 | 207 | 207 | 203 | 203 | 29,000 |
| 2003/01/29 | 216 | 216 | 200 | 210 | 18,000 |
| 2003/01/28 | 213 | 218 | 213 | 217 | 32,000 |
| 2003/01/27 | 221 | 221 | 215 | 220 | 26,000 |
| 2003/01/24 | 221 | 222 | 220 | 220 | 6,000 |
| 2003/01/23 | 221 | 225 | 221 | 225 | 13,000 |
| 2003/01/22 | 225 | 226 | 222 | 222 | 11,000 |
| 2003/01/21 | 219 | 225 | 219 | 224 | 12,000 |
| 2003/01/20 | 219 | 220 | 215 | 219 | 13,000 |
| 2003/01/17 | 227 | 227 | 212 | 218 | 20,000 |
| 2003/01/16 | 220 | 222 | 219 | 222 | 7,000 |
| 2003/01/15 | 223 | 228 | 223 | 223 | 34,000 |
| 2003/01/14 | 220 | 222 | 220 | 222 | 15,000 |
| 2003/01/10 | 215 | 218 | 214 | 218 | 23,000 |
| 2003/01/09 | 211 | 217 | 211 | 217 | 16,000 |
| 2003/01/08 | 223 | 223 | 215 | 215 | 7,000 |
| 2003/01/07 | 220 | 223 | 217 | 223 | 20,000 |
| 2003/01/06 | 223 | 225 | 219 | 220 | 16,000 |