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 |
|---|---|---|---|---|---|
| 1993/12/30 | 804 | 805 | 804 | 805 | 3,000 |
| 1993/12/29 | 805 | 805 | 805 | 805 | 1,000 |
| 1993/12/28 | 810 | 810 | 809 | 809 | 22,000 |
| 1993/12/27 | 810 | 810 | 810 | 810 | 7,000 |
| 1993/12/24 | 810 | 810 | 810 | 810 | 5,000 |
| 1993/12/22 | 815 | 815 | 810 | 810 | 5,000 |
| 1993/12/21 | 820 | 820 | 820 | 820 | 3,000 |
| 1993/12/20 | 869 | 870 | 869 | 870 | 6,000 |
| 1993/12/17 | 875 | 880 | 870 | 870 | 30,000 |
| 1993/12/16 | 873 | 873 | 870 | 870 | 32,000 |
| 1993/12/15 | 875 | 880 | 870 | 875 | 27,000 |
| 1993/12/14 | 875 | 875 | 871 | 874 | 30,000 |
| 1993/12/10 | 820 | 831 | 820 | 822 | 17,000 |
| 1993/12/09 | 830 | 830 | 830 | 830 | 6,000 |
| 1993/12/08 | 800 | 800 | 800 | 800 | 2,000 |
| 1993/12/07 | 800 | 800 | 800 | 800 | 18,000 |
| 1993/12/06 | 815 | 815 | 800 | 800 | 18,000 |
| 1993/12/03 | 800 | 805 | 785 | 805 | 13,000 |
| 1993/12/02 | 782 | 801 | 782 | 800 | 11,000 |
| 1993/12/01 | 781 | 791 | 771 | 771 | 12,000 |
| 1993/11/30 | 799 | 799 | 770 | 770 | 11,000 |
| 1993/11/29 | 830 | 830 | 830 | 830 | 1,000 |
| 1993/11/25 | 822 | 822 | 820 | 820 | 10,000 |
| 1993/11/24 | 850 | 851 | 832 | 832 | 10,000 |
| 1993/11/22 | 875 | 881 | 850 | 850 | 39,000 |
| 1993/11/19 | 881 | 881 | 875 | 875 | 31,000 |
| 1993/11/18 | 881 | 881 | 880 | 881 | 12,000 |
| 1993/11/17 | 871 | 871 | 861 | 861 | 19,000 |
| 1993/11/16 | 874 | 874 | 860 | 861 | 3,000 |
| 1993/11/15 | 876 | 876 | 876 | 876 | 11,000 |
| 1993/11/12 | 851 | 855 | 850 | 855 | 18,000 |
| 1993/11/11 | 858 | 860 | 850 | 850 | 23,000 |
| 1993/11/10 | 850 | 850 | 840 | 850 | 27,000 |
| 1993/11/09 | 889 | 889 | 879 | 879 | 11,000 |
| 1993/11/08 | 930 | 930 | 925 | 925 | 3,000 |
| 1993/11/05 | 947 | 947 | 940 | 940 | 16,000 |
| 1993/11/02 | 984 | 985 | 984 | 985 | 5,000 |
| 1993/11/01 | 988 | 988 | 988 | 988 | 5,000 |
| 1993/10/29 | 990 | 990 | 990 | 990 | 13,000 |
| 1993/10/28 | 990 | 990 | 990 | 990 | 1,000 |
| 1993/10/27 | 1,000 | 1,000 | 998 | 998 | 38,000 |
| 1993/10/26 | 996 | 1,000 | 989 | 989 | 9,000 |
| 1993/10/25 | 995 | 1,020 | 995 | 1,000 | 99,000 |
| 1993/10/22 | 995 | 995 | 995 | 995 | 2,000 |
| 1993/10/21 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1993/10/20 | 1,010 | 1,020 | 1,000 | 1,020 | 49,000 |
| 1993/10/19 | 1,000 | 1,010 | 1,000 | 1,010 | 65,000 |
| 1993/10/18 | 1,030 | 1,030 | 1,000 | 1,000 | 33,000 |
| 1993/10/15 | 1,030 | 1,030 | 1,020 | 1,020 | 64,000 |
| 1993/10/14 | 1,020 | 1,030 | 1,020 | 1,030 | 41,000 |
| 1993/10/13 | 1,040 | 1,040 | 1,020 | 1,020 | 25,000 |
| 1993/10/12 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 |
| 1993/10/08 | 1,050 | 1,050 | 1,040 | 1,050 | 65,000 |
| 1993/10/07 | 1,050 | 1,050 | 1,050 | 1,050 | 23,000 |
| 1993/10/06 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 1993/10/05 | 1,050 | 1,050 | 1,020 | 1,020 | 10,000 |
| 1993/10/04 | 1,050 | 1,060 | 1,010 | 1,010 | 21,000 |
| 1993/10/01 | 1,050 | 1,050 | 1,050 | 1,050 | 65,000 |
| 1993/09/30 | 1,040 | 1,050 | 1,040 | 1,040 | 57,000 |
| 1993/09/29 | 1,020 | 1,040 | 1,020 | 1,040 | 44,000 |
| 1993/09/28 | 979 | 1,000 | 979 | 1,000 | 56,000 |
