7972 (株)イトーキの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,450	2,450	2,400	2,400	9,000	2,400
1989-12-28	2,480	2,490	2,450	2,450	66,000	2,450
1989-12-27	2,490	2,490	2,490	2,490	74,000	2,490
1989-12-26	2,490	2,500	2,490	2,490	41,000	2,490
1989-12-25	2,500	2,500	2,500	2,500	10,000	2,500
1989-12-22	2,560	2,560	2,540	2,540	53,000	2,540
1989-12-21	2,540	2,540	2,540	2,540	6,000	2,540
1989-12-20	2,620	2,620	2,620	2,620	41,000	2,620
1989-12-18	2,690	2,690	2,680	2,680	9,000	2,680
1989-12-15	2,630	2,700	2,630	2,700	50,000	2,700
1989-12-14	2,630	2,650	2,630	2,640	43,000	2,640
1989-12-13	2,540	2,590	2,540	2,590	61,000	2,590
1989-12-12	2,540	2,570	2,540	2,550	27,000	2,550
1989-12-11	2,610	2,610	2,560	2,560	16,000	2,560
1989-12-07	2,640	2,640	2,580	2,600	67,000	2,600
1989-12-06	2,550	2,600	2,550	2,600	29,000	2,600
1989-12-05	2,620	2,620	2,590	2,590	47,000	2,590
1989-12-04	2,620	2,620	2,620	2,620	20,000	2,620
1989-12-01	2,620	2,650	2,620	2,620	22,000	2,620
1989-11-30	2,700	2,700	2,650	2,650	15,000	2,650
1989-11-29	2,710	2,710	2,710	2,710	23,000	2,710
1989-11-28	2,650	2,700	2,640	2,700	28,000	2,700
1989-11-27	2,690	2,720	2,630	2,710	75,000	2,710
1989-11-24	2,670	2,720	2,670	2,720	72,000	2,720
1989-11-22	2,700	2,720	2,690	2,710	124,000	2,710
1989-11-21	2,690	2,690	2,620	2,660	47,000	2,660
1989-11-20	2,700	2,700	2,700	2,700	57,000	2,700
1989-11-17	2,590	2,650	2,590	2,650	40,000	2,650
1989-11-16	2,590	2,630	2,590	2,630	10,000	2,630
1989-11-15	2,620	2,630	2,600	2,630	51,000	2,630
1989-11-14	2,630	2,630	2,600	2,600	18,000	2,600
1989-11-13	2,590	2,590	2,590	2,590	14,000	2,590
1989-11-10	2,560	2,600	2,560	2,600	26,000	2,600
1989-11-09	2,580	2,620	2,580	2,620	21,000	2,620
1989-11-08	2,590	2,620	2,540	2,620	33,000	2,620
1989-11-07	2,580	2,590	2,580	2,590	26,000	2,590
1989-11-06	2,600	2,600	2,550	2,550	29,000	2,550
1989-11-02	2,620	2,620	2,620	2,620	10,000	2,620
1989-11-01	2,700	2,780	2,660	2,700	281,000	2,700
1989-10-31	2,580	2,700	2,580	2,700	135,000	2,700
1989-10-30	2,580	2,580	2,500	2,580	20,000	2,580
1989-10-27	2,590	2,600	2,590	2,590	27,000	2,590
1989-10-26	2,550	2,610	2,550	2,600	35,000	2,600
1989-10-25	2,600	2,620	2,580	2,580	51,000	2,580
1989-10-24	2,620	2,630	2,600	2,620	64,000	2,620
1989-10-23	2,630	2,650	2,630	2,630	85,000	2,630
1989-10-20	2,700	2,700	2,660	2,660	104,000	2,660
1989-10-19	2,700	2,740	2,700	2,700	249,000	2,700
1989-10-18	2,750	2,770	2,750	2,750	301,000	2,750
1989-10-17	2,750	2,870	2,750	2,800	468,000	2,800
1989-10-16	2,750	2,830	2,740	2,750	182,000	2,750
1989-10-13	2,750	2,800	2,730	2,790	281,000	2,790
1989-10-12	2,750	2,800	2,720	2,750	148,000	2,750
1989-10-11	2,870	2,870	2,750	2,750	61,000	2,750
1989-10-09	2,800	2,870	2,800	2,840	295,000	2,840
1989-10-06	2,800	2,840	2,790	2,840	126,000	2,840
1989-10-05	2,800	2,880	2,800	2,800	108,000	2,800
1989-10-04	2,750	2,800	2,750	2,800	242,000	2,800
1989-10-03	2,760	2,760	2,730	2,750	67,000	2,750
1989-10-02	2,810	2,810	2,780	2,800	65,000	2,800
