7972 (株)イトーキ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 804 | 805 | 804 | 805 | 3,000 | 805 |
| 1993-12-29 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1993-12-28 | 810 | 810 | 809 | 809 | 22,000 | 809 |
| 1993-12-27 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1993-12-24 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1993-12-22 | 815 | 815 | 810 | 810 | 5,000 | 810 |
| 1993-12-21 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1993-12-20 | 869 | 870 | 869 | 870 | 6,000 | 870 |
| 1993-12-17 | 875 | 880 | 870 | 870 | 30,000 | 870 |
| 1993-12-16 | 873 | 873 | 870 | 870 | 32,000 | 870 |
| 1993-12-15 | 875 | 880 | 870 | 875 | 27,000 | 875 |
| 1993-12-14 | 875 | 875 | 871 | 874 | 30,000 | 874 |
| 1993-12-10 | 820 | 831 | 820 | 822 | 17,000 | 822 |
| 1993-12-09 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1993-12-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1993-12-07 | 800 | 800 | 800 | 800 | 18,000 | 800 |
| 1993-12-06 | 815 | 815 | 800 | 800 | 18,000 | 800 |
| 1993-12-03 | 800 | 805 | 785 | 805 | 13,000 | 805 |
| 1993-12-02 | 782 | 801 | 782 | 800 | 11,000 | 800 |
| 1993-12-01 | 781 | 791 | 771 | 771 | 12,000 | 771 |
| 1993-11-30 | 799 | 799 | 770 | 770 | 11,000 | 770 |
| 1993-11-29 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1993-11-25 | 822 | 822 | 820 | 820 | 10,000 | 820 |
| 1993-11-24 | 850 | 851 | 832 | 832 | 10,000 | 832 |
| 1993-11-22 | 875 | 881 | 850 | 850 | 39,000 | 850 |
| 1993-11-19 | 881 | 881 | 875 | 875 | 31,000 | 875 |
| 1993-11-18 | 881 | 881 | 880 | 881 | 12,000 | 881 |
| 1993-11-17 | 871 | 871 | 861 | 861 | 19,000 | 861 |
| 1993-11-16 | 874 | 874 | 860 | 861 | 3,000 | 861 |
| 1993-11-15 | 876 | 876 | 876 | 876 | 11,000 | 876 |
| 1993-11-12 | 851 | 855 | 850 | 855 | 18,000 | 855 |
| 1993-11-11 | 858 | 860 | 850 | 850 | 23,000 | 850 |
| 1993-11-10 | 850 | 850 | 840 | 850 | 27,000 | 850 |
| 1993-11-09 | 889 | 889 | 879 | 879 | 11,000 | 879 |
| 1993-11-08 | 930 | 930 | 925 | 925 | 3,000 | 925 |
| 1993-11-05 | 947 | 947 | 940 | 940 | 16,000 | 940 |
| 1993-11-02 | 984 | 985 | 984 | 985 | 5,000 | 985 |
| 1993-11-01 | 988 | 988 | 988 | 988 | 5,000 | 988 |
| 1993-10-29 | 990 | 990 | 990 | 990 | 13,000 | 990 |
| 1993-10-28 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1993-10-27 | 1,000 | 1,000 | 998 | 998 | 38,000 | 998 |
| 1993-10-26 | 996 | 1,000 | 989 | 989 | 9,000 | 989 |
| 1993-10-25 | 995 | 1,020 | 995 | 1,000 | 99,000 | 1,000 |
| 1993-10-22 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1993-10-21 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1993-10-20 | 1,010 | 1,020 | 1,000 | 1,020 | 49,000 | 1,020 |
| 1993-10-19 | 1,000 | 1,010 | 1,000 | 1,010 | 65,000 | 1,010 |
| 1993-10-18 | 1,030 | 1,030 | 1,000 | 1,000 | 33,000 | 1,000 |
| 1993-10-15 | 1,030 | 1,030 | 1,020 | 1,020 | 64,000 | 1,020 |
