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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,171 | 1,178 | 1,169 | 1,173 | 54,000 |
| 2005/12/29 | 1,199 | 1,200 | 1,180 | 1,186 | 106,000 |
| 2005/12/28 | 1,120 | 1,167 | 1,120 | 1,160 | 82,000 |
| 2005/12/27 | 1,110 | 1,138 | 1,108 | 1,121 | 151,000 |
| 2005/12/26 | 1,110 | 1,142 | 1,110 | 1,121 | 143,000 |
| 2005/12/22 | 1,124 | 1,135 | 1,123 | 1,127 | 58,000 |
| 2005/12/21 | 1,142 | 1,145 | 1,123 | 1,140 | 59,000 |
| 2005/12/20 | 1,120 | 1,138 | 1,120 | 1,138 | 118,000 |
| 2005/12/19 | 1,127 | 1,143 | 1,120 | 1,142 | 86,000 |
| 2005/12/16 | 1,122 | 1,142 | 1,122 | 1,133 | 90,000 |
| 2005/12/15 | 1,165 | 1,165 | 1,133 | 1,137 | 76,000 |
| 2005/12/14 | 1,189 | 1,189 | 1,166 | 1,166 | 83,000 |
| 2005/12/13 | 1,200 | 1,230 | 1,180 | 1,199 | 223,000 |
| 2005/12/12 | 1,162 | 1,193 | 1,162 | 1,193 | 155,000 |
| 2005/12/09 | 1,160 | 1,169 | 1,140 | 1,163 | 177,000 |
| 2005/12/08 | 1,140 | 1,150 | 1,128 | 1,143 | 128,000 |
| 2005/12/07 | 1,151 | 1,158 | 1,136 | 1,144 | 186,000 |
| 2005/12/06 | 1,185 | 1,187 | 1,151 | 1,164 | 291,000 |
| 2005/12/05 | 1,200 | 1,200 | 1,153 | 1,187 | 215,000 |
| 2005/12/02 | 1,110 | 1,150 | 1,109 | 1,144 | 126,000 |
| 2005/12/01 | 1,150 | 1,190 | 1,120 | 1,149 | 269,000 |
| 2005/11/30 | 1,087 | 1,130 | 1,080 | 1,120 | 495,000 |
| 2005/11/29 | 1,069 | 1,150 | 1,051 | 1,105 | 820,000 |
| 2005/11/28 | 989 | 1,049 | 989 | 1,049 | 561,000 |
| 2005/11/25 | 935 | 970 | 928 | 949 | 204,000 |
| 2005/11/24 | 941 | 950 | 910 | 928 | 166,000 |
| 2005/11/22 | 892 | 922 | 870 | 922 | 279,000 |
| 2005/11/21 | 889 | 891 | 863 | 872 | 173,000 |
| 2005/11/18 | 880 | 892 | 860 | 881 | 203,000 |
| 2005/11/17 | 810 | 890 | 806 | 890 | 137,000 |
| 2005/11/16 | 822 | 828 | 793 | 802 | 149,000 |
| 2005/11/15 | 850 | 850 | 812 | 812 | 136,000 |
| 2005/11/14 | 877 | 880 | 860 | 860 | 183,000 |
| 2005/11/11 | 886 | 900 | 876 | 887 | 132,000 |
| 2005/11/10 | 890 | 900 | 886 | 896 | 151,000 |
| 2005/11/09 | 838 | 912 | 838 | 909 | 354,000 |
| 2005/11/08 | 839 | 841 | 828 | 828 | 93,000 |
| 2005/11/07 | 840 | 850 | 827 | 837 | 121,000 |
| 2005/11/04 | 826 | 845 | 817 | 839 | 117,000 |
| 2005/11/02 | 837 | 837 | 813 | 816 | 59,000 |
| 2005/11/01 | 825 | 836 | 818 | 827 | 52,000 |
| 2005/10/31 | 830 | 840 | 818 | 826 | 77,000 |
| 2005/10/28 | 830 | 830 | 811 | 818 | 72,000 |
| 2005/10/27 | 828 | 828 | 818 | 825 | 60,000 |
