7972 (株)イトーキ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 799 | 800 | 799 | 800 | 4,000 | 800 |
| 1995-12-28 | 799 | 799 | 798 | 798 | 6,000 | 798 |
| 1995-12-27 | 798 | 798 | 798 | 798 | 5,000 | 798 |
| 1995-12-26 | 796 | 796 | 796 | 796 | 9,000 | 796 |
| 1995-12-25 | 804 | 818 | 804 | 818 | 23,000 | 818 |
| 1995-12-22 | 806 | 806 | 799 | 804 | 15,000 | 804 |
| 1995-12-21 | 818 | 818 | 800 | 800 | 19,000 | 800 |
| 1995-12-20 | 821 | 821 | 818 | 819 | 35,000 | 819 |
| 1995-12-19 | 820 | 825 | 820 | 820 | 9,000 | 820 |
| 1995-12-18 | 820 | 821 | 820 | 820 | 17,000 | 820 |
| 1995-12-15 | 810 | 820 | 800 | 820 | 10,000 | 820 |
| 1995-12-14 | 779 | 800 | 779 | 800 | 34,000 | 800 |
| 1995-12-13 | 780 | 780 | 778 | 778 | 39,000 | 778 |
| 1995-12-12 | 780 | 780 | 770 | 770 | 7,000 | 770 |
| 1995-12-11 | 770 | 770 | 770 | 770 | 19,000 | 770 |
| 1995-12-08 | 770 | 780 | 770 | 770 | 20,000 | 770 |
| 1995-12-07 | 787 | 787 | 780 | 780 | 58,000 | 780 |
| 1995-12-06 | 787 | 788 | 787 | 787 | 31,000 | 787 |
| 1995-12-05 | 787 | 792 | 787 | 787 | 60,000 | 787 |
| 1995-12-04 | 790 | 790 | 786 | 787 | 23,000 | 787 |
| 1995-12-01 | 789 | 789 | 785 | 785 | 2,000 | 785 |
| 1995-11-30 | 767 | 767 | 765 | 765 | 2,000 | 765 |
| 1995-11-29 | 789 | 789 | 765 | 765 | 3,000 | 765 |
| 1995-11-28 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1995-11-27 | 760 | 770 | 760 | 767 | 29,000 | 767 |
| 1995-11-24 | 760 | 760 | 760 | 760 | 214,000 | 760 |
| 1995-11-22 | 751 | 751 | 750 | 750 | 9,000 | 750 |
| 1995-11-21 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1995-11-20 | 770 | 770 | 761 | 761 | 17,000 | 761 |
| 1995-11-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-11-15 | 745 | 755 | 745 | 755 | 19,000 | 755 |
| 1995-11-14 | 730 | 735 | 730 | 735 | 4,000 | 735 |
| 1995-11-13 | 730 | 730 | 730 | 730 | 9,000 | 730 |
| 1995-11-10 | 725 | 730 | 725 | 730 | 42,000 | 730 |
| 1995-11-09 | 730 | 730 | 725 | 725 | 33,000 | 725 |
| 1995-11-08 | 732 | 732 | 727 | 730 | 24,000 | 730 |
| 1995-11-07 | 739 | 740 | 730 | 732 | 21,000 | 732 |
| 1995-11-06 | 746 | 746 | 740 | 746 | 11,000 | 746 |
| 1995-11-02 | 771 | 771 | 726 | 726 | 17,000 | 726 |
| 1995-11-01 | 774 | 774 | 764 | 764 | 2,000 | 764 |
| 1995-10-30 | 792 | 792 | 764 | 764 | 5,000 | 764 |
| 1995-10-27 | 808 | 808 | 800 | 800 | 2,000 | 800 |
| 1995-10-26 | 810 | 810 | 809 | 809 | 12,000 | 809 |
| 1995-10-25 | 808 | 808 | 801 | 801 | 13,000 | 801 |
| 1995-10-24 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 1995-10-23 | 810 | 810 | 810 | 810 | 58,000 | 810 |
| 1995-10-20 | 805 | 810 | 805 | 810 | 29,000 | 810 |
| 1995-10-19 | 805 | 805 | 805 | 805 | 12,000 | 805 |
| 1995-10-18 | 814 | 820 | 798 | 798 | 28,000 | 798 |
| 1995-10-17 | 802 | 815 | 802 | 815 | 8,000 | 815 |
| 1995-10-16 | 800 | 801 | 800 | 801 | 28,000 | 801 |
| 1995-10-13 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1995-10-12 | 789 | 790 | 788 | 790 | 16,000 | 790 |
| 1995-10-11 | 781 | 790 | 781 | 787 | 35,000 | 787 |
| 1995-10-09 | 770 | 780 | 765 | 780 | 29,000 | 780 |
| 1995-10-06 | 754 | 760 | 754 | 760 | 26,000 | 760 |
| 1995-10-05 | 741 | 755 | 740 | 755 | 31,000 | 755 |
| 1995-10-04 | 736 | 736 | 736 | 736 | 20,000 | 736 |
| 1995-10-03 | 741 | 741 | 735 | 735 | 12,000 | 735 |