| 1993-10-14 | 1,020 | 1,030 | 1,020 | 1,030 | 41,000 | 1,030 |
| 1993-10-13 | 1,040 | 1,040 | 1,020 | 1,020 | 25,000 | 1,020 |
| 1993-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1993-10-08 | 1,050 | 1,050 | 1,040 | 1,050 | 65,000 | 1,050 |
| 1993-10-07 | 1,050 | 1,050 | 1,050 | 1,050 | 23,000 | 1,050 |
| 1993-10-06 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 1993-10-05 | 1,050 | 1,050 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1993-10-04 | 1,050 | 1,060 | 1,010 | 1,010 | 21,000 | 1,010 |
| 1993-10-01 | 1,050 | 1,050 | 1,050 | 1,050 | 65,000 | 1,050 |
| 1993-09-30 | 1,040 | 1,050 | 1,040 | 1,040 | 57,000 | 1,040 |
| 1993-09-29 | 1,020 | 1,040 | 1,020 | 1,040 | 44,000 | 1,040 |
| 1993-09-28 | 979 | 1,000 | 979 | 1,000 | 56,000 | 1,000 |
| 1993-09-27 | 980 | 980 | 972 | 975 | 10,000 | 975 |
| 1993-09-24 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1993-09-22 | 1,020 | 1,020 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1993-09-21 | 1,040 | 1,040 | 1,030 | 1,030 | 36,000 | 1,030 |
| 1993-09-20 | 1,030 | 1,040 | 1,030 | 1,030 | 30,000 | 1,030 |
| 1993-09-17 | 1,030 | 1,030 | 1,020 | 1,020 | 30,000 | 1,020 |
| 1993-09-16 | 1,040 | 1,040 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1993-09-14 | 1,030 | 1,040 | 1,030 | 1,040 | 23,000 | 1,040 |
| 1993-09-13 | 1,010 | 1,030 | 1,010 | 1,030 | 32,000 | 1,030 |
| 1993-09-10 | 1,030 | 1,030 | 1,010 | 1,010 | 26,000 | 1,010 |
| 1993-09-09 | 1,000 | 1,010 | 998 | 1,010 | 54,000 | 1,010 |
| 1993-09-08 | 1,010 | 1,010 | 992 | 992 | 51,000 | 992 |
| 1993-09-07 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 | 1,010 |
| 1993-09-06 | 1,010 | 1,030 | 1,010 | 1,010 | 25,000 | 1,010 |
| 1993-09-03 | 1,010 | 1,030 | 1,010 | 1,030 | 54,000 | 1,030 |
| 1993-09-02 | 1,010 | 1,010 | 1,010 | 1,010 | 27,000 | 1,010 |
| 1993-09-01 | 1,010 | 1,010 | 1,010 | 1,010 | 36,000 | 1,010 |
| 1993-08-31 | 1,020 | 1,020 | 1,010 | 1,020 | 25,000 | 1,020 |
| 1993-08-30 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 1993-08-27 | 1,000 | 1,040 | 1,000 | 1,040 | 5,000 | 1,040 |
| 1993-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1993-08-25 | 1,030 | 1,030 | 1,000 | 1,000 | 27,000 | 1,000 |
| 1993-08-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-08-23 | 1,070 | 1,070 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1993-08-20 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1993-08-18 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1993-08-16 | 1,090 | 1,090 | 1,090 | 1,090 | 16,000 | 1,090 |
| 1993-08-13 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 1,090 |
| 1993-08-12 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1993-08-11 | 1,060 | 1,080 | 1,050 | 1,080 | 55,000 | 1,080 |
| 1993-08-09 | 1,050 | 1,050 | 1,050 | 1,050 | 18,000 | 1,050 |
| 1993-08-06 | 1,040 | 1,050 | 1,010 | 1,050 | 37,000 | 1,050 |
