7972 (株)イトーキ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 772 | 772 | 772 | 772 | 3,000 | 772 |
| 1996-12-27 | 791 | 793 | 781 | 781 | 3,000 | 781 |
| 1996-12-26 | 780 | 780 | 770 | 780 | 15,000 | 780 |
| 1996-12-25 | 794 | 794 | 794 | 794 | 5,000 | 794 |
| 1996-12-24 | 840 | 860 | 840 | 850 | 34,000 | 850 |
| 1996-12-20 | 810 | 840 | 800 | 840 | 31,000 | 840 |
| 1996-12-19 | 784 | 815 | 784 | 810 | 12,000 | 810 |
| 1996-12-18 | 783 | 785 | 783 | 783 | 17,000 | 783 |
| 1996-12-17 | 773 | 813 | 763 | 813 | 8,000 | 813 |
| 1996-12-16 | 763 | 766 | 763 | 763 | 19,000 | 763 |
| 1996-12-13 | 751 | 752 | 751 | 752 | 47,000 | 752 |
| 1996-12-12 | 805 | 805 | 786 | 786 | 8,000 | 786 |
| 1996-12-11 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1996-12-10 | 805 | 815 | 805 | 805 | 13,000 | 805 |
| 1996-12-09 | 791 | 791 | 785 | 785 | 3,000 | 785 |
| 1996-12-06 | 821 | 821 | 820 | 821 | 5,000 | 821 |
| 1996-12-05 | 850 | 850 | 835 | 835 | 12,000 | 835 |
| 1996-12-04 | 850 | 859 | 850 | 850 | 14,000 | 850 |
| 1996-12-03 | 899 | 899 | 890 | 890 | 4,000 | 890 |
| 1996-12-02 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-11-29 | 900 | 900 | 899 | 900 | 15,000 | 900 |
| 1996-11-28 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1996-11-27 | 898 | 900 | 898 | 900 | 5,000 | 900 |
| 1996-11-25 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 1996-11-22 | 879 | 899 | 879 | 899 | 3,000 | 899 |
| 1996-11-21 | 889 | 889 | 889 | 889 | 4,000 | 889 |
| 1996-11-20 | 929 | 929 | 929 | 929 | 4,000 | 929 |
| 1996-11-19 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1996-11-15 | 950 | 950 | 930 | 930 | 9,000 | 930 |
| 1996-11-14 | 930 | 930 | 930 | 930 | 23,000 | 930 |
| 1996-11-13 | 935 | 935 | 930 | 930 | 21,000 | 930 |
| 1996-11-12 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1996-11-11 | 950 | 950 | 935 | 935 | 41,000 | 935 |
| 1996-11-08 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1996-11-07 | 931 | 935 | 931 | 935 | 3,000 | 935 |
| 1996-11-05 | 950 | 950 | 930 | 930 | 9,000 | 930 |
| 1996-11-01 | 920 | 939 | 920 | 930 | 17,000 | 930 |
| 1996-10-31 | 910 | 910 | 910 | 910 | 10,000 | 910 |
| 1996-10-30 | 940 | 940 | 920 | 920 | 10,000 | 920 |
| 1996-10-29 | 940 | 940 | 935 | 940 | 8,000 | 940 |
| 1996-10-28 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1996-10-25 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1996-10-23 | 948 | 948 | 948 | 948 | 10,000 | 948 |
| 1996-10-22 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 1996-10-21 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1996-10-18 | 967 | 967 | 948 | 955 | 25,000 | 955 |