| 2005/10/26 | 814 | 844 | 812 | 829 | 119,000 |
| 2005/10/25 | 800 | 810 | 792 | 807 | 125,000 |
| 2005/10/24 | 822 | 822 | 802 | 810 | 36,000 |
| 2005/10/21 | 821 | 829 | 807 | 821 | 89,000 |
| 2005/10/20 | 842 | 842 | 813 | 820 | 84,000 |
| 2005/10/19 | 845 | 851 | 817 | 840 | 99,000 |
| 2005/10/18 | 872 | 873 | 842 | 845 | 61,000 |
| 2005/10/17 | 881 | 894 | 871 | 873 | 97,000 |
| 2005/10/14 | 888 | 935 | 888 | 900 | 258,000 |
| 2005/10/13 | 833 | 865 | 830 | 860 | 176,000 |
| 2005/10/12 | 804 | 850 | 795 | 842 | 168,000 |
| 2005/10/11 | 810 | 833 | 792 | 803 | 107,000 |
| 2005/10/07 | 757 | 820 | 757 | 790 | 82,000 |
| 2005/10/06 | 779 | 789 | 767 | 775 | 70,000 |
| 2005/10/05 | 820 | 820 | 787 | 799 | 220,000 |
| 2005/10/04 | 813 | 813 | 793 | 811 | 61,000 |
| 2005/10/03 | 806 | 813 | 770 | 813 | 86,000 |
| 2005/09/30 | 837 | 840 | 805 | 826 | 160,000 |
| 2005/09/29 | 795 | 830 | 790 | 830 | 210,000 |
| 2005/09/28 | 769 | 791 | 766 | 791 | 77,000 |
| 2005/09/27 | 758 | 774 | 758 | 769 | 28,000 |
| 2005/09/26 | 760 | 775 | 752 | 775 | 120,000 |
| 2005/09/22 | 772 | 784 | 768 | 780 | 78,000 |
| 2005/09/21 | 782 | 782 | 751 | 771 | 314,000 |
| 2005/09/20 | 770 | 782 | 765 | 782 | 289,000 |
| 2005/09/16 | 773 | 774 | 761 | 770 | 101,000 |
| 2005/09/15 | 747 | 771 | 740 | 765 | 120,000 |
| 2005/09/14 | 751 | 755 | 740 | 744 | 222,000 |
| 2005/09/13 | 751 | 774 | 745 | 761 | 190,000 |
| 2005/09/12 | 779 | 782 | 760 | 764 | 268,000 |
| 2005/09/09 | 740 | 787 | 731 | 769 | 615,000 |
| 2005/09/08 | 700 | 747 | 700 | 730 | 315,000 |
| 2005/09/07 | 681 | 703 | 681 | 700 | 292,000 |
| 2005/09/06 | 672 | 688 | 672 | 684 | 86,000 |
| 2005/09/05 | 672 | 679 | 664 | 672 | 63,000 |
| 2005/09/02 | 674 | 674 | 651 | 667 | 166,000 |
| 2005/09/01 | 672 | 683 | 668 | 673 | 70,000 |
| 2005/08/31 | 634 | 684 | 634 | 675 | 172,000 |
| 2005/08/30 | 641 | 641 | 625 | 632 | 107,000 |
| 2005/08/29 | 656 | 656 | 636 | 640 | 65,000 |
| 2005/08/26 | 645 | 655 | 640 | 655 | 49,000 |
| 2005/08/25 | 658 | 658 | 644 | 645 | 37,000 |
| 2005/08/24 | 667 | 673 | 652 | 658 | 55,000 |
| 2005/08/23 | 673 | 673 | 660 | 666 | 34,000 |
| 2005/08/22 | 671 | 672 | 641 | 672 | 157,000 |
| 2005/08/19 | 679 | 679 | 660 | 671 | 85,000 |
| 2005/08/18 | 681 | 681 | 669 | 675 | 38,000 |
| 2005/08/17 | 676 | 689 | 676 | 678 | 47,000 |
| 2005/08/16 | 685 | 693 | 670 | 684 | 152,000 |
| 2005/08/15 | 673 | 681 | 661 | 680 | 116,000 |
