7972 (株)イトーキ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 220 | 225 | 220 | 220 | 50,000 | 220 |
| 1997-12-29 | 220 | 220 | 210 | 211 | 56,000 | 211 |
| 1997-12-26 | 240 | 240 | 221 | 221 | 18,000 | 221 |
| 1997-12-25 | 236 | 250 | 236 | 244 | 177,000 | 244 |
| 1997-12-24 | 230 | 240 | 220 | 240 | 51,000 | 240 |
| 1997-12-22 | 248 | 248 | 225 | 230 | 111,000 | 230 |
| 1997-12-19 | 271 | 271 | 240 | 243 | 101,000 | 243 |
| 1997-12-18 | 270 | 275 | 270 | 271 | 21,000 | 271 |
| 1997-12-17 | 254 | 260 | 251 | 260 | 189,000 | 260 |
| 1997-12-16 | 258 | 259 | 250 | 257 | 68,000 | 257 |
| 1997-12-15 | 266 | 266 | 260 | 261 | 138,000 | 261 |
| 1997-12-12 | 275 | 277 | 260 | 266 | 189,000 | 266 |
| 1997-12-11 | 295 | 295 | 280 | 280 | 64,000 | 280 |
| 1997-12-10 | 300 | 300 | 299 | 300 | 42,000 | 300 |
| 1997-12-09 | 305 | 315 | 299 | 300 | 40,000 | 300 |
| 1997-12-08 | 290 | 300 | 290 | 300 | 56,000 | 300 |
| 1997-12-05 | 306 | 310 | 300 | 300 | 91,000 | 300 |
| 1997-12-04 | 314 | 314 | 305 | 306 | 49,000 | 306 |
| 1997-12-03 | 319 | 319 | 315 | 315 | 72,000 | 315 |
| 1997-12-02 | 320 | 325 | 314 | 320 | 96,000 | 320 |
| 1997-12-01 | 335 | 335 | 320 | 320 | 63,000 | 320 |
| 1997-11-28 | 341 | 341 | 333 | 335 | 18,000 | 335 |
| 1997-11-27 | 341 | 341 | 332 | 334 | 10,000 | 334 |
| 1997-11-26 | 339 | 350 | 339 | 341 | 6,000 | 341 |
| 1997-11-25 | 320 | 340 | 320 | 340 | 28,000 | 340 |
| 1997-11-21 | 365 | 365 | 360 | 360 | 18,000 | 360 |
| 1997-11-20 | 354 | 370 | 354 | 369 | 27,000 | 369 |
| 1997-11-19 | 370 | 370 | 354 | 354 | 35,000 | 354 |
| 1997-11-18 | 379 | 379 | 365 | 377 | 34,000 | 377 |
| 1997-11-17 | 360 | 375 | 360 | 375 | 28,000 | 375 |
| 1997-11-14 | 352 | 354 | 352 | 354 | 6,000 | 354 |
| 1997-11-13 | 380 | 380 | 351 | 351 | 15,000 | 351 |
| 1997-11-12 | 390 | 390 | 380 | 380 | 9,000 | 380 |
| 1997-11-11 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1997-11-10 | 420 | 420 | 400 | 400 | 29,000 | 400 |
| 1997-11-07 | 424 | 424 | 424 | 424 | 6,000 | 424 |
| 1997-11-06 | 425 | 435 | 425 | 425 | 26,000 | 425 |
| 1997-11-05 | 425 | 425 | 410 | 410 | 20,000 | 410 |
| 1997-11-04 | 420 | 420 | 410 | 410 | 3,000 | 410 |
| 1997-10-31 | 391 | 410 | 391 | 410 | 4,000 | 410 |
| 1997-10-30 | 410 | 410 | 410 | 410 | 15,000 | 410 |
| 1997-10-29 | 390 | 400 | 390 | 400 | 16,000 | 400 |
| 1997-10-28 | 381 | 385 | 371 | 380 | 36,000 | 380 |
| 1997-10-27 | 388 | 390 | 386 | 390 | 29,000 | 390 |
| 1997-10-24 | 375 | 384 | 375 | 383 | 42,000 | 383 |
| 1997-10-23 | 374 | 385 | 374 | 384 | 22,000 | 384 |
| 1997-10-22 | 352 | 370 | 352 | 370 | 98,000 | 370 |
| 1997-10-21 | 351 | 352 | 351 | 351 | 72,000 | 351 |