| 1993-08-05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-08-04 | 1,020 | 1,040 | 1,020 | 1,040 | 20,000 | 1,040 |
| 1993-08-03 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1993-08-02 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1993-07-30 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 | 1,040 |
| 1993-07-29 | 992 | 1,000 | 992 | 1,000 | 7,000 | 1,000 |
| 1993-07-28 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 1993-07-27 | 989 | 990 | 980 | 981 | 26,000 | 981 |
| 1993-07-26 | 981 | 982 | 975 | 979 | 31,000 | 979 |
| 1993-07-23 | 985 | 985 | 980 | 980 | 15,000 | 980 |
| 1993-07-22 | 1,010 | 1,040 | 985 | 985 | 102,000 | 985 |
| 1993-07-20 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 | 1,040 |
| 1993-07-19 | 1,050 | 1,050 | 1,020 | 1,020 | 31,000 | 1,020 |
| 1993-07-16 | 1,060 | 1,060 | 1,010 | 1,030 | 12,000 | 1,030 |
| 1993-07-15 | 1,070 | 1,070 | 1,050 | 1,060 | 8,000 | 1,060 |
| 1993-07-14 | 1,050 | 1,050 | 1,050 | 1,050 | 37,000 | 1,050 |
| 1993-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1993-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1993-07-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-07-08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1993-07-07 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1993-07-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-07-05 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1993-07-02 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1993-07-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-06-30 | 1,030 | 1,050 | 1,030 | 1,040 | 18,000 | 1,040 |
| 1993-06-29 | 1,030 | 1,050 | 1,030 | 1,050 | 22,000 | 1,050 |
| 1993-06-28 | 990 | 1,030 | 990 | 1,030 | 8,000 | 1,030 |
| 1993-06-25 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1993-06-24 | 999 | 1,000 | 995 | 1,000 | 16,000 | 1,000 |
| 1993-06-23 | 980 | 1,020 | 980 | 1,000 | 13,000 | 1,000 |
| 1993-06-22 | 1,000 | 1,000 | 970 | 970 | 44,000 | 970 |
| 1993-06-21 | 1,090 | 1,090 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1993-06-18 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1993-06-17 | 1,050 | 1,080 | 1,050 | 1,050 | 16,000 | 1,050 |
| 1993-06-16 | 1,060 | 1,060 | 1,020 | 1,050 | 25,000 | 1,050 |
| 1993-06-15 | 1,110 | 1,110 | 1,060 | 1,090 | 50,000 | 1,090 |
| 1993-06-14 | 1,120 | 1,120 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1993-06-11 | 1,110 | 1,130 | 1,110 | 1,120 | 34,000 | 1,120 |
| 1993-06-10 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1993-06-08 | 1,150 | 1,150 | 1,120 | 1,130 | 43,000 | 1,130 |
| 1993-06-07 | 1,150 | 1,170 | 1,140 | 1,150 | 32,000 | 1,150 |
| 1993-06-04 | 1,180 | 1,180 | 1,160 | 1,170 | 30,000 | 1,170 |
| 1993-06-03 | 1,190 | 1,200 | 1,170 | 1,180 | 28,000 | 1,180 |
| 1993-06-02 | 1,170 | 1,190 | 1,170 | 1,190 | 44,000 | 1,190 |