| 2005/08/12 | 637 | 657 | 637 | 653 | 66,000 |
| 2005/08/11 | 646 | 649 | 639 | 647 | 46,000 |
| 2005/08/10 | 641 | 649 | 640 | 645 | 66,000 |
| 2005/08/09 | 626 | 642 | 616 | 641 | 90,000 |
| 2005/08/08 | 593 | 617 | 585 | 617 | 74,000 |
| 2005/08/05 | 620 | 627 | 607 | 613 | 125,000 |
| 2005/08/04 | 603 | 619 | 600 | 619 | 90,000 |
| 2005/08/03 | 592 | 610 | 590 | 604 | 84,000 |
| 2005/08/02 | 584 | 584 | 570 | 582 | 50,000 |
| 2005/08/01 | 593 | 600 | 565 | 586 | 119,000 |
| 2005/07/29 | 611 | 613 | 603 | 603 | 71,000 |
| 2005/07/28 | 617 | 617 | 606 | 610 | 35,000 |
| 2005/07/27 | 611 | 615 | 610 | 615 | 36,000 |
| 2005/07/26 | 600 | 605 | 600 | 604 | 22,000 |
| 2005/07/25 | 600 | 610 | 600 | 604 | 50,000 |
| 2005/07/22 | 621 | 621 | 600 | 610 | 71,000 |
| 2005/07/21 | 620 | 624 | 617 | 621 | 30,000 |
| 2005/07/20 | 624 | 625 | 618 | 618 | 44,000 |
| 2005/07/19 | 625 | 625 | 619 | 620 | 47,000 |
| 2005/07/15 | 620 | 624 | 616 | 618 | 100,000 |
| 2005/07/14 | 629 | 629 | 610 | 613 | 146,000 |
| 2005/07/13 | 627 | 634 | 612 | 619 | 46,000 |
| 2005/07/12 | 657 | 657 | 635 | 637 | 45,000 |
| 2005/07/11 | 669 | 669 | 641 | 649 | 45,000 |
| 2005/07/08 | 647 | 648 | 635 | 641 | 97,000 |
| 2005/07/07 | 653 | 653 | 640 | 645 | 40,000 |
| 2005/07/06 | 649 | 653 | 644 | 653 | 74,000 |
| 2005/07/05 | 673 | 673 | 645 | 654 | 57,000 |
| 2005/07/04 | 670 | 680 | 668 | 673 | 18,000 |
| 2005/07/01 | 695 | 695 | 660 | 660 | 78,000 |
| 2005/06/30 | 674 | 698 | 674 | 686 | 347,000 |
| 2005/06/29 | 650 | 664 | 649 | 664 | 79,000 |
| 2005/06/28 | 648 | 650 | 639 | 650 | 40,000 |
| 2005/06/27 | 637 | 648 | 632 | 648 | 87,000 |
| 2005/06/24 | 650 | 657 | 649 | 657 | 35,000 |
| 2005/06/23 | 658 | 658 | 641 | 656 | 38,000 |
| 2005/06/22 | 638 | 659 | 638 | 659 | 107,000 |
| 2005/06/21 | 650 | 660 | 630 | 637 | 84,000 |
| 2005/06/20 | 647 | 660 | 642 | 660 | 61,000 |
| 2005/06/17 | 645 | 681 | 640 | 663 | 295,000 |
| 2005/06/16 | 605 | 629 | 598 | 629 | 198,000 |
| 2005/06/15 | 600 | 608 | 600 | 602 | 88,000 |
| 2005/06/14 | 601 | 608 | 600 | 608 | 48,000 |
| 2005/06/13 | 592 | 595 | 590 | 591 | 48,000 |
| 2005/06/10 | 597 | 606 | 588 | 600 | 124,000 |
| 2005/06/09 | 600 | 606 | 599 | 600 | 118,000 |
| 2005/06/08 | 607 | 612 | 600 | 601 | 131,000 |
| 2005/06/07 | 610 | 614 | 600 | 613 | 82,000 |
| 2005/06/06 | 623 | 623 | 610 | 610 | 34,000 |
| 2005/06/03 | 620 | 624 | 618 | 621 | 19,000 |
| 2005/06/02 | 630 | 634 | 615 | 624 | 72,000 |