| 1997-10-20 | 350 | 351 | 341 | 351 | 82,000 | 351 |
| 1997-10-17 | 351 | 355 | 350 | 351 | 51,000 | 351 |
| 1997-10-16 | 350 | 360 | 350 | 360 | 11,000 | 360 |
| 1997-10-15 | 365 | 365 | 344 | 349 | 57,000 | 349 |
| 1997-10-14 | 365 | 365 | 365 | 365 | 12,000 | 365 |
| 1997-10-13 | 371 | 371 | 365 | 365 | 15,000 | 365 |
| 1997-10-09 | 353 | 353 | 351 | 351 | 7,000 | 351 |
| 1997-10-08 | 353 | 360 | 352 | 352 | 26,000 | 352 |
| 1997-10-07 | 361 | 375 | 360 | 360 | 19,000 | 360 |
| 1997-10-06 | 376 | 386 | 348 | 352 | 66,000 | 352 |
| 1997-10-03 | 400 | 400 | 372 | 372 | 27,000 | 372 |
| 1997-10-01 | 441 | 441 | 441 | 441 | 14,000 | 441 |
| 1997-09-30 | 440 | 441 | 435 | 441 | 18,000 | 441 |
| 1997-09-29 | 434 | 435 | 430 | 435 | 17,000 | 435 |
| 1997-09-26 | 435 | 435 | 430 | 434 | 7,000 | 434 |
| 1997-09-25 | 430 | 430 | 430 | 430 | 60,000 | 430 |
| 1997-09-24 | 465 | 465 | 464 | 464 | 5,000 | 464 |
| 1997-09-22 | 470 | 474 | 463 | 465 | 16,000 | 465 |
| 1997-09-19 | 473 | 473 | 465 | 465 | 3,000 | 465 |
| 1997-09-18 | 474 | 478 | 473 | 478 | 11,000 | 478 |
| 1997-09-17 | 490 | 490 | 488 | 488 | 7,000 | 488 |
| 1997-09-16 | 500 | 500 | 483 | 485 | 32,000 | 485 |
| 1997-09-12 | 500 | 500 | 500 | 500 | 15,000 | 500 |
| 1997-09-11 | 519 | 524 | 519 | 524 | 21,000 | 524 |
| 1997-09-10 | 534 | 534 | 520 | 520 | 9,000 | 520 |
| 1997-09-09 | 535 | 535 | 530 | 530 | 3,000 | 530 |
| 1997-09-08 | 532 | 534 | 532 | 534 | 37,000 | 534 |
| 1997-09-05 | 532 | 532 | 532 | 532 | 5,000 | 532 |
| 1997-09-04 | 520 | 526 | 520 | 526 | 23,000 | 526 |
| 1997-09-03 | 513 | 518 | 513 | 518 | 23,000 | 518 |
| 1997-09-02 | 519 | 520 | 513 | 513 | 64,000 | 513 |
| 1997-09-01 | 534 | 534 | 515 | 515 | 27,000 | 515 |
| 1997-08-29 | 550 | 550 | 533 | 533 | 45,000 | 533 |
| 1997-08-28 | 553 | 554 | 550 | 550 | 6,000 | 550 |
| 1997-08-27 | 570 | 570 | 560 | 560 | 36,000 | 560 |
| 1997-08-26 | 590 | 590 | 571 | 588 | 94,000 | 588 |
| 1997-08-25 | 590 | 590 | 580 | 590 | 28,000 | 590 |
| 1997-08-22 | 590 | 590 | 580 | 580 | 26,000 | 580 |
| 1997-08-21 | 613 | 613 | 610 | 610 | 27,000 | 610 |
| 1997-08-20 | 600 | 600 | 598 | 598 | 12,000 | 598 |
| 1997-08-19 | 606 | 606 | 593 | 593 | 44,000 | 593 |
| 1997-08-18 | 606 | 606 | 606 | 606 | 12,000 | 606 |
| 1997-08-15 | 610 | 620 | 607 | 607 | 18,000 | 607 |
| 1997-08-14 | 593 | 600 | 593 | 600 | 4,000 | 600 |
| 1997-08-13 | 615 | 615 | 600 | 610 | 63,000 | 610 |
| 1997-08-12 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1997-08-11 | 620 | 620 | 600 | 600 | 14,000 | 600 |
| 1997-08-08 | 602 | 602 | 600 | 600 | 4,000 | 600 |
| 1997-08-07 | 627 | 627 | 615 | 615 | 3,000 | 615 |
| 1997-08-06 | 628 | 628 | 628 | 628 | 3,000 | 628 |