| 1993-06-01 | 1,150 | 1,150 | 1,130 | 1,130 | 30,000 | 1,130 |
| 1993-05-31 | 1,160 | 1,160 | 1,150 | 1,150 | 64,000 | 1,150 |
| 1993-05-28 | 1,170 | 1,170 | 1,150 | 1,150 | 91,000 | 1,150 |
| 1993-05-27 | 1,120 | 1,190 | 1,120 | 1,190 | 103,000 | 1,190 |
| 1993-05-26 | 1,110 | 1,110 | 1,100 | 1,110 | 16,000 | 1,110 |
| 1993-05-25 | 1,130 | 1,130 | 1,100 | 1,110 | 41,000 | 1,110 |
| 1993-05-24 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1993-05-21 | 1,110 | 1,110 | 1,110 | 1,110 | 25,000 | 1,110 |
| 1993-05-20 | 1,120 | 1,120 | 1,110 | 1,110 | 54,000 | 1,110 |
| 1993-05-19 | 1,100 | 1,110 | 1,100 | 1,110 | 17,000 | 1,110 |
| 1993-05-18 | 1,080 | 1,120 | 1,070 | 1,080 | 65,000 | 1,080 |
| 1993-05-17 | 1,120 | 1,120 | 1,090 | 1,090 | 33,000 | 1,090 |
| 1993-05-14 | 1,110 | 1,130 | 1,110 | 1,120 | 23,000 | 1,120 |
| 1993-05-13 | 1,140 | 1,140 | 1,130 | 1,130 | 28,000 | 1,130 |
| 1993-05-12 | 1,150 | 1,190 | 1,140 | 1,140 | 82,000 | 1,140 |
| 1993-05-11 | 1,120 | 1,140 | 1,120 | 1,130 | 127,000 | 1,130 |
| 1993-05-10 | 1,060 | 1,100 | 1,030 | 1,090 | 155,000 | 1,090 |
| 1993-05-07 | 1,090 | 1,090 | 1,070 | 1,070 | 55,000 | 1,070 |
| 1993-05-06 | 1,110 | 1,110 | 1,080 | 1,080 | 60,000 | 1,080 |
| 1993-04-30 | 1,050 | 1,120 | 1,040 | 1,120 | 76,000 | 1,120 |
| 1993-04-28 | 1,030 | 1,040 | 1,030 | 1,030 | 47,000 | 1,030 |
| 1993-04-27 | 1,030 | 1,040 | 1,020 | 1,020 | 45,000 | 1,020 |
| 1993-04-26 | 1,030 | 1,040 | 1,030 | 1,030 | 35,000 | 1,030 |
| 1993-04-23 | 990 | 1,010 | 990 | 1,010 | 23,000 | 1,010 |
| 1993-04-22 | 1,010 | 1,010 | 1,010 | 1,010 | 49,000 | 1,010 |
| 1993-04-21 | 1,010 | 1,010 | 1,010 | 1,010 | 40,000 | 1,010 |
| 1993-04-20 | 1,030 | 1,030 | 1,020 | 1,030 | 37,000 | 1,030 |
| 1993-04-19 | 1,020 | 1,050 | 1,010 | 1,010 | 80,000 | 1,010 |
| 1993-04-16 | 1,050 | 1,060 | 1,030 | 1,040 | 95,000 | 1,040 |
| 1993-04-15 | 1,050 | 1,080 | 1,040 | 1,050 | 139,000 | 1,050 |
| 1993-04-14 | 1,040 | 1,050 | 1,030 | 1,030 | 79,000 | 1,030 |
| 1993-04-13 | 1,010 | 1,040 | 1,010 | 1,010 | 145,000 | 1,010 |
| 1993-04-12 | 1,000 | 1,010 | 990 | 998 | 112,000 | 998 |
| 1993-04-09 | 960 | 1,000 | 960 | 970 | 105,000 | 970 |
| 1993-04-08 | 955 | 961 | 955 | 960 | 129,000 | 960 |
| 1993-04-07 | 955 | 965 | 955 | 955 | 86,000 | 955 |
| 1993-04-06 | 970 | 970 | 960 | 960 | 45,000 | 960 |
| 1993-04-05 | 950 | 965 | 950 | 960 | 64,000 | 960 |
| 1993-04-02 | 956 | 960 | 937 | 950 | 62,000 | 950 |
| 1993-04-01 | 936 | 936 | 936 | 936 | 11,000 | 936 |
| 1993-03-31 | 950 | 961 | 945 | 961 | 65,000 | 961 |
| 1993-03-30 | 936 | 950 | 936 | 945 | 34,000 | 945 |
| 1993-03-29 | 920 | 935 | 920 | 935 | 67,000 | 935 |
| 1993-03-26 | 945 | 945 | 925 | 925 | 11,000 | 925 |
| 1993-03-25 | 942 | 950 | 942 | 945 | 65,000 | 945 |
| 1993-03-24 | 925 | 942 | 923 | 942 | 41,000 | 942 |
| 1993-03-23 | 920 | 925 | 920 | 921 | 27,000 | 921 |