1989-09-29	2,800	2,810	2,770	2,780	147,000	2,780
1989-09-28	2,640	2,890	2,640	2,850	224,000	2,850
1989-09-27	2,630	2,640	2,590	2,640	120,000	2,640
1989-09-26	2,480	2,600	2,480	2,600	346,000	2,600
1989-09-25	2,480	2,480	2,480	2,480	12,000	2,480
1989-09-22	2,500	2,510	2,480	2,480	128,000	2,480
1989-09-21	2,500	2,520	2,480	2,500	199,000	2,500
1989-09-20	2,460	2,500	2,460	2,460	198,000	2,460
1989-09-19	2,470	2,480	2,430	2,460	129,000	2,460
1989-09-18	2,490	2,490	2,430	2,460	104,000	2,460
1989-09-14	2,420	2,500	2,420	2,490	118,000	2,490
1989-09-13	2,410	2,430	2,380	2,380	212,000	2,380
1989-09-12	2,390	2,390	2,330	2,370	130,000	2,370
1989-09-11	2,440	2,450	2,350	2,350	31,000	2,350
1989-09-08	2,480	2,560	2,450	2,450	634,000	2,450
1989-09-07	2,390	2,500	2,350	2,460	467,000	2,460
1989-09-06	2,400	2,480	2,380	2,390	336,000	2,390
1989-09-05	2,280	2,380	2,250	2,380	396,000	2,380
1989-09-04	2,310	2,310	2,250	2,250	190,000	2,250
1989-09-01	2,280	2,340	2,250	2,270	413,000	2,270
1989-08-31	2,240	2,310	2,200	2,290	602,000	2,290
1989-08-30	2,150	2,230	2,150	2,150	877,000	2,150
1989-08-29	2,020	2,120	2,020	2,110	943,000	2,110
1989-08-28	1,990	2,060	1,970	2,030	280,000	2,030
1989-08-25	1,950	1,950	1,950	1,950	46,000	1,950
1989-08-24	1,950	1,970	1,950	1,950	37,000	1,950
1989-08-23	1,970	1,980	1,940	1,940	34,000	1,940
1989-08-22	1,930	1,980	1,930	1,980	119,000	1,980
1989-08-21	1,930	2,000	1,930	1,960	134,000	1,960
1989-08-18	1,950	1,950	1,850	1,930	34,000	1,930
1989-08-17	1,870	1,950	1,870	1,950	24,000	1,950
1989-08-16	1,850	1,870	1,850	1,870	30,000	1,870
1989-08-15	1,870	1,880	1,850	1,850	9,000	1,850
1989-08-14	1,850	1,880	1,850	1,880	9,000	1,880
1989-08-11	1,880	1,880	1,850	1,880	34,000	1,880
1989-08-10	1,930	1,930	1,850	1,850	81,000	1,850
1989-08-09	1,930	1,950	1,930	1,930	36,000	1,930
1989-08-08	1,930	1,930	1,900	1,930	90,000	1,930
1989-08-07	1,930	1,930	1,930	1,930	17,000	1,930
1989-08-04	1,930	1,930	1,920	1,930	16,000	1,930
1989-08-03	1,900	1,900	1,900	1,900	17,000	1,900
1989-08-02	1,920	1,940	1,920	1,920	79,000	1,920
1989-08-01	1,920	1,920	1,920	1,920	15,000	1,920
1989-07-31	1,960	1,960	1,910	1,910	29,000	1,910
1989-07-28	1,950	1,960	1,900	1,960	75,000	1,960
1989-07-27	1,960	1,960	1,930	1,940	116,000	1,940
1989-07-26	1,950	1,980	1,950	1,960	107,000	1,960
1989-07-25	1,950	1,970	1,930	1,930	56,000	1,930
1989-07-24	1,860	1,950	1,860	1,950	112,000	1,950
1989-07-21	1,840	1,900	1,840	1,900	40,000	1,900
1989-07-20	1,840	1,860	1,840	1,850	40,000	1,850
1989-07-19	1,810	1,850	1,810	1,840	87,000	1,840
1989-07-18	1,840	1,840	1,810	1,810	40,000	1,810
1989-07-17	1,850	1,850	1,840	1,840	22,000	1,840
1989-07-14	1,850	1,850	1,850	1,850	3,000	1,850
1989-07-13	1,900	1,900	1,880	1,880	9,000	1,880
1989-07-12	1,900	1,900	1,890	1,900	30,000	1,900
1989-07-11	1,920	1,920	1,900	1,910	50,000	1,910
1989-07-10	1,920	1,930	1,900	1,930	95,000	1,930
1989-07-07	1,930	1,930	1,900	1,930	49,000	1,930
