7972 (株)イトーキの時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	1,530	1,530	1,530	1,530	33,000	1,530
1991-12-27	1,500	1,500	1,500	1,500	20,000	1,500
1991-12-26	1,480	1,480	1,480	1,480	68,000	1,480
1991-12-25	1,480	1,480	1,460	1,460	34,000	1,460
1991-12-24	1,600	1,600	1,480	1,480	41,000	1,480
1991-12-20	1,630	1,640	1,570	1,570	55,000	1,570
1991-12-19	1,600	1,600	1,600	1,600	25,000	1,600
1991-12-18	1,610	1,620	1,600	1,610	47,000	1,610
1991-12-17	1,630	1,630	1,610	1,610	48,000	1,610
1991-12-16	1,630	1,670	1,630	1,630	67,000	1,630
1991-12-13	1,610	1,670	1,610	1,630	76,000	1,630
1991-12-12	1,610	1,650	1,610	1,610	54,000	1,610
1991-12-11	1,650	1,650	1,610	1,620	26,000	1,620
1991-12-10	1,670	1,670	1,660	1,660	26,000	1,660
1991-12-09	1,720	1,720	1,670	1,670	16,000	1,670
1991-12-06	1,720	1,720	1,720	1,720	40,000	1,720
1991-12-05	1,720	1,720	1,720	1,720	26,000	1,720
1991-12-04	1,720	1,750	1,720	1,720	17,000	1,720
1991-12-03	1,720	1,750	1,700	1,710	43,000	1,710
1991-12-02	1,750	1,750	1,700	1,700	17,000	1,700
1991-11-29	1,770	1,770	1,770	1,770	11,000	1,770
1991-11-28	1,780	1,780	1,780	1,780	2,000	1,780
1991-11-27	1,820	1,820	1,820	1,820	5,000	1,820
1991-11-26	1,790	1,820	1,790	1,820	21,000	1,820
1991-11-25	1,740	1,790	1,740	1,790	18,000	1,790
1991-11-22	1,730	1,740	1,730	1,740	39,000	1,740
1991-11-21	1,760	1,790	1,730	1,730	43,000	1,730
1991-11-20	1,710	1,730	1,690	1,730	67,000	1,730
1991-11-19	1,810	1,810	1,700	1,700	71,000	1,700
1991-11-15	1,990	1,990	1,900	1,900	27,000	1,900
1991-11-14	2,060	2,060	2,000	2,000	20,000	2,000
1991-11-13	2,050	2,060	2,040	2,060	8,000	2,060
1991-11-12	2,160	2,160	2,160	2,160	15,000	2,160
1991-11-11	2,160	2,160	2,160	2,160	21,000	2,160
1991-11-08	2,160	2,200	2,160	2,160	40,000	2,160
1991-11-07	2,180	2,180	2,160	2,160	13,000	2,160
1991-11-06	2,180	2,180	2,180	2,180	4,000	2,180
1991-11-05	2,200	2,200	2,160	2,180	19,000	2,180
1991-11-01	2,180	2,200	2,160	2,200	12,000	2,200
1991-10-31	2,190	2,210	2,190	2,200	46,000	2,200
1991-10-30	2,240	2,240	2,210	2,210	25,000	2,210
1991-10-29	2,250	2,250	2,230	2,230	35,000	2,230
1991-10-28	2,230	2,230	2,220	2,220	30,000	2,220
1991-10-25	2,220	2,230	2,220	2,230	29,000	2,230
1991-10-24	2,230	2,240	2,200	2,240	76,000	2,240
1991-10-23	2,230	2,230	2,200	2,230	18,000	2,230
1991-10-22	2,230	2,240	2,230	2,240	26,000	2,240
1991-10-21	2,240	2,240	2,200	2,230	33,000	2,230
1991-10-18	2,240	2,240	2,220	2,240	49,000	2,240
1991-10-17	2,240	2,240	2,240	2,240	5,000	2,240
1991-10-16	2,240	2,250	2,240	2,240	14,000	2,240
1991-10-15	2,240	2,240	2,220	2,240	19,000	2,240
1991-10-14	2,280	2,280	2,240	2,240	52,000	2,240
1991-10-11	2,310	2,310	2,270	2,280	19,000	2,280
1991-10-09	2,280	2,280	2,280	2,280	18,000	2,280
1991-10-08	2,280	2,280	2,260	2,260	29,000	2,260
1991-10-07	2,300	2,310	2,300	2,300	16,000	2,300
1991-10-04	2,370	2,400	2,340	2,340	34,000	2,340
1991-10-03	2,430	2,430	2,400	2,400	24,000	2,400
1991-10-02	2,440	2,440	2,420	2,440	20,000	2,440
1991-10-01	2,400	2,440	2,400	2,440	13,000	2,440