| 1993-03-22 | 920 | 920 | 915 | 920 | 19,000 | 920 |
| 1993-03-19 | 900 | 920 | 900 | 900 | 26,000 | 900 |
| 1993-03-18 | 895 | 910 | 895 | 896 | 31,000 | 896 |
| 1993-03-17 | 890 | 895 | 890 | 895 | 14,000 | 895 |
| 1993-03-16 | 899 | 899 | 880 | 880 | 11,000 | 880 |
| 1993-03-15 | 891 | 900 | 891 | 900 | 13,000 | 900 |
| 1993-03-12 | 877 | 890 | 877 | 890 | 40,000 | 890 |
| 1993-03-11 | 907 | 907 | 907 | 907 | 12,000 | 907 |
| 1993-03-10 | 907 | 907 | 907 | 907 | 29,000 | 907 |
| 1993-03-09 | 927 | 927 | 925 | 927 | 22,000 | 927 |
| 1993-03-08 | 890 | 901 | 890 | 901 | 7,000 | 901 |
| 1993-03-05 | 895 | 900 | 895 | 900 | 43,000 | 900 |
| 1993-03-04 | 890 | 895 | 885 | 895 | 59,000 | 895 |
| 1993-03-03 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 1993-03-02 | 900 | 901 | 900 | 900 | 8,000 | 900 |
| 1993-03-01 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1993-02-26 | 915 | 916 | 915 | 916 | 9,000 | 916 |
| 1993-02-25 | 910 | 910 | 910 | 910 | 24,000 | 910 |
| 1993-02-24 | 910 | 910 | 910 | 910 | 19,000 | 910 |
| 1993-02-23 | 910 | 910 | 906 | 906 | 3,000 | 906 |
| 1993-02-22 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1993-02-19 | 950 | 950 | 950 | 950 | 18,000 | 950 |
| 1993-02-18 | 926 | 926 | 926 | 926 | 9,000 | 926 |
| 1993-02-17 | 926 | 926 | 926 | 926 | 14,000 | 926 |
| 1993-02-16 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1993-02-15 | 930 | 940 | 930 | 940 | 14,000 | 940 |
| 1993-02-12 | 930 | 930 | 930 | 930 | 11,000 | 930 |
| 1993-02-10 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1993-02-09 | 940 | 950 | 940 | 950 | 23,000 | 950 |
| 1993-02-08 | 950 | 950 | 941 | 950 | 9,000 | 950 |
| 1993-02-05 | 930 | 940 | 930 | 940 | 30,000 | 940 |
| 1993-02-04 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1993-02-03 | 940 | 940 | 930 | 930 | 11,000 | 930 |
| 1993-02-02 | 930 | 950 | 930 | 950 | 20,000 | 950 |
| 1993-02-01 | 950 | 950 | 940 | 940 | 12,000 | 940 |
| 1993-01-29 | 980 | 980 | 955 | 970 | 18,000 | 970 |
| 1993-01-28 | 970 | 980 | 970 | 980 | 6,000 | 980 |
| 1993-01-26 | 993 | 993 | 993 | 993 | 1,000 | 993 |
| 1993-01-25 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 1993-01-20 | 990 | 1,000 | 990 | 1,000 | 22,000 | 1,000 |
| 1993-01-19 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1993-01-18 | 981 | 981 | 980 | 980 | 9,000 | 980 |
| 1993-01-14 | 980 | 980 | 980 | 980 | 18,000 | 980 |
| 1993-01-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-01-11 | 1,000 | 1,000 | 998 | 998 | 3,000 | 998 |
| 1993-01-08 | 1,010 | 1,010 | 990 | 990 | 8,000 | 990 |
| 1993-01-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-01-06 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 1993-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1993-01-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
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