1989-07-06	1,930	1,950	1,930	1,940	68,000	1,940
1989-07-05	1,920	1,950	1,920	1,930	63,000	1,930
1989-07-04	1,960	1,980	1,950	1,950	235,000	1,950
1989-07-03	1,970	1,970	1,950	1,970	140,000	1,970
1989-06-30	2,010	2,030	1,920	1,980	344,000	1,980
1989-06-29	1,980	2,030	1,960	1,980	731,000	1,980
1989-06-28	1,900	1,900	1,850	1,900	322,000	1,900
1989-06-27	1,880	1,900	1,850	1,880	264,000	1,880
1989-06-26	1,820	1,850	1,790	1,840	122,000	1,840
1989-06-23	1,890	1,900	1,800	1,820	365,000	1,820
1989-06-22	1,810	1,900	1,810	1,860	834,000	1,860
1989-06-21	1,650	1,750	1,630	1,730	82,000	1,730
1989-06-20	1,630	1,650	1,600	1,650	15,000	1,650
1989-06-19	1,620	1,620	1,600	1,600	7,000	1,600
1989-06-16	1,600	1,610	1,580	1,600	12,000	1,600
1989-06-15	1,610	1,630	1,610	1,630	9,000	1,630
1989-06-14	1,600	1,600	1,600	1,600	1,000	1,600
1989-06-13	1,640	1,640	1,620	1,620	7,000	1,620
1989-06-12	1,660	1,660	1,660	1,660	1,000	1,660
1989-06-09	1,650	1,650	1,650	1,650	2,000	1,650
1989-06-08	1,650	1,660	1,650	1,650	25,000	1,650
1989-06-07	1,660	1,660	1,650	1,650	6,000	1,650
1989-06-06	1,700	1,700	1,660	1,690	11,000	1,690
1989-06-05	1,700	1,710	1,700	1,710	18,000	1,710
1989-06-02	1,740	1,750	1,730	1,730	60,000	1,730
1989-06-01	1,740	1,750	1,700	1,730	182,000	1,730
1989-05-31	1,610	1,780	1,610	1,710	314,000	1,710
1989-05-30	1,570	1,600	1,570	1,600	4,000	1,600
1989-05-29	1,630	1,630	1,600	1,600	10,000	1,600
1989-05-26	1,600	1,640	1,600	1,640	65,000	1,640
1989-05-25	1,600	1,640	1,600	1,600	51,000	1,600
1989-05-24	1,590	1,600	1,550	1,550	42,000	1,550
1989-05-23	1,540	1,600	1,540	1,600	24,000	1,600
1989-05-22	1,570	1,600	1,560	1,600	11,000	1,600
1989-05-19	1,560	1,570	1,530	1,530	32,000	1,530
1989-05-18	1,560	1,590	1,560	1,570	55,000	1,570
1989-05-17	1,640	1,640	1,590	1,590	34,000	1,590
1989-05-16	1,580	1,640	1,570	1,640	55,000	1,640
1989-05-15	1,550	1,600	1,550	1,600	54,000	1,600
1989-05-12	1,570	1,620	1,530	1,600	194,000	1,600
1989-05-11	1,510	1,590	1,510	1,580	212,000	1,580
1989-05-10	1,490	1,520	1,480	1,520	116,000	1,520
1989-05-09	1,440	1,490	1,440	1,460	37,000	1,460
1989-05-08	1,490	1,490	1,470	1,470	15,000	1,470
1989-05-02	1,450	1,470	1,450	1,470	164,000	1,470
1989-05-01	1,470	1,470	1,450	1,450	43,000	1,450
1989-04-28	1,430	1,470	1,430	1,470	14,000	1,470
1989-04-27	1,420	1,440	1,400	1,400	10,000	1,400
1989-04-26	1,410	1,470	1,410	1,460	65,000	1,460
1989-04-25	1,410	1,420	1,410	1,410	18,000	1,410
1989-04-24	1,400	1,410	1,400	1,410	12,000	1,410
1989-04-21	1,400	1,400	1,390	1,390	20,000	1,390
1989-04-19	1,410	1,410	1,400	1,400	8,000	1,400
1989-04-18	1,420	1,420	1,400	1,410	29,000	1,410
1989-04-17	1,400	1,400	1,400	1,400	6,000	1,400
1989-04-12	1,370	1,390	1,360	1,360	10,000	1,360
1989-04-11	1,400	1,400	1,400	1,400	12,000	1,400
1989-04-10	1,370	1,400	1,360	1,400	39,000	1,400
1989-04-07	1,370	1,370	1,350	1,350	18,000	1,350
1989-04-06	1,360	1,370	1,360	1,370	7,000	1,370
1989-04-04	1,410	1,410	1,350	1,350	105,000	1,350