| 1996-10-17 | 967 | 968 | 967 | 967 | 20,000 | 967 |
| 1996-10-16 | 957 | 967 | 957 | 967 | 9,000 | 967 |
| 1996-10-15 | 955 | 955 | 955 | 955 | 7,000 | 955 |
| 1996-10-14 | 940 | 945 | 940 | 945 | 5,000 | 945 |
| 1996-10-11 | 936 | 940 | 936 | 940 | 11,000 | 940 |
| 1996-10-09 | 940 | 940 | 936 | 936 | 10,000 | 936 |
| 1996-10-08 | 940 | 944 | 936 | 940 | 8,000 | 940 |
| 1996-10-07 | 935 | 940 | 935 | 940 | 17,000 | 940 |
| 1996-10-04 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 1996-10-03 | 930 | 930 | 930 | 930 | 19,000 | 930 |
| 1996-10-02 | 939 | 939 | 930 | 930 | 2,000 | 930 |
| 1996-10-01 | 932 | 940 | 932 | 940 | 10,000 | 940 |
| 1996-09-30 | 930 | 935 | 920 | 920 | 25,000 | 920 |
| 1996-09-27 | 929 | 939 | 929 | 939 | 25,000 | 939 |
| 1996-09-26 | 902 | 930 | 901 | 930 | 52,000 | 930 |
| 1996-09-25 | 936 | 936 | 901 | 901 | 12,000 | 901 |
| 1996-09-24 | 945 | 945 | 936 | 936 | 6,000 | 936 |
| 1996-09-20 | 936 | 944 | 936 | 944 | 16,000 | 944 |
| 1996-09-19 | 935 | 935 | 935 | 935 | 29,000 | 935 |
| 1996-09-18 | 930 | 935 | 912 | 935 | 51,000 | 935 |
| 1996-09-17 | 948 | 948 | 948 | 948 | 8,000 | 948 |
| 1996-09-13 | 878 | 878 | 878 | 878 | 6,000 | 878 |
| 1996-09-12 | 875 | 876 | 875 | 876 | 3,000 | 876 |
| 1996-09-10 | 873 | 873 | 865 | 865 | 8,000 | 865 |
| 1996-09-06 | 849 | 858 | 848 | 853 | 5,000 | 853 |
| 1996-09-05 | 846 | 846 | 846 | 846 | 3,000 | 846 |
| 1996-09-04 | 846 | 848 | 845 | 845 | 11,000 | 845 |
| 1996-09-03 | 850 | 850 | 846 | 846 | 2,000 | 846 |
| 1996-09-02 | 841 | 861 | 841 | 846 | 20,000 | 846 |
| 1996-08-28 | 940 | 940 | 920 | 920 | 23,000 | 920 |
| 1996-08-27 | 945 | 945 | 940 | 940 | 5,000 | 940 |
| 1996-08-26 | 956 | 956 | 956 | 956 | 2,000 | 956 |
| 1996-08-23 | 946 | 946 | 946 | 946 | 2,000 | 946 |
| 1996-08-22 | 946 | 946 | 945 | 945 | 13,000 | 945 |
| 1996-08-21 | 962 | 962 | 945 | 945 | 3,000 | 945 |
| 1996-08-20 | 972 | 972 | 972 | 972 | 5,000 | 972 |
| 1996-08-19 | 930 | 932 | 930 | 932 | 4,000 | 932 |
| 1996-08-16 | 930 | 931 | 930 | 930 | 9,000 | 930 |
| 1996-08-15 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1996-08-14 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1996-08-13 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 1996-08-12 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1996-08-09 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1996-08-08 | 880 | 880 | 880 | 880 | 29,000 | 880 |
| 1996-08-07 | 875 | 880 | 875 | 880 | 33,000 | 880 |
| 1996-08-06 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1996-08-05 | 880 | 880 | 872 | 872 | 7,000 | 872 |
