7972 (株)イトーキ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 449 | 449 | 449 | 449 | 1,000 | 371.07 |
| 1984-12-27 | 450 | 450 | 450 | 450 | 2,000 | 371.90 |
| 1984-12-26 | 450 | 450 | 450 | 450 | 9,000 | 371.90 |
| 1984-12-25 | 500 | 500 | 500 | 500 | 8,000 | 375.66 |
| 1984-12-24 | 479 | 500 | 479 | 500 | 14,000 | 375.66 |
| 1984-12-22 | 479 | 480 | 475 | 479 | 10,000 | 359.88 |
| 1984-12-21 | 475 | 480 | 475 | 480 | 13,000 | 360.63 |
| 1984-12-20 | 480 | 480 | 480 | 480 | 3,000 | 360.63 |
| 1984-12-19 | 480 | 480 | 475 | 475 | 24,000 | 356.88 |
| 1984-12-18 | 484 | 484 | 479 | 480 | 17,000 | 360.63 |
| 1984-12-17 | 485 | 485 | 479 | 480 | 7,000 | 360.63 |
| 1984-12-15 | 486 | 486 | 485 | 485 | 9,000 | 364.39 |
| 1984-12-14 | 490 | 490 | 485 | 485 | 14,000 | 364.39 |
| 1984-12-13 | 495 | 495 | 489 | 489 | 8,000 | 367.39 |
| 1984-12-12 | 500 | 500 | 500 | 500 | 15,000 | 375.66 |
| 1984-12-11 | 501 | 509 | 501 | 501 | 13,000 | 376.41 |
| 1984-12-10 | 509 | 510 | 505 | 509 | 11,000 | 382.42 |
| 1984-12-07 | 510 | 515 | 501 | 502 | 20,000 | 377.16 |
| 1984-12-06 | 510 | 510 | 510 | 510 | 5,000 | 383.17 |
| 1984-12-05 | 519 | 519 | 505 | 505 | 7,000 | 379.41 |
| 1984-12-04 | 505 | 520 | 505 | 520 | 14,000 | 390.68 |
| 1984-12-03 | 521 | 522 | 521 | 521 | 15,000 | 391.44 |
| 1984-12-01 | 510 | 513 | 510 | 512 | 7,000 | 384.67 |
| 1984-11-30 | 509 | 530 | 509 | 520 | 9,000 | 390.68 |
| 1984-11-29 | 524 | 524 | 510 | 510 | 21,000 | 383.17 |
| 1984-11-28 | 525 | 526 | 525 | 525 | 82,000 | 394.44 |
| 1984-11-27 | 530 | 530 | 516 | 530 | 28,000 | 398.20 |
| 1984-11-26 | 534 | 535 | 530 | 530 | 11,000 | 398.20 |
| 1984-11-24 | 536 | 536 | 535 | 536 | 13,000 | 402.71 |
| 1984-11-22 | 537 | 540 | 535 | 537 | 25,000 | 403.46 |
| 1984-11-21 | 535 | 545 | 535 | 538 | 118,000 | 404.21 |
| 1984-11-20 | 521 | 525 | 520 | 520 | 18,000 | 390.68 |
| 1984-11-19 | 520 | 530 | 520 | 520 | 54,000 | 390.68 |
| 1984-11-17 | 535 | 535 | 520 | 520 | 61,000 | 390.68 |
| 1984-11-16 | 554 | 569 | 549 | 565 | 293,000 | 424.49 |
| 1984-11-15 | 535 | 545 | 530 | 535 | 171,000 | 401.95 |
| 1984-11-14 | 520 | 570 | 520 | 570 | 76,000 | 428.25 |
| 1984-11-13 | 524 | 524 | 520 | 520 | 5,000 | 390.68 |
| 1984-11-12 | 521 | 524 | 520 | 522 | 27,000 | 392.19 |
| 1984-11-09 | 520 | 520 | 505 | 520 | 45,000 | 390.68 |