| 1995-10-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-09-28 | 740 | 740 | 731 | 740 | 12,000 | 740 |
| 1995-09-27 | 736 | 736 | 731 | 731 | 15,000 | 731 |
| 1995-09-26 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1995-09-25 | 759 | 759 | 746 | 746 | 22,000 | 746 |
| 1995-09-22 | 747 | 755 | 739 | 745 | 47,000 | 745 |
| 1995-09-21 | 720 | 748 | 720 | 747 | 166,000 | 747 |
| 1995-09-20 | 730 | 732 | 722 | 730 | 62,000 | 730 |
| 1995-09-19 | 720 | 720 | 720 | 720 | 16,000 | 720 |
| 1995-09-18 | 711 | 721 | 703 | 720 | 101,000 | 720 |
| 1995-09-14 | 702 | 703 | 700 | 701 | 86,000 | 701 |
| 1995-09-13 | 710 | 712 | 700 | 700 | 78,000 | 700 |
| 1995-09-12 | 720 | 720 | 710 | 710 | 11,000 | 710 |
| 1995-09-11 | 735 | 739 | 721 | 721 | 25,000 | 721 |
| 1995-09-08 | 700 | 725 | 700 | 725 | 107,000 | 725 |
| 1995-09-07 | 718 | 718 | 700 | 700 | 27,000 | 700 |
| 1995-09-06 | 728 | 728 | 718 | 718 | 32,000 | 718 |
| 1995-09-05 | 755 | 755 | 738 | 738 | 41,000 | 738 |
| 1995-09-04 | 750 | 750 | 745 | 745 | 25,000 | 745 |
| 1995-09-01 | 750 | 760 | 750 | 760 | 18,000 | 760 |
| 1995-08-31 | 758 | 759 | 758 | 759 | 32,000 | 759 |
| 1995-08-30 | 750 | 760 | 750 | 760 | 6,000 | 760 |
| 1995-08-29 | 743 | 744 | 743 | 744 | 23,000 | 744 |
| 1995-08-28 | 762 | 762 | 753 | 753 | 10,000 | 753 |
| 1995-08-25 | 755 | 760 | 751 | 752 | 60,000 | 752 |
| 1995-08-24 | 742 | 745 | 742 | 745 | 15,000 | 745 |
| 1995-08-23 | 750 | 750 | 742 | 742 | 7,000 | 742 |
| 1995-08-22 | 747 | 749 | 730 | 740 | 32,000 | 740 |
| 1995-08-21 | 748 | 748 | 748 | 748 | 25,000 | 748 |
| 1995-08-18 | 743 | 743 | 738 | 738 | 3,000 | 738 |
| 1995-08-17 | 730 | 730 | 728 | 728 | 3,000 | 728 |
| 1995-08-16 | 729 | 729 | 728 | 728 | 8,000 | 728 |
| 1995-08-15 | 698 | 708 | 698 | 708 | 24,000 | 708 |
| 1995-08-14 | 698 | 698 | 698 | 698 | 35,000 | 698 |
| 1995-08-11 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 1995-08-10 | 728 | 728 | 728 | 728 | 4,000 | 728 |
| 1995-08-09 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 1995-08-07 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 1995-08-04 | 729 | 729 | 705 | 705 | 4,000 | 705 |
| 1995-08-03 | 695 | 729 | 695 | 720 | 33,000 | 720 |
| 1995-08-02 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 1995-08-01 | 681 | 685 | 681 | 685 | 4,000 | 685 |
| 1995-07-31 | 681 | 681 | 680 | 680 | 6,000 | 680 |
| 1995-07-28 | 680 | 681 | 680 | 680 | 20,000 | 680 |
| 1995-07-27 | 681 | 681 | 680 | 680 | 16,000 | 680 |
| 1995-07-26 | 681 | 690 | 681 | 689 | 3,000 | 689 |
| 1995-07-25 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1995-07-24 | 700 | 700 | 699 | 700 | 12,000 | 700 |
| 1995-07-21 | 700 | 700 | 690 | 690 | 9,000 | 690 |
| 1995-07-20 | 717 | 717 | 691 | 691 | 6,000 | 691 |
| 1995-07-19 | 719 | 719 | 719 | 719 | 5,000 | 719 |
| 1995-07-18 | 729 | 729 | 721 | 729 | 3,000 | 729 |
| 1995-07-17 | 710 | 725 | 710 | 710 | 30,000 | 710 |
| 1995-07-14 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1995-07-13 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1995-07-12 | 706 | 710 | 706 | 710 | 22,000 | 710 |
| 1995-07-10 | 707 | 710 | 706 | 706 | 29,000 | 706 |
| 1995-07-07 | 670 | 707 | 670 | 705 | 47,000 | 705 |