| 1997-08-05 | 623 | 638 | 623 | 638 | 9,000 | 638 |
| 1997-08-04 | 605 | 605 | 600 | 603 | 25,000 | 603 |
| 1997-08-01 | 620 | 624 | 610 | 620 | 16,000 | 620 |
| 1997-07-31 | 667 | 667 | 620 | 620 | 15,000 | 620 |
| 1997-07-30 | 670 | 670 | 669 | 669 | 8,000 | 669 |
| 1997-07-29 | 684 | 684 | 671 | 671 | 2,000 | 671 |
| 1997-07-28 | 669 | 675 | 669 | 675 | 10,000 | 675 |
| 1997-07-25 | 672 | 672 | 665 | 672 | 14,000 | 672 |
| 1997-07-24 | 672 | 672 | 670 | 672 | 23,000 | 672 |
| 1997-07-23 | 663 | 668 | 663 | 668 | 8,000 | 668 |
| 1997-07-22 | 692 | 692 | 689 | 692 | 39,000 | 692 |
| 1997-07-18 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1997-07-17 | 693 | 710 | 690 | 690 | 14,000 | 690 |
| 1997-07-16 | 696 | 705 | 696 | 703 | 41,000 | 703 |
| 1997-07-15 | 700 | 700 | 700 | 700 | 69,000 | 700 |
| 1997-07-14 | 690 | 700 | 690 | 700 | 47,000 | 700 |
| 1997-07-11 | 689 | 689 | 689 | 689 | 96,000 | 689 |
| 1997-07-10 | 710 | 710 | 709 | 709 | 4,000 | 709 |
| 1997-07-09 | 710 | 710 | 710 | 710 | 19,000 | 710 |
| 1997-07-08 | 700 | 715 | 680 | 680 | 28,000 | 680 |
| 1997-07-07 | 704 | 710 | 704 | 710 | 24,000 | 710 |
| 1997-07-04 | 699 | 704 | 687 | 704 | 54,000 | 704 |
| 1997-07-03 | 704 | 705 | 699 | 699 | 45,000 | 699 |
| 1997-07-02 | 710 | 715 | 703 | 703 | 43,000 | 703 |
| 1997-07-01 | 703 | 710 | 703 | 710 | 15,000 | 710 |
| 1997-06-30 | 703 | 703 | 703 | 703 | 8,000 | 703 |
| 1997-06-27 | 698 | 703 | 698 | 703 | 27,000 | 703 |
| 1997-06-26 | 700 | 703 | 698 | 698 | 20,000 | 698 |
| 1997-06-25 | 703 | 703 | 700 | 700 | 16,000 | 700 |
| 1997-06-24 | 702 | 703 | 698 | 700 | 19,000 | 700 |
| 1997-06-23 | 697 | 702 | 697 | 702 | 22,000 | 702 |
| 1997-06-20 | 701 | 701 | 697 | 697 | 48,000 | 697 |
| 1997-06-19 | 701 | 706 | 697 | 697 | 20,000 | 697 |
| 1997-06-18 | 729 | 729 | 700 | 707 | 14,000 | 707 |
| 1997-06-17 | 727 | 729 | 727 | 727 | 59,000 | 727 |
| 1997-06-16 | 730 | 730 | 721 | 725 | 15,000 | 725 |
| 1997-06-13 | 733 | 733 | 730 | 730 | 14,000 | 730 |
| 1997-06-12 | 724 | 733 | 716 | 733 | 52,000 | 733 |
| 1997-06-11 | 720 | 723 | 720 | 723 | 33,000 | 723 |
| 1997-06-10 | 715 | 720 | 715 | 720 | 31,000 | 720 |
| 1997-06-09 | 722 | 722 | 719 | 719 | 14,000 | 719 |
| 1997-06-06 | 718 | 726 | 718 | 723 | 36,000 | 723 |
| 1997-06-05 | 720 | 728 | 710 | 718 | 58,000 | 718 |
| 1997-06-04 | 692 | 720 | 692 | 720 | 63,000 | 720 |
| 1997-06-03 | 700 | 700 | 698 | 698 | 7,000 | 698 |
| 1997-06-02 | 697 | 700 | 691 | 700 | 7,000 | 700 |
| 1997-05-30 | 696 | 700 | 696 | 700 | 22,000 | 700 |
| 1997-05-29 | 699 | 699 | 699 | 699 | 7,000 | 699 |
| 1997-05-28 | 687 | 687 | 686 | 686 | 10,000 | 686 |