| 1984-11-08 | 511 | 525 | 510 | 524 | 69,000 | 393.69 |
| 1984-11-07 | 520 | 520 | 511 | 511 | 138,000 | 383.92 |
| 1984-11-06 | 508 | 522 | 500 | 520 | 169,000 | 390.68 |
| 1984-11-05 | 478 | 499 | 478 | 499 | 228,000 | 374.91 |
| 1984-11-02 | 480 | 480 | 480 | 480 | 1,000 | 360.63 |
| 1984-11-01 | 475 | 475 | 475 | 475 | 5,000 | 356.88 |
| 1984-10-31 | 481 | 481 | 481 | 481 | 2,000 | 361.38 |
| 1984-10-30 | 481 | 481 | 481 | 481 | 1,000 | 361.38 |
| 1984-10-29 | 480 | 480 | 480 | 480 | 2,000 | 360.63 |
| 1984-10-26 | 473 | 473 | 473 | 473 | 2,000 | 355.37 |
| 1984-10-24 | 473 | 473 | 473 | 473 | 1,000 | 355.37 |
| 1984-10-23 | 471 | 471 | 471 | 471 | 4,000 | 353.87 |
| 1984-10-11 | 490 | 490 | 490 | 490 | 5,000 | 368.14 |
| 1984-10-09 | 490 | 490 | 480 | 480 | 6,000 | 360.63 |
| 1984-10-06 | 490 | 490 | 485 | 485 | 11,000 | 364.39 |
| 1984-10-05 | 495 | 495 | 495 | 495 | 2,000 | 371.90 |
| 1984-10-04 | 490 | 491 | 490 | 490 | 22,000 | 368.14 |
| 1984-10-03 | 484 | 484 | 484 | 484 | 1,000 | 363.64 |
| 1984-10-02 | 481 | 481 | 481 | 481 | 3,000 | 361.38 |
| 1984-09-28 | 498 | 498 | 498 | 498 | 3,000 | 374.16 |
| 1984-09-27 | 486 | 486 | 486 | 486 | 1,000 | 365.14 |
| 1984-09-25 | 485 | 485 | 485 | 485 | 5,000 | 364.39 |
| 1984-09-21 | 485 | 490 | 485 | 490 | 9,000 | 368.14 |
| 1984-09-19 | 499 | 499 | 499 | 499 | 3,000 | 374.91 |
| 1984-09-18 | 500 | 508 | 500 | 500 | 13,000 | 375.66 |
| 1984-09-14 | 489 | 489 | 488 | 488 | 8,000 | 366.64 |
| 1984-09-13 | 500 | 500 | 489 | 489 | 8,000 | 367.39 |
| 1984-09-12 | 500 | 507 | 500 | 507 | 15,000 | 380.92 |
| 1984-09-11 | 500 | 508 | 500 | 508 | 6,000 | 381.67 |
| 1984-09-10 | 498 | 498 | 490 | 490 | 8,000 | 368.14 |
| 1984-09-07 | 490 | 490 | 490 | 490 | 12,000 | 368.14 |
| 1984-09-06 | 511 | 520 | 510 | 510 | 49,000 | 383.17 |
| 1984-09-05 | 483 | 511 | 480 | 510 | 81,000 | 383.17 |
| 1984-09-04 | 475 | 480 | 474 | 480 | 27,000 | 360.63 |
| 1984-09-03 | 465 | 465 | 465 | 465 | 1,000 | 349.36 |
| 1984-09-01 | 475 | 475 | 475 | 475 | 2,000 | 356.88 |
| 1984-08-31 | 465 | 475 | 465 | 475 | 22,000 | 356.88 |
| 1984-08-30 | 460 | 460 | 460 | 460 | 2,000 | 345.61 |
| 1984-08-29 | 455 | 455 | 455 | 455 | 6,000 | 341.85 |
| 1984-08-27 | 475 | 475 | 470 | 475 | 21,000 | 356.88 |
| 1984-08-25 | 475 | 475 | 470 | 470 | 7,000 | 353.12 |
| 1984-08-24 | 460 | 475 | 460 | 475 | 22,000 | 356.88 |