| 1995-07-06 | 675 | 675 | 670 | 675 | 12,000 | 675 |
| 1995-07-04 | 602 | 615 | 602 | 615 | 88,000 | 615 |
| 1995-07-03 | 620 | 620 | 600 | 600 | 18,000 | 600 |
| 1995-06-30 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1995-06-29 | 660 | 660 | 640 | 640 | 14,000 | 640 |
| 1995-06-28 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1995-06-26 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1995-06-23 | 680 | 685 | 680 | 680 | 22,000 | 680 |
| 1995-06-22 | 720 | 720 | 700 | 700 | 15,000 | 700 |
| 1995-06-21 | 739 | 739 | 720 | 730 | 8,000 | 730 |
| 1995-06-20 | 750 | 750 | 730 | 740 | 15,000 | 740 |
| 1995-06-16 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1995-06-14 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 1995-06-13 | 716 | 716 | 716 | 716 | 4,000 | 716 |
| 1995-06-12 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1995-06-06 | 800 | 800 | 799 | 800 | 5,000 | 800 |
| 1995-06-05 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1995-06-02 | 799 | 799 | 799 | 799 | 4,000 | 799 |
| 1995-06-01 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1995-05-30 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1995-05-29 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 1995-05-26 | 810 | 810 | 810 | 810 | 13,000 | 810 |
| 1995-05-25 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1995-05-24 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1995-05-23 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-05-22 | 854 | 854 | 830 | 830 | 17,000 | 830 |
| 1995-05-19 | 853 | 854 | 853 | 854 | 20,000 | 854 |
| 1995-05-18 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 1995-05-17 | 853 | 853 | 853 | 853 | 3,000 | 853 |
| 1995-05-15 | 873 | 873 | 853 | 853 | 7,000 | 853 |
| 1995-05-12 | 863 | 863 | 863 | 863 | 5,000 | 863 |
| 1995-05-11 | 867 | 867 | 863 | 863 | 23,000 | 863 |
| 1995-05-10 | 870 | 870 | 870 | 870 | 8,000 | 870 |
| 1995-05-09 | 861 | 861 | 860 | 860 | 3,000 | 860 |
| 1995-05-08 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1995-05-02 | 861 | 861 | 860 | 860 | 6,000 | 860 |
| 1995-05-01 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1995-04-27 | 855 | 855 | 855 | 855 | 4,000 | 855 |
| 1995-04-26 | 870 | 870 | 860 | 860 | 9,000 | 860 |
| 1995-04-25 | 885 | 885 | 860 | 870 | 16,000 | 870 |
| 1995-04-24 | 887 | 887 | 875 | 875 | 10,000 | 875 |
| 1995-04-21 | 868 | 868 | 867 | 867 | 2,000 | 867 |
| 1995-04-20 | 870 | 870 | 867 | 867 | 16,000 | 867 |
| 1995-04-19 | 860 | 860 | 857 | 857 | 8,000 | 857 |
| 1995-04-18 | 865 | 865 | 860 | 860 | 15,000 | 860 |
| 1995-04-17 | 870 | 870 | 864 | 865 | 24,000 | 865 |
| 1995-04-14 | 855 | 881 | 855 | 871 | 60,000 | 871 |
| 1995-04-13 | 841 | 858 | 841 | 858 | 21,000 | 858 |
| 1995-04-12 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1995-04-11 | 859 | 859 | 859 | 859 | 4,000 | 859 |
| 1995-04-10 | 850 | 850 | 849 | 849 | 7,000 | 849 |
| 1995-04-07 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1995-04-06 | 792 | 792 | 790 | 790 | 7,000 | 790 |
| 1995-04-05 | 801 | 801 | 791 | 792 | 5,000 | 792 |
| 1995-04-04 | 791 | 791 | 791 | 791 | 6,000 | 791 |
| 1995-03-31 | 858 | 858 | 858 | 858 | 2,000 | 858 |
| 1995-03-30 | 859 | 859 | 859 | 859 | 4,000 | 859 |