| 1993/09/27 | 980 | 980 | 972 | 975 | 10,000 |
| 1993/09/24 | 970 | 970 | 970 | 970 | 6,000 |
| 1993/09/22 | 1,020 | 1,020 | 1,020 | 1,020 | 15,000 |
| 1993/09/21 | 1,040 | 1,040 | 1,030 | 1,030 | 36,000 |
| 1993/09/20 | 1,030 | 1,040 | 1,030 | 1,030 | 30,000 |
| 1993/09/17 | 1,030 | 1,030 | 1,020 | 1,020 | 30,000 |
| 1993/09/16 | 1,040 | 1,040 | 1,010 | 1,010 | 10,000 |
| 1993/09/14 | 1,030 | 1,040 | 1,030 | 1,040 | 23,000 |
| 1993/09/13 | 1,010 | 1,030 | 1,010 | 1,030 | 32,000 |
| 1993/09/10 | 1,030 | 1,030 | 1,010 | 1,010 | 26,000 |
| 1993/09/09 | 1,000 | 1,010 | 998 | 1,010 | 54,000 |
| 1993/09/08 | 1,010 | 1,010 | 992 | 992 | 51,000 |
| 1993/09/07 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 |
| 1993/09/06 | 1,010 | 1,030 | 1,010 | 1,010 | 25,000 |
| 1993/09/03 | 1,010 | 1,030 | 1,010 | 1,030 | 54,000 |
| 1993/09/02 | 1,010 | 1,010 | 1,010 | 1,010 | 27,000 |
| 1993/09/01 | 1,010 | 1,010 | 1,010 | 1,010 | 36,000 |
| 1993/08/31 | 1,020 | 1,020 | 1,010 | 1,020 | 25,000 |
| 1993/08/30 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1993/08/27 | 1,000 | 1,040 | 1,000 | 1,040 | 5,000 |
| 1993/08/26 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993/08/25 | 1,030 | 1,030 | 1,000 | 1,000 | 27,000 |
| 1993/08/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/08/23 | 1,070 | 1,070 | 1,060 | 1,060 | 12,000 |
| 1993/08/20 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 |
| 1993/08/18 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1993/08/16 | 1,090 | 1,090 | 1,090 | 1,090 | 16,000 |
| 1993/08/13 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 |
| 1993/08/12 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1993/08/11 | 1,060 | 1,080 | 1,050 | 1,080 | 55,000 |
| 1993/08/09 | 1,050 | 1,050 | 1,050 | 1,050 | 18,000 |
| 1993/08/06 | 1,040 | 1,050 | 1,010 | 1,050 | 37,000 |
| 1993/08/05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1993/08/04 | 1,020 | 1,040 | 1,020 | 1,040 | 20,000 |
| 1993/08/03 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 |
| 1993/08/02 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1993/07/30 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 |
| 1993/07/29 | 992 | 1,000 | 992 | 1,000 | 7,000 |
| 1993/07/28 | 982 | 982 | 982 | 982 | 1,000 |
| 1993/07/27 | 989 | 990 | 980 | 981 | 26,000 |
| 1993/07/26 | 981 | 982 | 975 | 979 | 31,000 |
| 1993/07/23 | 985 | 985 | 980 | 980 | 15,000 |
| 1993/07/22 | 1,010 | 1,040 | 985 | 985 | 102,000 |
| 1993/07/20 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 |
| 1993/07/19 | 1,050 | 1,050 | 1,020 | 1,020 | 31,000 |
| 1993/07/16 | 1,060 | 1,060 | 1,010 | 1,030 | 12,000 |
| 1993/07/15 | 1,070 | 1,070 | 1,050 | 1,060 | 8,000 |
| 1993/07/14 | 1,050 | 1,050 | 1,050 | 1,050 | 37,000 |
| 1993/07/13 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 |
| 1993/07/12 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1993/07/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/07/08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1993/07/07 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1993/07/06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/07/05 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 |