| 1997-05-27 | 688 | 698 | 685 | 685 | 22,000 | 685 |
| 1997-05-26 | 685 | 690 | 685 | 688 | 25,000 | 688 |
| 1997-05-23 | 680 | 690 | 679 | 688 | 44,000 | 688 |
| 1997-05-22 | 687 | 687 | 670 | 679 | 90,000 | 679 |
| 1997-05-21 | 693 | 695 | 680 | 680 | 20,000 | 680 |
| 1997-05-20 | 699 | 699 | 693 | 695 | 26,000 | 695 |
| 1997-05-19 | 700 | 700 | 691 | 692 | 24,000 | 692 |
| 1997-05-16 | 700 | 701 | 700 | 701 | 98,000 | 701 |
| 1997-05-15 | 691 | 700 | 691 | 699 | 56,000 | 699 |
| 1997-05-14 | 715 | 720 | 715 | 720 | 42,000 | 720 |
| 1997-05-13 | 715 | 715 | 714 | 715 | 15,000 | 715 |
| 1997-05-12 | 700 | 710 | 695 | 710 | 46,000 | 710 |
| 1997-05-09 | 699 | 710 | 695 | 700 | 30,000 | 700 |
| 1997-05-08 | 715 | 720 | 698 | 703 | 24,000 | 703 |
| 1997-05-07 | 712 | 724 | 710 | 720 | 16,000 | 720 |
| 1997-05-06 | 699 | 730 | 699 | 722 | 98,000 | 722 |
| 1997-05-02 | 679 | 680 | 675 | 679 | 70,000 | 679 |
| 1997-05-01 | 679 | 679 | 675 | 679 | 105,000 | 679 |
| 1997-04-30 | 688 | 688 | 679 | 679 | 357,000 | 679 |
| 1997-04-28 | 674 | 690 | 670 | 688 | 39,000 | 688 |
| 1997-04-25 | 670 | 678 | 670 | 670 | 92,000 | 670 |
| 1997-04-24 | 665 | 675 | 664 | 670 | 27,000 | 670 |
| 1997-04-23 | 670 | 670 | 664 | 664 | 72,000 | 664 |
| 1997-04-22 | 673 | 680 | 669 | 670 | 70,000 | 670 |
| 1997-04-21 | 650 | 675 | 650 | 675 | 90,000 | 675 |
| 1997-04-18 | 629 | 650 | 629 | 650 | 28,000 | 650 |
| 1997-04-17 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1997-04-16 | 608 | 618 | 608 | 608 | 127,000 | 608 |
| 1997-04-15 | 608 | 608 | 602 | 607 | 17,000 | 607 |
| 1997-04-14 | 611 | 612 | 602 | 602 | 8,000 | 602 |
| 1997-04-11 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 1997-04-10 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 1997-04-09 | 645 | 645 | 639 | 639 | 26,000 | 639 |
| 1997-04-08 | 647 | 648 | 644 | 645 | 50,000 | 645 |
| 1997-04-07 | 647 | 650 | 647 | 647 | 80,000 | 647 |
| 1997-04-04 | 652 | 652 | 647 | 647 | 12,000 | 647 |
| 1997-04-03 | 652 | 652 | 652 | 652 | 40,000 | 652 |
| 1997-04-02 | 641 | 641 | 641 | 641 | 14,000 | 641 |
| 1997-04-01 | 635 | 641 | 621 | 641 | 6,000 | 641 |
| 1997-03-31 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 1997-03-28 | 637 | 637 | 630 | 635 | 3,000 | 635 |
| 1997-03-27 | 648 | 660 | 640 | 640 | 60,000 | 640 |
| 1997-03-26 | 647 | 650 | 647 | 648 | 28,000 | 648 |
| 1997-03-25 | 650 | 650 | 630 | 647 | 27,000 | 647 |
| 1997-03-24 | 644 | 645 | 644 | 645 | 3,000 | 645 |
| 1997-03-21 | 636 | 648 | 636 | 636 | 27,000 | 636 |
| 1997-03-19 | 636 | 640 | 636 | 636 | 11,000 | 636 |
| 1997-03-18 | 629 | 640 | 629 | 639 | 38,000 | 639 |
| 1997-03-17 | 620 | 627 | 620 | 627 | 50,000 | 627 |
