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 |
|---|---|---|---|---|---|
| 1985/12/28 | 771 | 771 | 755 | 755 | 14,000 |
| 1985/12/27 | 775 | 775 | 765 | 771 | 8,000 |
| 1985/12/26 | 790 | 790 | 785 | 785 | 68,000 |
| 1985/12/25 | 794 | 815 | 785 | 815 | 63,000 |
| 1985/12/24 | 825 | 825 | 824 | 825 | 10,000 |
| 1985/12/23 | 825 | 830 | 813 | 830 | 51,000 |
| 1985/12/21 | 836 | 840 | 835 | 835 | 18,000 |
| 1985/12/20 | 853 | 853 | 845 | 846 | 111,000 |
| 1985/12/19 | 851 | 853 | 846 | 846 | 110,000 |
| 1985/12/18 | 848 | 851 | 845 | 851 | 116,000 |
| 1985/12/17 | 843 | 850 | 840 | 850 | 143,000 |
| 1985/12/16 | 851 | 859 | 843 | 848 | 150,000 |
| 1985/12/13 | 842 | 862 | 840 | 850 | 256,000 |
| 1985/12/12 | 821 | 840 | 820 | 835 | 165,000 |
| 1985/12/11 | 823 | 824 | 816 | 816 | 53,000 |
| 1985/12/10 | 815 | 821 | 810 | 821 | 140,000 |
| 1985/12/09 | 815 | 815 | 810 | 811 | 32,000 |
| 1985/12/07 | 810 | 813 | 808 | 809 | 13,000 |
| 1985/12/06 | 827 | 829 | 810 | 810 | 37,000 |
| 1985/12/05 | 810 | 829 | 808 | 829 | 30,000 |
| 1985/12/04 | 815 | 815 | 805 | 810 | 39,000 |
| 1985/12/03 | 819 | 820 | 796 | 796 | 53,000 |
| 1985/12/02 | 800 | 825 | 800 | 819 | 56,000 |
| 1985/11/30 | 844 | 845 | 800 | 800 | 61,000 |
| 1985/11/29 | 800 | 835 | 800 | 835 | 105,000 |
| 1985/11/28 | 749 | 800 | 747 | 795 | 228,000 |
| 1985/11/27 | 715 | 750 | 710 | 750 | 79,000 |
| 1985/11/26 | 717 | 720 | 716 | 716 | 25,000 |
| 1985/11/25 | 717 | 720 | 716 | 717 | 71,000 |
| 1985/11/22 | 700 | 719 | 690 | 719 | 17,000 |
| 1985/11/21 | 685 | 687 | 685 | 685 | 27,000 |
| 1985/11/20 | 675 | 676 | 675 | 676 | 7,000 |
| 1985/11/19 | 662 | 680 | 662 | 680 | 12,000 |
| 1985/11/18 | 676 | 676 | 660 | 660 | 59,000 |
| 1985/11/16 | 683 | 683 | 675 | 675 | 9,000 |
| 1985/11/15 | 680 | 680 | 675 | 675 | 17,000 |
| 1985/11/14 | 680 | 681 | 673 | 673 | 17,000 |
| 1985/11/13 | 675 | 675 | 670 | 675 | 35,000 |
| 1985/11/12 | 679 | 679 | 675 | 675 | 23,000 |
| 1985/11/11 | 659 | 659 | 659 | 659 | 22,000 |
| 1985/11/08 | 656 | 660 | 656 | 660 | 14,000 |
| 1985/11/07 | 655 | 657 | 655 | 657 | 3,000 |
| 1985/11/06 | 651 | 651 | 651 | 651 | 8,000 |
| 1985/11/05 | 650 | 650 | 650 | 650 | 10,000 |
| 1985/11/02 | 660 | 660 | 650 | 650 | 10,000 |
| 1985/11/01 | 651 | 670 | 650 | 665 | 19,000 |
| 1985/10/31 | 636 | 640 | 635 | 636 | 23,000 |
| 1985/10/30 | 648 | 648 | 625 | 630 | 29,000 |
| 1985/10/29 | 648 | 651 | 645 | 650 | 18,000 |
| 1985/10/26 | 650 | 651 | 635 | 635 | 10,000 |
| 1985/10/25 | 651 | 652 | 650 | 650 | 16,000 |
| 1985/10/24 | 670 | 670 | 650 | 650 | 11,000 |