| 1993/07/02 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1993/07/01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/06/30 | 1,030 | 1,050 | 1,030 | 1,040 | 18,000 |
| 1993/06/29 | 1,030 | 1,050 | 1,030 | 1,050 | 22,000 |
| 1993/06/28 | 990 | 1,030 | 990 | 1,030 | 8,000 |
| 1993/06/25 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1993/06/24 | 999 | 1,000 | 995 | 1,000 | 16,000 |
| 1993/06/23 | 980 | 1,020 | 980 | 1,000 | 13,000 |
| 1993/06/22 | 1,000 | 1,000 | 970 | 970 | 44,000 |
| 1993/06/21 | 1,090 | 1,090 | 1,020 | 1,020 | 15,000 |
| 1993/06/18 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
| 1993/06/17 | 1,050 | 1,080 | 1,050 | 1,050 | 16,000 |
| 1993/06/16 | 1,060 | 1,060 | 1,020 | 1,050 | 25,000 |
| 1993/06/15 | 1,110 | 1,110 | 1,060 | 1,090 | 50,000 |
| 1993/06/14 | 1,120 | 1,120 | 1,110 | 1,110 | 11,000 |
| 1993/06/11 | 1,110 | 1,130 | 1,110 | 1,120 | 34,000 |
| 1993/06/10 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1993/06/08 | 1,150 | 1,150 | 1,120 | 1,130 | 43,000 |
| 1993/06/07 | 1,150 | 1,170 | 1,140 | 1,150 | 32,000 |
| 1993/06/04 | 1,180 | 1,180 | 1,160 | 1,170 | 30,000 |
| 1993/06/03 | 1,190 | 1,200 | 1,170 | 1,180 | 28,000 |
| 1993/06/02 | 1,170 | 1,190 | 1,170 | 1,190 | 44,000 |
| 1993/06/01 | 1,150 | 1,150 | 1,130 | 1,130 | 30,000 |
| 1993/05/31 | 1,160 | 1,160 | 1,150 | 1,150 | 64,000 |
| 1993/05/28 | 1,170 | 1,170 | 1,150 | 1,150 | 91,000 |
| 1993/05/27 | 1,120 | 1,190 | 1,120 | 1,190 | 103,000 |
| 1993/05/26 | 1,110 | 1,110 | 1,100 | 1,110 | 16,000 |
| 1993/05/25 | 1,130 | 1,130 | 1,100 | 1,110 | 41,000 |
| 1993/05/24 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 1993/05/21 | 1,110 | 1,110 | 1,110 | 1,110 | 25,000 |
| 1993/05/20 | 1,120 | 1,120 | 1,110 | 1,110 | 54,000 |
| 1993/05/19 | 1,100 | 1,110 | 1,100 | 1,110 | 17,000 |
| 1993/05/18 | 1,080 | 1,120 | 1,070 | 1,080 | 65,000 |
| 1993/05/17 | 1,120 | 1,120 | 1,090 | 1,090 | 33,000 |
| 1993/05/14 | 1,110 | 1,130 | 1,110 | 1,120 | 23,000 |
| 1993/05/13 | 1,140 | 1,140 | 1,130 | 1,130 | 28,000 |
| 1993/05/12 | 1,150 | 1,190 | 1,140 | 1,140 | 82,000 |
| 1993/05/11 | 1,120 | 1,140 | 1,120 | 1,130 | 127,000 |
| 1993/05/10 | 1,060 | 1,100 | 1,030 | 1,090 | 155,000 |
| 1993/05/07 | 1,090 | 1,090 | 1,070 | 1,070 | 55,000 |
| 1993/05/06 | 1,110 | 1,110 | 1,080 | 1,080 | 60,000 |
| 1993/04/30 | 1,050 | 1,120 | 1,040 | 1,120 | 76,000 |
| 1993/04/28 | 1,030 | 1,040 | 1,030 | 1,030 | 47,000 |
| 1993/04/27 | 1,030 | 1,040 | 1,020 | 1,020 | 45,000 |
| 1993/04/26 | 1,030 | 1,040 | 1,030 | 1,030 | 35,000 |
| 1993/04/23 | 990 | 1,010 | 990 | 1,010 | 23,000 |
| 1993/04/22 | 1,010 | 1,010 | 1,010 | 1,010 | 49,000 |
| 1993/04/21 | 1,010 | 1,010 | 1,010 | 1,010 | 40,000 |
| 1993/04/20 | 1,030 | 1,030 | 1,020 | 1,030 | 37,000 |
| 1993/04/19 | 1,020 | 1,050 | 1,010 | 1,010 | 80,000 |
| 1993/04/16 | 1,050 | 1,060 | 1,030 | 1,040 | 95,000 |
| 1993/04/15 | 1,050 | 1,080 | 1,040 | 1,050 | 139,000 |
| 1993/04/14 | 1,040 | 1,050 | 1,030 | 1,030 | 79,000 |
| 1993/04/13 | 1,010 | 1,040 | 1,010 | 1,010 | 145,000 |
| 1993/04/12 | 1,000 | 1,010 | 990 | 998 | 112,000 |