| 1996-08-02 | 898 | 898 | 880 | 880 | 69,000 | 880 |
| 1996-08-01 | 898 | 898 | 898 | 898 | 2,000 | 898 |
| 1996-07-30 | 880 | 898 | 880 | 898 | 11,000 | 898 |
| 1996-07-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-07-26 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 1996-07-25 | 886 | 895 | 886 | 895 | 10,000 | 895 |
| 1996-07-24 | 880 | 880 | 866 | 866 | 48,000 | 866 |
| 1996-07-23 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1996-07-22 | 947 | 947 | 920 | 920 | 8,000 | 920 |
| 1996-07-19 | 948 | 948 | 943 | 943 | 51,000 | 943 |
| 1996-07-17 | 950 | 950 | 942 | 942 | 5,000 | 942 |
| 1996-07-16 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1996-07-15 | 980 | 980 | 951 | 951 | 5,000 | 951 |
| 1996-07-12 | 960 | 960 | 950 | 950 | 13,000 | 950 |
| 1996-07-11 | 951 | 951 | 951 | 951 | 3,000 | 951 |
| 1996-07-10 | 951 | 951 | 951 | 951 | 3,000 | 951 |
| 1996-07-09 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1996-07-08 | 970 | 972 | 970 | 970 | 12,000 | 970 |
| 1996-07-05 | 984 | 984 | 981 | 984 | 32,000 | 984 |
| 1996-07-04 | 988 | 989 | 988 | 989 | 20,000 | 989 |
| 1996-07-03 | 995 | 995 | 994 | 994 | 4,000 | 994 |
| 1996-07-02 | 991 | 991 | 988 | 989 | 25,000 | 989 |
| 1996-07-01 | 1,000 | 1,000 | 988 | 988 | 22,000 | 988 |
| 1996-06-28 | 995 | 995 | 991 | 991 | 15,000 | 991 |
| 1996-06-27 | 999 | 999 | 991 | 995 | 17,000 | 995 |
| 1996-06-26 | 980 | 982 | 980 | 981 | 12,000 | 981 |
| 1996-06-25 | 1,000 | 1,000 | 990 | 1,000 | 120,000 | 1,000 |
| 1996-06-24 | 985 | 999 | 979 | 990 | 43,000 | 990 |
| 1996-06-21 | 980 | 990 | 980 | 980 | 21,000 | 980 |
| 1996-06-20 | 935 | 1,010 | 935 | 1,000 | 218,000 | 1,000 |
| 1996-06-19 | 914 | 920 | 905 | 905 | 323,000 | 905 |
| 1996-06-18 | 899 | 916 | 899 | 916 | 572,000 | 916 |
| 1996-06-17 | 898 | 900 | 898 | 898 | 203,000 | 898 |
| 1996-06-14 | 895 | 897 | 894 | 897 | 125,000 | 897 |
| 1996-06-13 | 898 | 898 | 890 | 890 | 21,000 | 890 |
| 1996-06-12 | 899 | 899 | 899 | 899 | 5,000 | 899 |
| 1996-06-11 | 898 | 899 | 898 | 899 | 7,000 | 899 |
| 1996-06-10 | 900 | 900 | 899 | 899 | 11,000 | 899 |
| 1996-06-07 | 905 | 909 | 898 | 900 | 213,000 | 900 |
| 1996-06-06 | 904 | 905 | 900 | 905 | 93,000 | 905 |
| 1996-06-05 | 894 | 904 | 894 | 904 | 74,000 | 904 |
| 1996-06-04 | 888 | 895 | 888 | 895 | 11,000 | 895 |
| 1996-06-03 | 888 | 892 | 885 | 888 | 68,000 | 888 |
| 1996-05-31 | 885 | 888 | 885 | 888 | 21,000 | 888 |
| 1996-05-30 | 879 | 880 | 871 | 880 | 51,000 | 880 |
| 1996-05-29 | 882 | 885 | 869 | 870 | 113,000 | 870 |
| 1996-05-28 | 880 | 890 | 879 | 890 | 38,000 | 890 |
| 1996-05-27 | 878 | 880 | 878 | 880 | 45,000 | 880 |