| 1984-08-23 | 460 | 460 | 460 | 460 | 2,000 | 345.61 |
| 1984-08-21 | 474 | 474 | 474 | 474 | 1,000 | 356.12 |
| 1984-08-20 | 480 | 480 | 477 | 477 | 9,000 | 358.38 |
| 1984-08-18 | 484 | 484 | 484 | 484 | 7,000 | 363.64 |
| 1984-08-16 | 490 | 490 | 490 | 490 | 1,000 | 368.14 |
| 1984-08-15 | 481 | 486 | 481 | 486 | 17,000 | 365.14 |
| 1984-08-14 | 475 | 481 | 473 | 481 | 20,000 | 361.38 |
| 1984-08-13 | 464 | 475 | 464 | 475 | 14,000 | 356.88 |
| 1984-08-10 | 465 | 467 | 465 | 467 | 6,000 | 350.86 |
| 1984-08-09 | 460 | 470 | 460 | 470 | 22,000 | 353.12 |
| 1984-08-08 | 464 | 464 | 464 | 464 | 4,000 | 348.61 |
| 1984-08-07 | 462 | 464 | 462 | 464 | 6,000 | 348.61 |
| 1984-08-06 | 465 | 465 | 460 | 463 | 10,000 | 347.86 |
| 1984-08-04 | 465 | 477 | 465 | 477 | 7,000 | 358.38 |
| 1984-08-03 | 449 | 465 | 449 | 465 | 37,000 | 349.36 |
| 1984-08-02 | 444 | 444 | 444 | 444 | 3,000 | 333.58 |
| 1984-08-01 | 430 | 430 | 430 | 430 | 6,000 | 323.07 |
| 1984-07-30 | 445 | 445 | 445 | 445 | 4,000 | 334.34 |
| 1984-07-28 | 450 | 450 | 450 | 450 | 2,000 | 338.09 |
| 1984-07-25 | 440 | 440 | 440 | 440 | 8,000 | 330.58 |
| 1984-07-24 | 430 | 430 | 430 | 430 | 1,000 | 323.07 |
| 1984-07-23 | 445 | 450 | 445 | 450 | 3,000 | 338.09 |
| 1984-07-21 | 444 | 444 | 444 | 444 | 2,000 | 333.58 |
| 1984-07-20 | 435 | 435 | 435 | 435 | 1,000 | 326.82 |
| 1984-07-19 | 438 | 438 | 435 | 435 | 5,000 | 326.82 |
| 1984-07-18 | 441 | 441 | 440 | 440 | 4,000 | 330.58 |
| 1984-07-17 | 445 | 446 | 445 | 446 | 5,000 | 335.09 |
| 1984-07-13 | 460 | 460 | 460 | 460 | 10,000 | 345.61 |
| 1984-07-12 | 440 | 460 | 440 | 460 | 15,000 | 345.61 |
| 1984-07-11 | 450 | 450 | 445 | 445 | 28,000 | 334.34 |
| 1984-07-10 | 420 | 445 | 420 | 445 | 38,000 | 334.34 |
| 1984-07-09 | 416 | 416 | 407 | 408 | 3,000 | 306.54 |
| 1984-07-07 | 412 | 417 | 412 | 416 | 8,000 | 312.55 |
| 1984-07-06 | 407 | 407 | 407 | 407 | 2,000 | 305.79 |
| 1984-07-05 | 412 | 412 | 412 | 412 | 3,000 | 309.54 |
| 1984-07-04 | 414 | 414 | 414 | 414 | 4,000 | 311.04 |
| 1984-06-26 | 419 | 419 | 419 | 419 | 6,000 | 314.80 |
| 1984-06-25 | 419 | 419 | 419 | 419 | 2,000 | 314.80 |
| 1984-06-21 | 417 | 419 | 417 | 419 | 4,000 | 314.80 |
| 1984-06-20 | 416 | 420 | 416 | 420 | 5,000 | 315.55 |
| 1984-06-18 | 419 | 419 | 419 | 419 | 1,000 | 314.80 |
| 1984-06-14 | 420 | 420 | 420 | 420 | 1,000 | 315.55 |