| 1993/04/09 | 960 | 1,000 | 960 | 970 | 105,000 |
| 1993/04/08 | 955 | 961 | 955 | 960 | 129,000 |
| 1993/04/07 | 955 | 965 | 955 | 955 | 86,000 |
| 1993/04/06 | 970 | 970 | 960 | 960 | 45,000 |
| 1993/04/05 | 950 | 965 | 950 | 960 | 64,000 |
| 1993/04/02 | 956 | 960 | 937 | 950 | 62,000 |
| 1993/04/01 | 936 | 936 | 936 | 936 | 11,000 |
| 1993/03/31 | 950 | 961 | 945 | 961 | 65,000 |
| 1993/03/30 | 936 | 950 | 936 | 945 | 34,000 |
| 1993/03/29 | 920 | 935 | 920 | 935 | 67,000 |
| 1993/03/26 | 945 | 945 | 925 | 925 | 11,000 |
| 1993/03/25 | 942 | 950 | 942 | 945 | 65,000 |
| 1993/03/24 | 925 | 942 | 923 | 942 | 41,000 |
| 1993/03/23 | 920 | 925 | 920 | 921 | 27,000 |
| 1993/03/22 | 920 | 920 | 915 | 920 | 19,000 |
| 1993/03/19 | 900 | 920 | 900 | 900 | 26,000 |
| 1993/03/18 | 895 | 910 | 895 | 896 | 31,000 |
| 1993/03/17 | 890 | 895 | 890 | 895 | 14,000 |
| 1993/03/16 | 899 | 899 | 880 | 880 | 11,000 |
| 1993/03/15 | 891 | 900 | 891 | 900 | 13,000 |
| 1993/03/12 | 877 | 890 | 877 | 890 | 40,000 |
| 1993/03/11 | 907 | 907 | 907 | 907 | 12,000 |
| 1993/03/10 | 907 | 907 | 907 | 907 | 29,000 |
| 1993/03/09 | 927 | 927 | 925 | 927 | 22,000 |
| 1993/03/08 | 890 | 901 | 890 | 901 | 7,000 |
| 1993/03/05 | 895 | 900 | 895 | 900 | 43,000 |
| 1993/03/04 | 890 | 895 | 885 | 895 | 59,000 |
| 1993/03/03 | 890 | 900 | 890 | 900 | 4,000 |
| 1993/03/02 | 900 | 901 | 900 | 900 | 8,000 |
| 1993/03/01 | 900 | 900 | 900 | 900 | 5,000 |
| 1993/02/26 | 915 | 916 | 915 | 916 | 9,000 |
| 1993/02/25 | 910 | 910 | 910 | 910 | 24,000 |
| 1993/02/24 | 910 | 910 | 910 | 910 | 19,000 |
| 1993/02/23 | 910 | 910 | 906 | 906 | 3,000 |
| 1993/02/22 | 950 | 950 | 950 | 950 | 4,000 |
| 1993/02/19 | 950 | 950 | 950 | 950 | 18,000 |
| 1993/02/18 | 926 | 926 | 926 | 926 | 9,000 |
| 1993/02/17 | 926 | 926 | 926 | 926 | 14,000 |
| 1993/02/16 | 930 | 930 | 930 | 930 | 4,000 |
| 1993/02/15 | 930 | 940 | 930 | 940 | 14,000 |
| 1993/02/12 | 930 | 930 | 930 | 930 | 11,000 |
| 1993/02/10 | 940 | 940 | 940 | 940 | 3,000 |
| 1993/02/09 | 940 | 950 | 940 | 950 | 23,000 |
| 1993/02/08 | 950 | 950 | 941 | 950 | 9,000 |
| 1993/02/05 | 930 | 940 | 930 | 940 | 30,000 |
| 1993/02/04 | 930 | 930 | 930 | 930 | 6,000 |
| 1993/02/03 | 940 | 940 | 930 | 930 | 11,000 |
| 1993/02/02 | 930 | 950 | 930 | 950 | 20,000 |
| 1993/02/01 | 950 | 950 | 940 | 940 | 12,000 |
| 1993/01/29 | 980 | 980 | 955 | 970 | 18,000 |
| 1993/01/28 | 970 | 980 | 970 | 980 | 6,000 |
| 1993/01/26 | 993 | 993 | 993 | 993 | 1,000 |
| 1993/01/25 | 995 | 995 | 995 | 995 | 3,000 |
| 1993/01/20 | 990 | 1,000 | 990 | 1,000 | 22,000 |
| 1993/01/19 | 960 | 960 | 960 | 960 | 3,000 |
| 1993/01/18 | 981 | 981 | 980 | 980 | 9,000 |
| 1993/01/14 | 980 | 980 | 980 | 980 | 18,000 |
| 1993/01/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/01/11 | 1,000 | 1,000 | 998 | 998 | 3,000 |
| 1993/01/08 | 1,010 | 1,010 | 990 | 990 | 8,000 |
| 1993/01/07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/01/06 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1993/01/05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1993/01/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |