7972 (株)イトーキ の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-24 | 380 | 380 | 380 | 380 | 5,000 | 285.50 |
| 1983-12-23 | 385 | 385 | 385 | 385 | 2,000 | 289.26 |
| 1983-12-17 | 380 | 380 | 380 | 380 | 2,000 | 285.50 |
| 1983-12-15 | 380 | 380 | 380 | 380 | 1,000 | 285.50 |
| 1983-12-14 | 385 | 385 | 385 | 385 | 2,000 | 289.26 |
| 1983-12-12 | 385 | 385 | 385 | 385 | 3,000 | 289.26 |
| 1983-11-21 | 390 | 390 | 390 | 390 | 3,000 | 293.01 |
| 1983-11-15 | 390 | 390 | 390 | 390 | 1,000 | 293.01 |
| 1983-11-14 | 390 | 390 | 390 | 390 | 1,000 | 293.01 |
| 1983-11-11 | 389 | 389 | 389 | 389 | 1,000 | 292.26 |
| 1983-11-10 | 390 | 390 | 390 | 390 | 1,000 | 293.01 |
| 1983-11-07 | 390 | 390 | 390 | 390 | 1,000 | 293.01 |
| 1983-11-01 | 385 | 385 | 385 | 385 | 1,000 | 289.26 |
| 1983-10-29 | 375 | 375 | 375 | 375 | 1,000 | 281.74 |
| 1983-10-25 | 380 | 380 | 380 | 380 | 2,000 | 285.50 |
| 1983-10-18 | 380 | 380 | 380 | 380 | 1,000 | 285.50 |
| 1983-10-17 | 380 | 380 | 380 | 380 | 2,000 | 285.50 |
| 1983-10-12 | 375 | 380 | 375 | 380 | 5,000 | 285.50 |
| 1983-09-14 | 385 | 385 | 385 | 385 | 1,000 | 289.26 |
| 1983-09-12 | 385 | 385 | 385 | 385 | 2,000 | 289.26 |
| 1983-09-09 | 380 | 380 | 380 | 380 | 2,000 | 285.50 |
| 1983-09-03 | 380 | 380 | 380 | 380 | 3,000 | 285.50 |
| 1983-09-01 | 380 | 380 | 380 | 380 | 1,000 | 285.50 |
| 1983-08-31 | 380 | 380 | 380 | 380 | 2,000 | 285.50 |
| 1983-08-25 | 380 | 380 | 380 | 380 | 1,000 | 285.50 |
| 1983-08-24 | 380 | 380 | 380 | 380 | 4,000 | 285.50 |
| 1983-08-19 | 375 | 375 | 375 | 375 | 8,000 | 281.74 |
| 1983-08-17 | 375 | 375 | 375 | 375 | 4,000 | 281.74 |
| 1983-08-16 | 374 | 374 | 374 | 374 | 1,000 | 280.99 |
| 1983-08-15 | 375 | 375 | 375 | 375 | 3,000 | 281.74 |
| 1983-08-12 | 380 | 380 | 380 | 380 | 4,000 | 285.50 |
| 1983-08-11 | 380 | 380 | 380 | 380 | 1,000 | 285.50 |
| 1983-08-09 | 375 | 375 | 375 | 375 | 2,000 | 281.74 |
| 1983-07-30 | 370 | 375 | 370 | 375 | 3,000 | 281.74 |
| 1983-07-11 | 395 | 395 | 395 | 395 | 8,000 | 296.77 |
| 1983-07-04 | 378 | 378 | 378 | 378 | 1,000 | 284 |
| 1983-07-02 | 360 | 370 | 360 | 370 | 2,000 | 277.99 |
| 1983-07-01 | 360 | 360 | 360 | 360 | 2,000 | 270.47 |
| 1983-05-26 | 415 | 415 | 415 | 415 | 1,000 | 311.80 |
| 1983-05-20 | 435 | 435 | 435 | 435 | 6,000 | 326.82 |
| 1983-05-17 | 410 | 410 | 410 | 410 | 3,000 | 308.04 |
| 1983-05-16 | 400 | 400 | 400 | 400 | 5,000 | 300.53 |
| 1983-05-07 | 382 | 382 | 382 | 382 | 1,000 | 287 |
| 1983-05-04 | 395 | 395 | 395 | 395 | 4,000 | 296.77 |
| 1983-04-28 | 381 | 381 | 381 | 381 | 1,000 | 286.25 |
| 1983-04-27 | 380 | 380 | 380 | 380 | 1,000 | 285.50 |
| 1983-04-26 | 380 | 380 | 380 | 380 | 2,000 | 285.50 |
| 1983-04-22 | 395 | 395 | 395 | 395 | 1,000 | 296.77 |
| 1983-04-15 | 398 | 398 | 398 | 398 | 6,000 | 299.02 |
| 1983-04-13 | 390 | 390 | 390 | 390 | 1,000 | 293.01 |
| 1983-04-12 | 385 | 385 | 385 | 385 | 1,000 | 289.26 |
| 1983-04-11 | 395 | 395 | 395 | 395 | 2,000 | 296.77 |
| 1983-04-07 | 400 | 400 | 395 | 395 | 3,000 | 296.77 |
| 1983-04-06 | 404 | 404 | 404 | 404 | 1,000 | 303.53 |
| 1983-04-05 | 395 | 395 | 395 | 395 | 8,000 | 296.77 |
| 1983-03-25 | 399 | 399 | 399 | 399 | 4,000 | 299.78 |
| 1983-03-16 | 390 | 390 | 390 | 390 | 2,000 | 293.01 |
| 1983-03-15 | 389 | 389 | 389 | 389 | 6,000 | 292.26 |
| 1983-03-12 | 389 | 389 | 389 | 389 | 1,000 | 292.26 |
| 1983-03-10 | 389 | 389 | 389 | 389 | 3,000 | 292.26 |
| 1983-03-01 | 388 | 388 | 388 | 388 | 1,000 | 291.51 |
| 1983-02-28 | 386 | 386 | 386 | 386 | 1,000 | 290.01 |
| 1983-02-26 | 386 | 386 | 386 | 386 | 1,000 | 290.01 |
| 1983-02-25 | 383 | 385 | 383 | 385 | 6,000 | 289.26 |
| 1983-02-24 | 385 | 385 | 383 | 383 | 3,000 | 287.75 |
| 1983-02-23 | 385 | 385 | 385 | 385 | 1,000 | 289.26 |
| 1983-02-22 | 385 | 385 | 385 | 385 | 1,000 | 289.26 |
| 1983-02-21 | 380 | 385 | 380 | 385 | 2,000 | 289.26 |
| 1983-02-15 | 380 | 380 | 380 | 380 | 3,000 | 285.50 |
| 1983-01-26 | 375 | 375 | 375 | 375 | 1,000 | 281.74 |
| 1983-01-12 | 380 | 380 | 380 | 380 | 2,000 | 285.50 |
分割・併合履歴 ： [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.1株