| 1985/10/23 | 650 | 670 | 645 | 670 | 59,000 |
| 1985/10/22 | 660 | 661 | 650 | 650 | 22,000 |
| 1985/10/21 | 671 | 671 | 665 | 671 | 15,000 |
| 1985/10/19 | 668 | 672 | 662 | 672 | 10,000 |
| 1985/10/18 | 660 | 669 | 660 | 669 | 6,000 |
| 1985/10/17 | 676 | 686 | 668 | 670 | 32,000 |
| 1985/10/16 | 699 | 699 | 680 | 680 | 17,000 |
| 1985/10/15 | 695 | 697 | 670 | 695 | 64,000 |
| 1985/10/14 | 674 | 690 | 670 | 690 | 19,000 |
| 1985/10/11 | 670 | 675 | 660 | 670 | 12,000 |
| 1985/10/09 | 661 | 662 | 640 | 660 | 55,000 |
| 1985/10/08 | 650 | 660 | 650 | 655 | 35,000 |
| 1985/10/07 | 690 | 700 | 690 | 690 | 76,000 |
| 1985/10/05 | 660 | 670 | 659 | 670 | 16,000 |
| 1985/10/04 | 640 | 671 | 640 | 644 | 142,000 |
| 1985/10/03 | 613 | 630 | 613 | 630 | 23,000 |
| 1985/10/02 | 620 | 623 | 600 | 600 | 12,000 |
| 1985/10/01 | 620 | 621 | 620 | 620 | 47,000 |
| 1985/09/30 | 630 | 660 | 620 | 660 | 86,000 |
| 1985/09/28 | 590 | 610 | 590 | 610 | 128,000 |
| 1985/09/27 | 600 | 600 | 590 | 590 | 32,000 |
| 1985/09/26 | 605 | 605 | 590 | 590 | 48,000 |
| 1985/09/25 | 650 | 650 | 631 | 631 | 32,000 |
| 1985/09/24 | 660 | 660 | 651 | 651 | 11,000 |
| 1985/09/21 | 641 | 641 | 640 | 640 | 4,000 |
| 1985/09/20 | 640 | 641 | 640 | 640 | 31,000 |
| 1985/09/18 | 658 | 678 | 658 | 678 | 18,000 |
| 1985/09/17 | 691 | 691 | 678 | 678 | 45,000 |
| 1985/09/13 | 681 | 681 | 681 | 681 | 2,000 |
| 1985/09/12 | 705 | 705 | 682 | 682 | 25,000 |
| 1985/09/11 | 680 | 700 | 680 | 700 | 37,000 |
| 1985/09/10 | 705 | 705 | 700 | 700 | 42,000 |
| 1985/09/09 | 706 | 706 | 705 | 705 | 3,000 |
| 1985/09/07 | 702 | 702 | 702 | 702 | 10,000 |
| 1985/09/06 | 700 | 702 | 700 | 700 | 27,000 |
| 1985/09/05 | 710 | 710 | 700 | 700 | 26,000 |
| 1985/09/04 | 700 | 701 | 700 | 700 | 17,000 |
| 1985/09/03 | 710 | 710 | 700 | 700 | 20,000 |
| 1985/09/02 | 710 | 710 | 700 | 700 | 9,000 |
| 1985/08/31 | 710 | 710 | 710 | 710 | 3,000 |
| 1985/08/30 | 710 | 710 | 710 | 710 | 13,000 |
| 1985/08/29 | 730 | 730 | 700 | 710 | 28,000 |
| 1985/08/27 | 740 | 740 | 740 | 740 | 3,000 |
| 1985/08/24 | 751 | 751 | 750 | 750 | 8,000 |
| 1985/08/23 | 778 | 778 | 750 | 750 | 8,000 |
| 1985/08/22 | 772 | 780 | 772 | 780 | 9,000 |
| 1985/08/21 | 780 | 780 | 780 | 780 | 11,000 |
| 1985/08/20 | 791 | 791 | 775 | 775 | 33,000 |
| 1985/08/17 | 790 | 790 | 790 | 790 | 7,000 |
| 1985/08/16 | 790 | 790 | 790 | 790 | 9,000 |
| 1985/08/14 | 865 | 865 | 850 | 850 | 13,000 |
| 1985/08/13 | 855 | 860 | 850 | 855 | 50,000 |
| 1985/08/12 | 810 | 870 | 810 | 865 | 132,000 |
| 1985/08/09 | 800 | 800 | 795 | 800 | 101,000 |