1989-04-03	1,360	1,360	1,360	1,360	77,000	1,360
1989-03-31	1,350	1,360	1,350	1,360	56,000	1,360
1989-03-30	1,330	1,350	1,330	1,350	29,000	1,350
1989-03-29	1,320	1,320	1,320	1,320	31,000	1,320
1989-03-28	1,310	1,320	1,300	1,310	22,000	1,310
1989-03-27	1,320	1,320	1,300	1,300	44,000	1,300
1989-03-24	1,320	1,320	1,320	1,320	33,000	1,320
1989-03-23	1,350	1,350	1,320	1,320	17,000	1,320
1989-03-22	1,370	1,370	1,350	1,350	134,000	1,350
1989-03-20	1,380	1,380	1,370	1,370	6,000	1,370
1989-03-17	1,370	1,390	1,370	1,370	15,000	1,370
1989-03-16	1,380	1,400	1,370	1,370	36,000	1,370
1989-03-15	1,370	1,380	1,370	1,370	19,000	1,370
1989-03-14	1,380	1,380	1,370	1,370	30,000	1,370
1989-03-13	1,380	1,390	1,370	1,380	42,000	1,380
1989-03-10	1,400	1,400	1,400	1,400	6,000	1,400
1989-03-09	1,400	1,400	1,400	1,400	31,000	1,400
1989-03-07	1,370	1,380	1,370	1,380	7,000	1,380
1989-03-06	1,400	1,400	1,400	1,400	2,000	1,400
1989-03-03	1,380	1,380	1,380	1,380	3,000	1,380
1989-02-28	1,380	1,420	1,380	1,380	17,000	1,380
1989-02-27	1,370	1,410	1,370	1,380	18,000	1,380
1989-02-23	1,370	1,370	1,350	1,370	32,000	1,370
1989-02-22	1,370	1,370	1,350	1,370	30,000	1,370
1989-02-21	1,390	1,390	1,370	1,370	28,000	1,370
1989-02-20	1,400	1,400	1,380	1,400	39,000	1,400
1989-02-17	1,430	1,430	1,400	1,400	21,000	1,400
1989-02-16	1,430	1,430	1,410	1,430	31,000	1,430
1989-02-15	1,440	1,440	1,400	1,440	184,000	1,440
1989-02-14	1,460	1,460	1,400	1,400	34,000	1,400
1989-02-13	1,420	1,440	1,400	1,440	25,000	1,440
1989-02-10	1,400	1,400	1,400	1,400	9,000	1,400
1989-02-09	1,420	1,420	1,390	1,390	13,000	1,390
1989-02-08	1,440	1,440	1,400	1,400	15,000	1,400
1989-02-07	1,440	1,440	1,420	1,420	5,000	1,420
1989-02-06	1,480	1,480	1,410	1,410	23,000	1,410
1989-02-03	1,450	1,460	1,410	1,410	6,000	1,410
1989-02-02	1,500	1,500	1,480	1,480	7,000	1,480
1989-02-01	1,470	1,500	1,460	1,480	11,000	1,480
1989-01-31	1,530	1,530	1,530	1,530	6,000	1,530
1989-01-30	1,540	1,540	1,470	1,500	27,000	1,500
1989-01-28	1,500	1,550	1,500	1,520	188,000	1,520
1989-01-27	1,430	1,500	1,430	1,490	153,000	1,490
1989-01-26	1,410	1,410	1,410	1,410	43,000	1,410
1989-01-25	1,410	1,420	1,350	1,390	35,000	1,390
1989-01-24	1,420	1,420	1,400	1,410	22,000	1,410
1989-01-23	1,390	1,390	1,390	1,390	4,000	1,390
1989-01-20	1,400	1,400	1,390	1,390	16,000	1,390
1989-01-19	1,420	1,420	1,360	1,400	25,000	1,400
1989-01-18	1,440	1,440	1,420	1,420	18,000	1,420
1989-01-17	1,440	1,440	1,430	1,430	13,000	1,430
1989-01-13	1,450	1,450	1,430	1,450	27,000	1,450
1989-01-12	1,450	1,450	1,420	1,450	19,000	1,450
1989-01-11	1,380	1,460	1,380	1,460	53,000	1,460
1989-01-10	1,360	1,380	1,360	1,380	6,000	1,380
1989-01-09	1,350	1,390	1,350	1,390	17,000	1,390
1989-01-06	1,350	1,350	1,350	1,350	3,000	1,350
1989-01-05	1,350	1,360	1,350	1,350	17,000	1,350
1989-01-04	1,370	1,370	1,360	1,360	5,000	1,360

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

7972 (株)イトーキ の時系列データ [1989年度]

7972 (株)イトーキの時系列データ [1989年度]