| 2005/06/01 | 607 | 643 | 607 | 625 | 155,000 |
| 2005/05/31 | 628 | 628 | 606 | 607 | 113,000 |
| 2005/05/30 | 585 | 635 | 584 | 635 | 128,000 |
| 2005/05/27 | 591 | 594 | 583 | 585 | 155,000 |
| 2005/05/26 | 626 | 626 | 597 | 604 | 85,000 |
| 2005/05/25 | 627 | 632 | 621 | 621 | 65,000 |
| 2005/05/24 | 630 | 634 | 624 | 634 | 87,000 |
| 2005/05/23 | 629 | 629 | 619 | 628 | 71,000 |
| 2005/05/20 | 624 | 628 | 617 | 620 | 98,000 |
| 2005/05/19 | 611 | 638 | 611 | 634 | 104,000 |
| 2005/05/18 | 605 | 620 | 603 | 618 | 69,000 |
| 2005/05/17 | 650 | 650 | 620 | 623 | 87,000 |
| 2005/05/16 | 659 | 668 | 644 | 645 | 81,000 |
| 2005/05/13 | 675 | 678 | 670 | 670 | 46,000 |
| 2005/05/12 | 688 | 695 | 678 | 683 | 71,000 |
| 2005/05/11 | 671 | 690 | 671 | 688 | 113,000 |
| 2005/05/10 | 701 | 701 | 677 | 685 | 140,000 |
| 2005/05/09 | 709 | 710 | 692 | 703 | 247,000 |
| 2005/05/06 | 728 | 747 | 709 | 718 | 270,000 |
| 2005/05/02 | 674 | 705 | 672 | 702 | 173,000 |
| 2005/04/28 | 684 | 684 | 664 | 664 | 91,000 |
| 2005/04/27 | 670 | 684 | 661 | 674 | 101,000 |
| 2005/04/26 | 678 | 705 | 670 | 675 | 262,000 |
| 2005/04/25 | 640 | 667 | 640 | 663 | 167,000 |
| 2005/04/22 | 636 | 643 | 627 | 642 | 125,000 |
| 2005/04/21 | 610 | 640 | 609 | 633 | 126,000 |
| 2005/04/20 | 625 | 635 | 619 | 630 | 209,000 |
| 2005/04/19 | 600 | 618 | 599 | 615 | 169,000 |
| 2005/04/18 | 601 | 605 | 597 | 600 | 275,000 |
| 2005/04/15 | 589 | 610 | 589 | 605 | 195,000 |
| 2005/04/14 | 582 | 589 | 581 | 584 | 68,000 |
| 2005/04/13 | 604 | 608 | 589 | 594 | 127,000 |
| 2005/04/12 | 617 | 617 | 603 | 610 | 184,000 |
| 2005/04/11 | 620 | 629 | 617 | 621 | 325,000 |
| 2005/04/08 | 585 | 616 | 578 | 615 | 360,000 |
| 2005/04/07 | 566 | 594 | 565 | 585 | 208,000 |
| 2005/04/06 | 557 | 565 | 557 | 561 | 92,000 |
| 2005/04/05 | 553 | 567 | 550 | 560 | 140,000 |
| 2005/04/04 | 550 | 563 | 548 | 563 | 111,000 |
| 2005/04/01 | 552 | 552 | 545 | 548 | 46,000 |
| 2005/03/31 | 533 | 556 | 530 | 556 | 100,000 |
| 2005/03/30 | 530 | 537 | 522 | 536 | 98,000 |
| 2005/03/29 | 541 | 546 | 535 | 535 | 111,000 |
| 2005/03/28 | 531 | 548 | 529 | 546 | 139,000 |
| 2005/03/25 | 549 | 553 | 518 | 532 | 241,000 |
| 2005/03/24 | 570 | 570 | 551 | 556 | 81,000 |
| 2005/03/23 | 569 | 575 | 565 | 575 | 98,000 |
| 2005/03/22 | 567 | 575 | 567 | 571 | 74,000 |
| 2005/03/18 | 566 | 580 | 566 | 577 | 55,000 |
| 2005/03/17 | 580 | 580 | 570 | 572 | 68,000 |