| 1985/08/08 | 800 | 810 | 800 | 810 | 21,000 |
| 1985/08/07 | 789 | 789 | 789 | 789 | 15,000 |
| 1985/08/06 | 780 | 800 | 780 | 795 | 71,000 |
| 1985/08/05 | 863 | 863 | 810 | 810 | 45,000 |
| 1985/08/03 | 845 | 864 | 845 | 864 | 59,000 |
| 1985/08/02 | 835 | 840 | 835 | 835 | 34,000 |
| 1985/08/01 | 830 | 860 | 829 | 840 | 48,000 |
| 1985/07/31 | 830 | 830 | 795 | 830 | 36,000 |
| 1985/07/30 | 850 | 850 | 830 | 830 | 38,000 |
| 1985/07/29 | 810 | 870 | 800 | 850 | 235,000 |
| 1985/07/27 | 777 | 793 | 770 | 793 | 26,000 |
| 1985/07/26 | 810 | 810 | 780 | 780 | 27,000 |
| 1985/07/25 | 801 | 811 | 800 | 800 | 42,000 |
| 1985/07/24 | 760 | 760 | 750 | 755 | 62,000 |
| 1985/07/23 | 805 | 805 | 789 | 789 | 23,000 |
| 1985/07/22 | 800 | 810 | 800 | 810 | 53,000 |
| 1985/07/19 | 870 | 870 | 850 | 851 | 34,000 |
| 1985/07/18 | 840 | 870 | 830 | 870 | 185,000 |
| 1985/07/17 | 811 | 841 | 811 | 831 | 60,000 |
| 1985/07/16 | 800 | 810 | 770 | 791 | 53,000 |
| 1985/07/15 | 819 | 838 | 810 | 810 | 73,000 |
| 1985/07/12 | 852 | 870 | 830 | 840 | 111,000 |
| 1985/07/11 | 899 | 900 | 850 | 851 | 102,000 |
| 1985/07/10 | 909 | 930 | 909 | 930 | 186,000 |
| 1985/07/09 | 970 | 970 | 970 | 970 | 55,000 |
| 1985/07/08 | 1,060 | 1,080 | 985 | 1,010 | 422,000 |
| 1985/07/06 | 970 | 1,040 | 940 | 1,040 | 261,000 |
| 1985/07/05 | 960 | 1,000 | 960 | 980 | 463,000 |
| 1985/07/04 | 1,000 | 1,030 | 980 | 980 | 821,000 |
| 1985/07/03 | 880 | 940 | 874 | 940 | 968,000 |
| 1985/07/02 | 834 | 845 | 810 | 840 | 299,000 |
| 1985/07/01 | 830 | 838 | 796 | 838 | 180,000 |
| 1985/06/29 | 796 | 840 | 796 | 840 | 468,000 |
| 1985/06/28 | 784 | 800 | 780 | 786 | 261,000 |
| 1985/06/27 | 770 | 805 | 760 | 760 | 190,000 |
| 1985/06/26 | 770 | 795 | 750 | 770 | 598,000 |
| 1985/06/25 | 800 | 846 | 750 | 750 | 797,000 |
| 1985/06/24 | 708 | 798 | 701 | 798 | 983,000 |
| 1985/06/22 | 650 | 698 | 649 | 698 | 136,000 |
| 1985/06/21 | 649 | 650 | 640 | 650 | 56,000 |
| 1985/06/20 | 659 | 659 | 645 | 650 | 19,000 |
| 1985/06/19 | 646 | 659 | 646 | 659 | 19,000 |
| 1985/06/18 | 670 | 670 | 645 | 645 | 62,000 |
| 1985/06/17 | 650 | 669 | 643 | 669 | 87,000 |
| 1985/06/15 | 664 | 664 | 640 | 640 | 62,000 |
| 1985/06/14 | 651 | 662 | 650 | 662 | 50,000 |
| 1985/06/13 | 660 | 670 | 650 | 650 | 119,000 |
| 1985/06/12 | 629 | 683 | 629 | 665 | 281,000 |
| 1985/06/11 | 621 | 630 | 621 | 629 | 29,000 |
| 1985/06/10 | 625 | 626 | 620 | 620 | 31,000 |
| 1985/06/07 | 620 | 620 | 610 | 620 | 37,000 |
| 1985/06/06 | 612 | 621 | 611 | 613 | 35,000 |
| 1985/06/05 | 610 | 620 | 600 | 610 | 76,000 |