| 1984-06-13 | 419 | 419 | 419 | 419 | 2,000 | 314.80 |
| 1984-06-11 | 420 | 420 | 420 | 420 | 2,000 | 315.55 |
| 1984-06-08 | 420 | 420 | 420 | 420 | 7,000 | 315.55 |
| 1984-06-07 | 406 | 425 | 406 | 425 | 6,000 | 319.31 |
| 1984-06-05 | 400 | 400 | 400 | 400 | 2,000 | 300.53 |
| 1984-06-01 | 400 | 400 | 400 | 400 | 2,000 | 300.53 |
| 1984-05-29 | 424 | 424 | 410 | 410 | 3,000 | 308.04 |
| 1984-05-28 | 418 | 425 | 418 | 425 | 17,000 | 319.31 |
| 1984-05-25 | 419 | 419 | 418 | 418 | 4,000 | 314.05 |
| 1984-05-24 | 415 | 419 | 415 | 419 | 18,000 | 314.80 |
| 1984-05-23 | 410 | 415 | 410 | 415 | 7,000 | 311.80 |
| 1984-05-22 | 413 | 420 | 413 | 420 | 2,000 | 315.55 |
| 1984-05-21 | 415 | 415 | 415 | 415 | 2,000 | 311.80 |
| 1984-05-17 | 420 | 420 | 420 | 420 | 10,000 | 315.55 |
| 1984-05-16 | 420 | 420 | 420 | 420 | 1,000 | 315.55 |
| 1984-05-15 | 410 | 415 | 410 | 415 | 5,000 | 311.80 |
| 1984-05-08 | 402 | 402 | 402 | 402 | 1,000 | 302.03 |
| 1984-05-04 | 410 | 410 | 410 | 410 | 1,000 | 308.04 |
| 1984-05-02 | 400 | 415 | 400 | 415 | 2,000 | 311.80 |
| 1984-05-01 | 400 | 400 | 400 | 400 | 3,000 | 300.53 |
| 1984-04-28 | 400 | 400 | 400 | 400 | 1,000 | 300.53 |
| 1984-04-25 | 410 | 410 | 405 | 405 | 3,000 | 304.28 |
| 1984-04-24 | 410 | 410 | 410 | 410 | 1,000 | 308.04 |
| 1984-04-23 | 410 | 410 | 410 | 410 | 1,000 | 308.04 |
| 1984-04-21 | 410 | 410 | 410 | 410 | 1,000 | 308.04 |
| 1984-04-19 | 404 | 404 | 404 | 404 | 2,000 | 303.53 |
| 1984-04-18 | 410 | 410 | 400 | 400 | 27,000 | 300.53 |
| 1984-04-16 | 401 | 405 | 401 | 405 | 2,000 | 304.28 |
| 1984-04-12 | 400 | 400 | 400 | 400 | 2,000 | 300.53 |
| 1984-04-07 | 387 | 387 | 387 | 387 | 2,000 | 290.76 |
| 1984-04-06 | 390 | 390 | 385 | 385 | 12,000 | 289.26 |
| 1984-04-05 | 388 | 391 | 388 | 390 | 4,000 | 293.01 |
| 1984-04-04 | 385 | 385 | 385 | 385 | 4,000 | 289.26 |
| 1984-04-02 | 410 | 410 | 409 | 410 | 4,000 | 308.04 |
| 1984-03-31 | 411 | 411 | 411 | 411 | 1,000 | 308.79 |
| 1984-03-28 | 390 | 390 | 389 | 390 | 6,000 | 293.01 |
| 1984-03-27 | 388 | 388 | 388 | 388 | 3,000 | 291.51 |
| 1984-03-26 | 393 | 393 | 392 | 393 | 7,000 | 295.27 |
| 1984-03-24 | 392 | 392 | 392 | 392 | 1,000 | 294.52 |
| 1984-03-23 | 401 | 401 | 390 | 390 | 5,000 | 293.01 |
| 1984-03-22 | 406 | 406 | 406 | 406 | 1,000 | 305.03 |