| 1997-03-14 | 620 | 630 | 620 | 630 | 27,000 | 630 |
| 1997-03-13 | 644 | 644 | 631 | 631 | 21,000 | 631 |
| 1997-03-12 | 650 | 650 | 649 | 649 | 20,000 | 649 |
| 1997-03-11 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1997-03-10 | 650 | 650 | 630 | 640 | 18,000 | 640 |
| 1997-03-07 | 630 | 630 | 630 | 630 | 9,000 | 630 |
| 1997-03-06 | 641 | 650 | 630 | 630 | 25,000 | 630 |
| 1997-03-05 | 651 | 658 | 650 | 651 | 45,000 | 651 |
| 1997-03-04 | 650 | 664 | 650 | 658 | 32,000 | 658 |
| 1997-03-03 | 664 | 668 | 651 | 651 | 20,000 | 651 |
| 1997-02-28 | 669 | 670 | 664 | 665 | 58,000 | 665 |
| 1997-02-27 | 653 | 686 | 650 | 686 | 59,000 | 686 |
| 1997-02-26 | 634 | 655 | 634 | 650 | 90,000 | 650 |
| 1997-02-25 | 630 | 635 | 630 | 631 | 262,000 | 631 |
| 1997-02-24 | 631 | 640 | 630 | 630 | 109,000 | 630 |
| 1997-02-21 | 629 | 633 | 629 | 631 | 18,000 | 631 |
| 1997-02-20 | 614 | 628 | 614 | 628 | 64,000 | 628 |
| 1997-02-19 | 611 | 613 | 611 | 613 | 37,000 | 613 |
| 1997-02-18 | 648 | 648 | 628 | 629 | 12,000 | 629 |
| 1997-02-17 | 630 | 639 | 630 | 639 | 17,000 | 639 |
| 1997-02-14 | 645 | 650 | 630 | 630 | 15,000 | 630 |
| 1997-02-13 | 651 | 651 | 645 | 645 | 70,000 | 645 |
| 1997-02-12 | 631 | 655 | 631 | 655 | 11,000 | 655 |
| 1997-02-10 | 641 | 641 | 634 | 634 | 11,000 | 634 |
| 1997-02-07 | 635 | 640 | 631 | 631 | 37,000 | 631 |
| 1997-02-06 | 631 | 631 | 631 | 631 | 5,000 | 631 |
| 1997-02-05 | 655 | 655 | 635 | 641 | 16,000 | 641 |
| 1997-02-04 | 649 | 649 | 645 | 645 | 21,000 | 645 |
| 1997-02-03 | 644 | 644 | 630 | 630 | 36,000 | 630 |
| 1997-01-31 | 630 | 640 | 625 | 625 | 124,000 | 625 |
| 1997-01-30 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1997-01-29 | 626 | 630 | 625 | 630 | 24,000 | 630 |
| 1997-01-28 | 625 | 626 | 625 | 625 | 49,000 | 625 |
| 1997-01-27 | 625 | 635 | 620 | 620 | 29,000 | 620 |
| 1997-01-24 | 638 | 650 | 625 | 625 | 44,000 | 625 |
| 1997-01-23 | 614 | 640 | 610 | 640 | 49,000 | 640 |
| 1997-01-22 | 615 | 625 | 604 | 604 | 106,000 | 604 |
| 1997-01-21 | 630 | 630 | 618 | 618 | 39,000 | 618 |
| 1997-01-20 | 663 | 665 | 610 | 629 | 72,000 | 629 |
| 1997-01-17 | 687 | 687 | 660 | 660 | 33,000 | 660 |
| 1997-01-16 | 679 | 685 | 679 | 683 | 29,000 | 683 |
| 1997-01-14 | 681 | 681 | 671 | 676 | 20,000 | 676 |
| 1997-01-13 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1997-01-10 | 761 | 761 | 730 | 730 | 6,000 | 730 |
| 1997-01-09 | 787 | 787 | 760 | 760 | 31,000 | 760 |
| 1997-01-08 | 787 | 787 | 786 | 787 | 12,000 | 787 |
| 1997-01-07 | 786 | 787 | 786 | 786 | 6,000 | 786 |
| 1997-01-06 | 782 | 782 | 782 | 782 | 4,000 | 782 |
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