| 1996-05-24 | 869 | 883 | 869 | 880 | 266,000 | 880 |
| 1996-05-23 | 870 | 870 | 869 | 869 | 12,000 | 869 |
| 1996-05-22 | 870 | 870 | 870 | 870 | 13,000 | 870 |
| 1996-05-21 | 885 | 885 | 870 | 870 | 24,000 | 870 |
| 1996-05-20 | 881 | 885 | 881 | 885 | 23,000 | 885 |
| 1996-05-17 | 879 | 879 | 876 | 877 | 18,000 | 877 |
| 1996-05-16 | 909 | 909 | 870 | 870 | 44,000 | 870 |
| 1996-05-15 | 910 | 910 | 899 | 909 | 443,000 | 909 |
| 1996-05-14 | 908 | 908 | 899 | 900 | 11,000 | 900 |
| 1996-05-13 | 900 | 900 | 890 | 899 | 16,000 | 899 |
| 1996-05-10 | 898 | 900 | 898 | 900 | 20,000 | 900 |
| 1996-05-09 | 900 | 900 | 891 | 891 | 8,000 | 891 |
| 1996-05-08 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1996-05-07 | 884 | 886 | 879 | 879 | 101,000 | 879 |
| 1996-05-02 | 865 | 877 | 865 | 877 | 34,000 | 877 |
| 1996-05-01 | 870 | 871 | 867 | 867 | 20,000 | 867 |
| 1996-04-30 | 909 | 909 | 871 | 872 | 41,000 | 872 |
| 1996-04-26 | 872 | 910 | 872 | 910 | 13,000 | 910 |
| 1996-04-25 | 880 | 880 | 870 | 870 | 22,000 | 870 |
| 1996-04-24 | 907 | 910 | 900 | 910 | 43,000 | 910 |
| 1996-04-23 | 910 | 910 | 910 | 910 | 53,000 | 910 |
| 1996-04-22 | 916 | 916 | 910 | 910 | 6,000 | 910 |
| 1996-04-19 | 918 | 918 | 917 | 917 | 4,000 | 917 |
| 1996-04-18 | 913 | 920 | 910 | 920 | 23,000 | 920 |
| 1996-04-17 | 909 | 909 | 908 | 908 | 13,000 | 908 |
| 1996-04-16 | 899 | 900 | 899 | 900 | 25,000 | 900 |
| 1996-04-15 | 877 | 900 | 877 | 900 | 14,000 | 900 |
| 1996-04-12 | 867 | 877 | 867 | 877 | 244,000 | 877 |
| 1996-04-11 | 889 | 899 | 889 | 889 | 22,000 | 889 |
| 1996-04-10 | 891 | 891 | 888 | 888 | 31,000 | 888 |
| 1996-04-09 | 897 | 907 | 887 | 887 | 30,000 | 887 |
| 1996-04-08 | 909 | 909 | 894 | 894 | 11,000 | 894 |
| 1996-04-05 | 884 | 899 | 884 | 899 | 6,000 | 899 |
| 1996-04-04 | 861 | 861 | 860 | 860 | 10,000 | 860 |
| 1996-04-03 | 848 | 859 | 848 | 849 | 10,000 | 849 |
| 1996-04-02 | 834 | 840 | 834 | 840 | 21,000 | 840 |
| 1996-04-01 | 815 | 815 | 815 | 815 | 6,000 | 815 |
| 1996-03-29 | 815 | 815 | 800 | 800 | 43,000 | 800 |
| 1996-03-28 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1996-03-26 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 1996-03-25 | 806 | 806 | 806 | 806 | 16,000 | 806 |
| 1996-03-22 | 806 | 809 | 806 | 809 | 5,000 | 809 |
| 1996-03-21 | 795 | 810 | 795 | 805 | 14,000 | 805 |
| 1996-03-19 | 805 | 815 | 800 | 800 | 18,000 | 800 |
| 1996-03-18 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1996-03-15 | 805 | 805 | 805 | 805 | 7,000 | 805 |
| 1996-03-14 | 800 | 800 | 795 | 795 | 23,000 | 795 |