| 1984-03-21 | 417 | 417 | 406 | 406 | 6,000 | 305.03 |
| 1984-03-16 | 426 | 426 | 426 | 426 | 1,000 | 320.06 |
| 1984-03-15 | 425 | 426 | 425 | 426 | 6,000 | 320.06 |
| 1984-03-14 | 413 | 420 | 413 | 420 | 6,000 | 315.55 |
| 1984-03-13 | 421 | 422 | 414 | 414 | 9,000 | 311.04 |
| 1984-03-12 | 419 | 419 | 419 | 419 | 2,000 | 314.80 |
| 1984-03-09 | 431 | 431 | 431 | 431 | 2,000 | 323.82 |
| 1984-03-08 | 439 | 440 | 439 | 440 | 10,000 | 330.58 |
| 1984-03-07 | 440 | 440 | 440 | 440 | 2,000 | 330.58 |
| 1984-03-06 | 449 | 451 | 440 | 440 | 17,000 | 330.58 |
| 1984-03-05 | 436 | 449 | 436 | 449 | 10,000 | 337.34 |
| 1984-03-03 | 441 | 441 | 441 | 441 | 1,000 | 331.33 |
| 1984-03-02 | 431 | 431 | 431 | 431 | 9,000 | 323.82 |
| 1984-03-01 | 463 | 463 | 460 | 460 | 4,000 | 345.61 |
| 1984-02-29 | 469 | 471 | 463 | 463 | 23,000 | 347.86 |
| 1984-02-28 | 480 | 485 | 469 | 469 | 13,000 | 352.37 |
| 1984-02-27 | 491 | 491 | 480 | 480 | 24,000 | 360.63 |
| 1984-02-25 | 486 | 486 | 486 | 486 | 20,000 | 365.14 |
| 1984-02-24 | 527 | 530 | 517 | 518 | 139,000 | 389.18 |
| 1984-02-23 | 495 | 525 | 494 | 520 | 151,000 | 390.68 |
| 1984-02-22 | 471 | 498 | 469 | 498 | 120,000 | 374.16 |
| 1984-02-21 | 439 | 465 | 439 | 465 | 50,000 | 349.36 |
| 1984-02-20 | 410 | 419 | 410 | 419 | 14,000 | 314.80 |
| 1984-02-18 | 410 | 410 | 410 | 410 | 8,000 | 308.04 |
| 1984-02-16 | 400 | 400 | 400 | 400 | 3,000 | 300.53 |
| 1984-02-15 | 400 | 400 | 400 | 400 | 4,000 | 300.53 |
| 1984-02-14 | 395 | 395 | 395 | 395 | 1,000 | 296.77 |
| 1984-02-13 | 395 | 395 | 395 | 395 | 3,000 | 296.77 |
| 1984-02-06 | 409 | 409 | 409 | 409 | 3,000 | 307.29 |
| 1984-02-02 | 409 | 409 | 409 | 409 | 1,000 | 307.29 |
| 1984-01-31 | 410 | 410 | 410 | 410 | 2,000 | 308.04 |
| 1984-01-30 | 415 | 415 | 410 | 410 | 6,000 | 308.04 |
| 1984-01-28 | 410 | 410 | 410 | 410 | 4,000 | 308.04 |
| 1984-01-27 | 405 | 410 | 405 | 410 | 7,000 | 308.04 |
| 1984-01-26 | 400 | 400 | 400 | 400 | 5,000 | 300.53 |
| 1984-01-25 | 400 | 400 | 400 | 400 | 3,000 | 300.53 |
| 1984-01-23 | 400 | 400 | 400 | 400 | 1,000 | 300.53 |
| 1984-01-20 | 401 | 401 | 400 | 400 | 6,000 | 300.53 |
| 1984-01-17 | 400 | 400 | 400 | 400 | 6,000 | 300.53 |
| 1984-01-06 | 393 | 393 | 393 | 393 | 1,000 | 295.27 |
| 1984-01-05 | 390 | 390 | 390 | 390 | 2,000 | 293.01 |
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