| 1995-03-29 | 870 | 870 | 870 | 870 | 8,000 | 870 |
| 1995-03-27 | 843 | 864 | 843 | 859 | 6,000 | 859 |
| 1995-03-24 | 860 | 860 | 843 | 843 | 9,000 | 843 |
| 1995-03-23 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1995-03-22 | 899 | 908 | 899 | 900 | 17,000 | 900 |
| 1995-03-20 | 940 | 940 | 940 | 940 | 6,000 | 940 |
| 1995-03-16 | 970 | 970 | 970 | 970 | 9,000 | 970 |
| 1995-03-15 | 938 | 960 | 934 | 960 | 93,000 | 960 |
| 1995-03-14 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1995-03-10 | 999 | 999 | 999 | 999 | 4,000 | 999 |
| 1995-03-07 | 1,000 | 1,000 | 990 | 1,000 | 16,000 | 1,000 |
| 1995-03-06 | 970 | 980 | 970 | 980 | 5,000 | 980 |
| 1995-03-03 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-03-02 | 990 | 1,000 | 980 | 1,000 | 17,000 | 1,000 |
| 1995-03-01 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1995-02-27 | 951 | 951 | 950 | 950 | 6,000 | 950 |
| 1995-02-24 | 1,010 | 1,010 | 980 | 980 | 5,000 | 980 |
| 1995-02-23 | 1,020 | 1,020 | 990 | 1,010 | 16,000 | 1,010 |
| 1995-02-22 | 1,000 | 1,020 | 995 | 1,020 | 15,000 | 1,020 |
| 1995-02-21 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 | 1,030 |
| 1995-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-02-17 | 980 | 1,000 | 980 | 1,000 | 8,000 | 1,000 |
| 1995-02-15 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1995-02-14 | 982 | 982 | 980 | 980 | 5,000 | 980 |
| 1995-02-13 | 990 | 991 | 980 | 980 | 50,000 | 980 |
| 1995-02-10 | 1,010 | 1,010 | 1,010 | 1,010 | 23,000 | 1,010 |
| 1995-02-09 | 1,010 | 1,030 | 1,010 | 1,030 | 22,000 | 1,030 |
| 1995-02-08 | 1,020 | 1,020 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1995-02-07 | 1,020 | 1,030 | 1,020 | 1,030 | 43,000 | 1,030 |
| 1995-02-06 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 1,020 |
| 1995-02-03 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1995-02-02 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-02-01 | 1,070 | 1,070 | 1,060 | 1,070 | 22,000 | 1,070 |
| 1995-01-31 | 1,080 | 1,080 | 1,060 | 1,070 | 25,000 | 1,070 |
| 1995-01-30 | 999 | 1,000 | 999 | 1,000 | 8,000 | 1,000 |
| 1995-01-27 | 999 | 1,000 | 990 | 990 | 61,000 | 990 |
| 1995-01-26 | 1,010 | 1,010 | 999 | 999 | 38,000 | 999 |
| 1995-01-25 | 1,040 | 1,040 | 1,010 | 1,010 | 14,000 | 1,010 |
| 1995-01-24 | 1,040 | 1,050 | 1,030 | 1,040 | 57,000 | 1,040 |
| 1995-01-23 | 1,050 | 1,070 | 1,040 | 1,060 | 18,000 | 1,060 |
| 1995-01-20 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1995-01-19 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1995-01-18 | 1,070 | 1,070 | 1,040 | 1,040 | 12,000 | 1,040 |
| 1995-01-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-01-13 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1995-01-12 | 1,030 | 1,080 | 1,030 | 1,080 | 10,000 | 1,080 |
| 1995-01-11 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1995-01-10 | 1,060 | 1,060 | 1,050 | 1,050 | 18,000 | 1,050 |
| 1995-01-09 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 1,030 |
| 1995-01-06 | 1,030 | 1,030 | 1,020 | 1,030 | 49,000 | 1,030 |
| 1995-01-05 | 1,040 | 1,040 | 1,040 | 1,040 | 21,000 | 1,040 |
| 1995-01-04 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 1,020 |
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