1991-09-30	2,410	2,410	2,390	2,400	42,000	2,400
1991-09-27	2,390	2,410	2,390	2,400	30,000	2,400
1991-09-26	2,350	2,370	2,350	2,360	17,000	2,360
1991-09-25	2,350	2,380	2,350	2,350	56,000	2,350
1991-09-24	2,300	2,350	2,300	2,350	13,000	2,350
1991-09-20	2,320	2,320	2,250	2,250	45,000	2,250
1991-09-19	2,230	2,300	2,220	2,280	31,000	2,280
1991-09-18	2,240	2,250	2,230	2,230	31,000	2,230
1991-09-17	2,200	2,240	2,200	2,200	59,000	2,200
1991-09-13	2,160	2,170	2,110	2,170	56,000	2,170
1991-09-12	2,200	2,200	2,180	2,180	31,000	2,180
1991-09-11	2,200	2,200	2,190	2,190	21,000	2,190
1991-09-10	2,200	2,200	2,200	2,200	3,000	2,200
1991-09-09	2,180	2,190	2,150	2,190	44,000	2,190
1991-09-06	2,200	2,200	2,100	2,100	22,000	2,100
1991-09-05	2,190	2,190	2,190	2,190	6,000	2,190
1991-09-04	2,190	2,190	2,190	2,190	5,000	2,190
1991-09-03	2,180	2,180	2,180	2,180	13,000	2,180
1991-09-02	2,190	2,190	2,180	2,180	14,000	2,180
1991-08-30	2,220	2,220	2,180	2,180	25,000	2,180
1991-08-29	2,200	2,260	2,200	2,210	11,000	2,210
1991-08-28	2,200	2,200	2,200	2,200	8,000	2,200
1991-08-27	2,300	2,300	2,280	2,280	16,000	2,280
1991-08-26	2,340	2,380	2,300	2,300	50,000	2,300
1991-08-23	2,390	2,390	2,290	2,300	24,000	2,300
1991-08-22	2,460	2,480	2,400	2,470	21,000	2,470
1991-08-21	2,400	2,500	2,350	2,500	40,000	2,500
1991-08-20	2,340	2,360	2,300	2,360	21,000	2,360
1991-08-19	2,490	2,490	2,370	2,400	22,000	2,400
1991-08-16	2,580	2,580	2,480	2,500	32,000	2,500
1991-08-15	2,630	2,670	2,620	2,620	29,000	2,620
1991-08-14	2,720	2,720	2,710	2,710	18,000	2,710
1991-08-13	2,710	2,730	2,710	2,730	7,000	2,730
1991-08-12	2,750	2,750	2,730	2,730	12,000	2,730
1991-08-09	2,750	2,750	2,750	2,750	31,000	2,750
1991-08-08	2,800	2,820	2,800	2,800	35,000	2,800
1991-08-07	2,760	2,800	2,760	2,800	58,000	2,800
1991-08-06	2,770	2,770	2,760	2,770	9,000	2,770
1991-08-05	2,850	2,850	2,770	2,770	26,000	2,770
1991-08-02	2,750	2,800	2,750	2,770	12,000	2,770
1991-08-01	2,810	2,810	2,750	2,750	30,000	2,750
1991-07-31	2,830	2,830	2,800	2,800	42,000	2,800
1991-07-30	2,800	2,820	2,780	2,800	24,000	2,800
1991-07-29	2,830	2,840	2,820	2,820	23,000	2,820
1991-07-26	2,860	2,860	2,840	2,840	23,000	2,840
1991-07-25	2,870	2,870	2,850	2,870	11,000	2,870
1991-07-24	2,850	2,880	2,850	2,880	31,000	2,880
1991-07-23	2,870	2,890	2,850	2,890	3,000	2,890
1991-07-22	2,920	2,920	2,920	2,920	6,000	2,920
1991-07-19	2,880	2,880	2,880	2,880	11,000	2,880
1991-07-18	2,880	2,920	2,880	2,880	12,000	2,880
1991-07-17	2,930	2,930	2,880	2,880	52,000	2,880
1991-07-16	2,900	2,930	2,890	2,930	123,000	2,930
1991-07-15	2,920	2,920	2,870	2,890	111,000	2,890
1991-07-12	2,870	2,870	2,870	2,870	32,000	2,870
1991-07-11	2,890	2,890	2,850	2,850	24,000	2,850
1991-07-10	2,800	2,800	2,760	2,760	44,000	2,760
1991-07-09	2,810	2,810	2,730	2,760	35,000	2,760
1991-07-08	2,900	2,900	2,870	2,870	10,000	2,870
1991-07-05	2,930	2,950	2,930	2,930	9,000	2,930
1991-07-04	2,950	2,950	2,930	2,930	38,000	2,930
1991-07-03	3,080	3,080	2,980	3,000	22,000	3,000