| 1985/06/04 | 620 | 620 | 610 | 611 | 33,000 |
| 1985/06/03 | 640 | 650 | 610 | 610 | 47,000 |
| 1985/06/01 | 625 | 640 | 611 | 640 | 61,000 |
| 1985/05/31 | 600 | 610 | 600 | 605 | 106,000 |
| 1985/05/30 | 610 | 615 | 600 | 600 | 179,000 |
| 1985/05/29 | 645 | 648 | 630 | 640 | 251,000 |
| 1985/05/28 | 610 | 650 | 610 | 649 | 218,000 |
| 1985/05/27 | 625 | 640 | 609 | 610 | 240,000 |
| 1985/05/25 | 598 | 629 | 593 | 620 | 440,000 |
| 1985/05/24 | 578 | 600 | 571 | 598 | 380,000 |
| 1985/05/23 | 569 | 583 | 561 | 573 | 157,000 |
| 1985/05/22 | 550 | 583 | 550 | 575 | 136,000 |
| 1985/05/21 | 550 | 600 | 547 | 569 | 482,000 |
| 1985/05/20 | 531 | 562 | 526 | 556 | 590,000 |
| 1985/05/18 | 516 | 525 | 511 | 511 | 97,000 |
| 1985/05/17 | 518 | 524 | 516 | 518 | 55,000 |
| 1985/05/16 | 525 | 530 | 520 | 528 | 106,000 |
| 1985/05/15 | 539 | 545 | 524 | 534 | 210,000 |
| 1985/05/14 | 511 | 549 | 506 | 549 | 403,000 |
| 1985/05/13 | 490 | 527 | 490 | 511 | 506,000 |
| 1985/05/10 | 479 | 515 | 479 | 501 | 535,000 |
| 1985/05/09 | 480 | 482 | 475 | 480 | 304,000 |
| 1985/05/08 | 460 | 497 | 460 | 495 | 221,000 |
| 1985/05/07 | 465 | 465 | 460 | 465 | 20,000 |
| 1985/05/04 | 460 | 465 | 460 | 465 | 8,000 |
| 1985/05/02 | 460 | 460 | 460 | 460 | 8,000 |
| 1985/05/01 | 445 | 446 | 445 | 445 | 5,000 |
| 1985/04/30 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/04/27 | 450 | 450 | 448 | 450 | 6,000 |
| 1985/04/26 | 455 | 455 | 450 | 450 | 9,000 |
| 1985/04/25 | 460 | 460 | 455 | 455 | 13,000 |
| 1985/04/24 | 466 | 466 | 440 | 460 | 36,000 |
| 1985/04/23 | 445 | 462 | 440 | 462 | 50,000 |
| 1985/04/22 | 439 | 440 | 435 | 435 | 3,000 |
| 1985/04/20 | 450 | 450 | 450 | 450 | 4,000 |
| 1985/04/19 | 439 | 440 | 425 | 440 | 10,000 |
| 1985/04/17 | 440 | 440 | 430 | 440 | 28,000 |
| 1985/04/12 | 440 | 440 | 440 | 440 | 14,000 |
| 1985/04/11 | 440 | 440 | 435 | 435 | 8,000 |
| 1985/04/10 | 440 | 441 | 440 | 440 | 19,000 |
| 1985/04/06 | 435 | 440 | 430 | 440 | 7,000 |
| 1985/04/05 | 440 | 440 | 430 | 430 | 3,000 |
| 1985/04/04 | 440 | 440 | 430 | 430 | 12,000 |
| 1985/04/03 | 430 | 430 | 420 | 420 | 37,000 |
| 1985/04/02 | 440 | 440 | 430 | 440 | 11,000 |
| 1985/04/01 | 440 | 440 | 440 | 440 | 8,000 |
| 1985/03/29 | 430 | 436 | 430 | 436 | 12,000 |
| 1985/03/28 | 440 | 440 | 440 | 440 | 8,000 |
| 1985/03/27 | 441 | 442 | 440 | 440 | 26,000 |
| 1985/03/26 | 435 | 440 | 435 | 440 | 15,000 |
| 1985/03/25 | 445 | 445 | 437 | 437 | 28,000 |
| 1985/03/23 | 440 | 440 | 440 | 440 | 13,000 |
| 1985/03/22 | 450 | 450 | 436 | 436 | 46,000 |