| 2005/03/16 | 577 | 582 | 573 | 580 | 114,000 |
| 2005/03/15 | 594 | 594 | 574 | 576 | 134,000 |
| 2005/03/14 | 578 | 613 | 570 | 594 | 284,000 |
| 2005/03/11 | 580 | 582 | 573 | 574 | 130,000 |
| 2005/03/10 | 572 | 585 | 566 | 577 | 164,000 |
| 2005/03/09 | 567 | 585 | 566 | 575 | 122,000 |
| 2005/03/08 | 599 | 599 | 577 | 581 | 174,000 |
| 2005/03/07 | 588 | 605 | 588 | 597 | 108,000 |
| 2005/03/04 | 565 | 600 | 565 | 588 | 344,000 |
| 2005/03/03 | 575 | 575 | 560 | 570 | 371,000 |
| 2005/03/02 | 554 | 572 | 552 | 572 | 322,000 |
| 2005/03/01 | 553 | 555 | 545 | 551 | 221,000 |
| 2005/02/28 | 560 | 572 | 543 | 553 | 460,000 |
| 2005/02/25 | 487 | 542 | 487 | 541 | 564,000 |
| 2005/02/24 | 470 | 480 | 470 | 477 | 62,000 |
| 2005/02/23 | 477 | 477 | 461 | 469 | 180,000 |
| 2005/02/22 | 476 | 485 | 473 | 482 | 111,000 |
| 2005/02/21 | 475 | 480 | 473 | 480 | 133,000 |
| 2005/02/18 | 473 | 483 | 469 | 482 | 123,000 |
| 2005/02/17 | 478 | 485 | 475 | 483 | 140,000 |
| 2005/02/16 | 479 | 482 | 474 | 476 | 95,000 |
| 2005/02/15 | 481 | 485 | 478 | 480 | 88,000 |
| 2005/02/14 | 473 | 481 | 473 | 481 | 57,000 |
| 2005/02/10 | 476 | 476 | 468 | 474 | 58,000 |
| 2005/02/09 | 471 | 477 | 468 | 477 | 70,000 |
| 2005/02/08 | 474 | 474 | 469 | 471 | 42,000 |
| 2005/02/07 | 474 | 477 | 463 | 477 | 87,000 |
| 2005/02/04 | 481 | 481 | 464 | 469 | 96,000 |
| 2005/02/03 | 471 | 480 | 467 | 480 | 183,000 |
| 2005/02/02 | 459 | 466 | 459 | 466 | 95,000 |
| 2005/02/01 | 460 | 464 | 450 | 457 | 103,000 |
| 2005/01/31 | 436 | 457 | 435 | 450 | 115,000 |
| 2005/01/28 | 433 | 437 | 431 | 435 | 128,000 |
| 2005/01/27 | 431 | 431 | 418 | 430 | 124,000 |
| 2005/01/26 | 425 | 442 | 425 | 440 | 232,000 |
| 2005/01/25 | 403 | 421 | 402 | 420 | 148,000 |
| 2005/01/24 | 394 | 410 | 391 | 403 | 141,000 |
| 2005/01/21 | 380 | 393 | 380 | 393 | 131,000 |
| 2005/01/20 | 385 | 386 | 382 | 384 | 32,000 |
| 2005/01/19 | 387 | 387 | 386 | 387 | 16,000 |
| 2005/01/18 | 390 | 390 | 386 | 387 | 41,000 |
| 2005/01/17 | 388 | 388 | 387 | 387 | 37,000 |
| 2005/01/14 | 383 | 390 | 383 | 390 | 51,000 |
| 2005/01/13 | 386 | 387 | 384 | 386 | 33,000 |
| 2005/01/12 | 387 | 390 | 384 | 386 | 48,000 |
| 2005/01/11 | 390 | 392 | 389 | 391 | 52,000 |
| 2005/01/07 | 394 | 394 | 387 | 389 | 72,000 |
| 2005/01/06 | 390 | 399 | 383 | 399 | 129,000 |
| 2005/01/05 | 396 | 397 | 389 | 393 | 76,000 |
| 2005/01/04 | 392 | 398 | 391 | 398 | 52,000 |