1991-07-02	3,020	3,090	3,020	3,090	85,000	3,090
1991-07-01	3,080	3,110	3,040	3,040	63,000	3,040
1991-06-28	3,080	3,110	3,050	3,080	106,000	3,080
1991-06-27	3,060	3,140	3,060	3,130	55,000	3,130
1991-06-26	3,030	3,140	3,030	3,120	358,000	3,120
1991-06-25	3,020	3,040	3,020	3,030	33,000	3,030
1991-06-24	3,070	3,070	3,050	3,070	32,000	3,070
1991-06-21	3,060	3,110	3,060	3,100	166,000	3,100
1991-06-20	3,000	3,090	3,000	3,090	210,000	3,090
1991-06-19	3,000	3,000	2,970	3,000	46,000	3,000
1991-06-18	2,990	3,030	2,990	3,020	53,000	3,020
1991-06-17	3,140	3,140	3,040	3,040	90,000	3,040
1991-06-14	3,070	3,120	3,030	3,120	398,000	3,120
1991-06-13	3,030	3,090	3,020	3,070	228,000	3,070
1991-06-12	3,010	3,090	3,010	3,070	270,000	3,070
1991-06-11	2,940	3,030	2,940	3,000	259,000	3,000
1991-06-10	2,960	2,980	2,940	2,940	30,000	2,940
1991-06-07	2,950	3,000	2,940	2,940	112,000	2,940
1991-06-06	2,950	2,950	2,900	2,950	43,000	2,950
1991-06-05	2,900	2,950	2,900	2,950	18,000	2,950
1991-06-04	2,900	2,940	2,900	2,940	47,000	2,940
1991-06-03	2,950	2,950	2,900	2,940	63,000	2,940
1991-05-31	2,910	2,950	2,900	2,950	46,000	2,950
1991-05-30	2,830	2,900	2,830	2,900	47,000	2,900
1991-05-29	2,800	2,850	2,800	2,850	36,000	2,850
1991-05-28	2,780	2,800	2,720	2,800	42,000	2,800
1991-05-27	2,800	2,820	2,760	2,760	67,000	2,760
1991-05-24	2,840	2,860	2,840	2,860	13,000	2,860
1991-05-23	2,900	2,900	2,850	2,880	52,000	2,880
1991-05-22	2,870	2,900	2,870	2,900	33,000	2,900
1991-05-21	2,920	2,920	2,850	2,920	52,000	2,920
1991-05-20	2,920	2,930	2,900	2,920	28,000	2,920
1991-05-17	2,960	2,990	2,960	2,980	57,000	2,980
1991-05-16	2,940	2,970	2,900	2,970	54,000	2,970
1991-05-15	2,950	3,000	2,910	3,000	24,000	3,000
1991-05-14	3,010	3,010	2,930	3,000	86,000	3,000
1991-05-13	3,030	3,030	2,990	3,030	95,000	3,030
1991-05-10	3,100	3,100	3,020	3,050	99,000	3,050
1991-05-09	2,950	3,050	2,930	3,010	195,000	3,010
1991-05-08	2,910	2,930	2,850	2,930	54,000	2,930
1991-05-07	2,920	2,930	2,880	2,930	66,000	2,930
1991-05-02	2,900	2,930	2,890	2,920	39,000	2,920
1991-05-01	2,840	2,900	2,820	2,900	65,000	2,900
1991-04-30	2,820	2,850	2,820	2,850	37,000	2,850
1991-04-26	2,860	2,870	2,820	2,860	52,000	2,860
1991-04-25	2,870	2,870	2,850	2,860	45,000	2,860
1991-04-24	2,880	2,900	2,860	2,880	53,000	2,880
1991-04-23	2,890	2,950	2,870	2,890	58,000	2,890
1991-04-22	2,880	2,880	2,850	2,880	28,000	2,880
1991-04-19	2,840	2,880	2,820	2,880	55,000	2,880
1991-04-18	2,920	2,930	2,850	2,880	81,000	2,880
1991-04-17	2,930	2,930	2,900	2,930	59,000	2,930
1991-04-16	2,940	2,940	2,860	2,900	123,000	2,900
1991-04-15	2,920	2,920	2,850	2,900	84,000	2,900
1991-04-12	2,880	2,880	2,850	2,880	18,000	2,880
1991-04-11	2,880	2,900	2,880	2,880	49,000	2,880
1991-04-10	2,940	2,940	2,880	2,880	96,000	2,880
1991-04-09	2,960	2,960	2,900	2,940	56,000	2,940
1991-04-08	2,940	2,950	2,910	2,950	40,000	2,950
1991-04-05	2,900	2,950	2,900	2,910	175,000	2,910
1991-04-04	2,810	2,890	2,810	2,890	106,000	2,890