| 1996-03-13 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1996-03-12 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1996-03-11 | 800 | 800 | 800 | 800 | 20,000 | 800 |
| 1996-03-08 | 805 | 811 | 805 | 806 | 61,000 | 806 |
| 1996-03-07 | 830 | 830 | 820 | 820 | 23,000 | 820 |
| 1996-03-06 | 827 | 830 | 827 | 830 | 4,000 | 830 |
| 1996-03-05 | 841 | 841 | 840 | 840 | 8,000 | 840 |
| 1996-03-04 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1996-03-01 | 837 | 841 | 837 | 841 | 15,000 | 841 |
| 1996-02-29 | 860 | 860 | 857 | 857 | 7,000 | 857 |
| 1996-02-28 | 859 | 860 | 859 | 860 | 9,000 | 860 |
| 1996-02-27 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1996-02-26 | 870 | 870 | 862 | 862 | 9,000 | 862 |
| 1996-02-23 | 870 | 870 | 870 | 870 | 16,000 | 870 |
| 1996-02-22 | 895 | 895 | 890 | 890 | 5,000 | 890 |
| 1996-02-20 | 903 | 905 | 895 | 905 | 56,000 | 905 |
| 1996-02-19 | 906 | 906 | 895 | 895 | 30,000 | 895 |
| 1996-02-16 | 900 | 910 | 900 | 906 | 46,000 | 906 |
| 1996-02-15 | 899 | 900 | 899 | 900 | 61,000 | 900 |
| 1996-02-14 | 900 | 900 | 899 | 899 | 5,000 | 899 |
| 1996-02-13 | 881 | 899 | 881 | 898 | 39,000 | 898 |
| 1996-02-09 | 880 | 880 | 877 | 880 | 65,000 | 880 |
| 1996-02-08 | 870 | 880 | 870 | 879 | 51,000 | 879 |
| 1996-02-07 | 880 | 880 | 878 | 880 | 59,000 | 880 |
| 1996-02-06 | 899 | 900 | 880 | 890 | 123,000 | 890 |
| 1996-02-05 | 899 | 901 | 899 | 900 | 8,000 | 900 |
| 1996-02-02 | 900 | 910 | 900 | 910 | 11,000 | 910 |
| 1996-02-01 | 900 | 900 | 899 | 900 | 10,000 | 900 |
| 1996-01-31 | 901 | 901 | 891 | 891 | 13,000 | 891 |
| 1996-01-30 | 898 | 898 | 891 | 891 | 13,000 | 891 |
| 1996-01-29 | 880 | 898 | 880 | 898 | 18,000 | 898 |
| 1996-01-26 | 851 | 880 | 851 | 880 | 13,000 | 880 |
| 1996-01-25 | 848 | 855 | 848 | 855 | 31,000 | 855 |
| 1996-01-24 | 848 | 848 | 840 | 840 | 14,000 | 840 |
| 1996-01-23 | 845 | 848 | 845 | 848 | 11,000 | 848 |
| 1996-01-22 | 845 | 845 | 845 | 845 | 13,000 | 845 |
| 1996-01-19 | 845 | 845 | 845 | 845 | 38,000 | 845 |
| 1996-01-18 | 852 | 855 | 851 | 855 | 24,000 | 855 |
| 1996-01-17 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1996-01-16 | 847 | 850 | 846 | 850 | 43,000 | 850 |
| 1996-01-12 | 840 | 847 | 839 | 847 | 21,000 | 847 |
| 1996-01-11 | 849 | 849 | 848 | 848 | 2,000 | 848 |
| 1996-01-10 | 850 | 850 | 850 | 850 | 23,000 | 850 |
| 1996-01-09 | 816 | 830 | 816 | 830 | 11,000 | 830 |
| 1996-01-08 | 810 | 816 | 810 | 816 | 28,000 | 816 |
| 1996-01-05 | 800 | 800 | 790 | 790 | 20,000 | 790 |
| 1996-01-04 | 800 | 801 | 800 | 800 | 20,000 | 800 |
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