| 1985/03/20 | 450 | 450 | 450 | 450 | 11,000 |
| 1985/03/19 | 449 | 450 | 445 | 445 | 37,000 |
| 1985/03/18 | 452 | 453 | 451 | 452 | 27,000 |
| 1985/03/16 | 455 | 455 | 440 | 442 | 133,000 |
| 1985/03/15 | 445 | 485 | 445 | 470 | 258,000 |
| 1985/03/14 | 435 | 450 | 435 | 440 | 112,000 |
| 1985/03/13 | 435 | 440 | 425 | 425 | 16,000 |
| 1985/03/12 | 439 | 439 | 439 | 439 | 1,000 |
| 1985/03/11 | 440 | 440 | 440 | 440 | 5,000 |
| 1985/03/08 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/03/07 | 436 | 440 | 428 | 428 | 9,000 |
| 1985/03/06 | 440 | 440 | 435 | 435 | 22,000 |
| 1985/03/05 | 438 | 442 | 438 | 441 | 19,000 |
| 1985/03/04 | 440 | 440 | 438 | 438 | 9,000 |
| 1985/03/02 | 436 | 437 | 436 | 436 | 7,000 |
| 1985/03/01 | 441 | 441 | 441 | 441 | 6,000 |
| 1985/02/28 | 446 | 446 | 446 | 446 | 6,000 |
| 1985/02/25 | 454 | 454 | 454 | 454 | 5,000 |
| 1985/02/23 | 455 | 455 | 455 | 455 | 3,000 |
| 1985/02/22 | 447 | 455 | 445 | 455 | 15,000 |
| 1985/02/21 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/02/20 | 455 | 455 | 448 | 448 | 4,000 |
| 1985/02/19 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/02/18 | 455 | 455 | 450 | 450 | 10,000 |
| 1985/02/16 | 447 | 447 | 447 | 447 | 1,000 |
| 1985/02/15 | 460 | 460 | 445 | 445 | 10,000 |
| 1985/02/14 | 460 | 463 | 460 | 460 | 3,000 |
| 1985/02/08 | 465 | 465 | 460 | 460 | 16,000 |
| 1985/02/07 | 466 | 469 | 465 | 465 | 14,000 |
| 1985/02/06 | 465 | 469 | 460 | 460 | 29,000 |
| 1985/02/05 | 475 | 475 | 475 | 475 | 2,000 |
| 1985/02/02 | 475 | 475 | 475 | 475 | 3,000 |
| 1985/02/01 | 460 | 460 | 460 | 460 | 2,000 |
| 1985/01/31 | 446 | 446 | 446 | 446 | 1,000 |
| 1985/01/30 | 445 | 445 | 445 | 445 | 11,000 |
| 1985/01/29 | 445 | 445 | 445 | 445 | 7,000 |
| 1985/01/26 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/01/25 | 446 | 450 | 444 | 450 | 8,000 |
| 1985/01/24 | 440 | 440 | 421 | 421 | 17,000 |
| 1985/01/23 | 448 | 450 | 443 | 445 | 14,000 |
| 1985/01/22 | 446 | 450 | 440 | 450 | 7,000 |
| 1985/01/21 | 440 | 440 | 440 | 440 | 8,000 |
| 1985/01/19 | 450 | 450 | 440 | 440 | 9,000 |
| 1985/01/18 | 442 | 448 | 441 | 448 | 3,000 |
| 1985/01/17 | 440 | 441 | 440 | 441 | 6,000 |
| 1985/01/16 | 445 | 445 | 445 | 445 | 3,000 |
| 1985/01/11 | 446 | 446 | 440 | 445 | 14,000 |
| 1985/01/10 | 446 | 446 | 446 | 446 | 2,000 |
| 1985/01/09 | 445 | 446 | 445 | 446 | 4,000 |
| 1985/01/08 | 448 | 448 | 440 | 440 | 11,000 |
| 1985/01/07 | 449 | 449 | 448 | 449 | 4,000 |
| 1985/01/05 | 449 | 449 | 449 | 449 | 1,000 |
| 1985/01/04 | 449 | 449 | 449 | 449 | 1,000 |