1991-04-03	2,840	2,850	2,810	2,850	79,000	2,850
1991-04-02	2,770	2,850	2,770	2,810	61,000	2,810
1991-04-01	2,720	2,820	2,720	2,810	107,000	2,810
1991-03-29	2,660	2,730	2,620	2,720	73,000	2,720
1991-03-28	2,600	2,670	2,600	2,620	17,000	2,620
1991-03-27	2,660	2,660	2,590	2,590	15,000	2,590
1991-03-26	2,660	2,660	2,580	2,580	99,000	2,580
1991-03-25	2,600	2,660	2,600	2,660	47,000	2,660
1991-03-22	2,670	2,670	2,600	2,600	43,000	2,600
1991-03-20	2,640	2,670	2,640	2,670	47,000	2,670
1991-03-19	2,660	2,700	2,650	2,690	109,000	2,690
1991-03-18	2,700	2,700	2,650	2,650	62,000	2,650
1991-03-15	2,690	2,690	2,670	2,690	32,000	2,690
1991-03-14	2,670	2,690	2,670	2,670	29,000	2,670
1991-03-13	2,670	2,680	2,670	2,670	26,000	2,670
1991-03-12	2,720	2,740	2,690	2,690	73,000	2,690
1991-03-11	2,720	2,720	2,700	2,720	30,000	2,720
1991-03-08	2,710	2,710	2,700	2,700	39,000	2,700
1991-03-07	2,730	2,750	2,730	2,730	88,000	2,730
1991-03-06	2,640	2,700	2,610	2,650	126,000	2,650
1991-03-05	2,560	2,600	2,560	2,600	12,000	2,600
1991-03-04	2,590	2,600	2,580	2,600	20,000	2,600
1991-03-01	2,510	2,550	2,510	2,550	33,000	2,550
1991-02-28	2,560	2,590	2,470	2,470	65,000	2,470
1991-02-27	2,560	2,560	2,520	2,530	21,000	2,530
1991-02-26	2,620	2,670	2,580	2,580	39,000	2,580
1991-02-25	2,540	2,610	2,540	2,610	32,000	2,610
1991-02-22	2,540	2,540	2,500	2,540	40,000	2,540
1991-02-21	2,580	2,580	2,500	2,580	56,000	2,580
1991-02-20	2,550	2,600	2,530	2,600	67,000	2,600
1991-02-19	2,650	2,660	2,610	2,630	70,000	2,630
1991-02-18	2,630	2,640	2,590	2,640	59,000	2,640
1991-02-15	2,530	2,590	2,500	2,590	53,000	2,590
1991-02-14	2,560	2,570	2,510	2,530	42,000	2,530
1991-02-13	2,500	2,540	2,500	2,500	50,000	2,500
1991-02-12	2,510	2,540	2,500	2,540	35,000	2,540
1991-02-08	2,470	2,500	2,470	2,470	83,000	2,470
1991-02-07	2,470	2,470	2,440	2,470	33,000	2,470
1991-02-06	2,340	2,470	2,340	2,440	174,000	2,440
1991-02-05	2,250	2,340	2,250	2,300	78,000	2,300
1991-02-04	2,300	2,300	2,280	2,280	11,000	2,280
1991-02-01	2,300	2,320	2,250	2,300	28,000	2,300
1991-01-31	2,310	2,360	2,300	2,300	145,000	2,300
1991-01-30	2,260	2,320	2,260	2,290	47,000	2,290
1991-01-29	2,200	2,250	2,200	2,250	30,000	2,250
1991-01-28	2,200	2,220	2,200	2,210	11,000	2,210
1991-01-25	2,220	2,230	2,160	2,230	37,000	2,230
1991-01-24	2,230	2,230	2,170	2,200	75,000	2,200
1991-01-23	2,260	2,260	2,220	2,230	48,000	2,230
1991-01-22	2,290	2,300	2,250	2,270	38,000	2,270
1991-01-21	2,220	2,300	2,220	2,290	47,000	2,290
1991-01-18	2,260	2,300	2,200	2,300	108,000	2,300
1991-01-17	2,040	2,220	2,040	2,200	78,000	2,200
1991-01-14	2,300	2,300	2,280	2,280	30,000	2,280
1991-01-11	2,190	2,300	2,190	2,300	57,000	2,300
1991-01-10	2,090	2,160	2,060	2,160	39,000	2,160
1991-01-09	2,100	2,120	2,080	2,100	74,000	2,100
1991-01-08	2,300	2,300	2,200	2,200	21,000	2,200
1991-01-07	2,370	2,370	2,280	2,340	12,000	2,340
1991-01-04	2,480	2,480	2,400	2,400	24,000	2,400

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 [1991年度]

7972 (株)イトーキの時系列データ [1991年度]