7972 (株)イトーキ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 215 | 226 | 215 | 226 | 18,000 | 226 |
| 1998-12-29 | 217 | 217 | 215 | 215 | 21,000 | 215 |
| 1998-12-28 | 210 | 218 | 210 | 218 | 22,000 | 218 |
| 1998-12-25 | 213 | 213 | 210 | 212 | 21,000 | 212 |
| 1998-12-24 | 215 | 217 | 213 | 215 | 77,000 | 215 |
| 1998-12-22 | 229 | 229 | 215 | 215 | 58,000 | 215 |
| 1998-12-21 | 224 | 237 | 222 | 229 | 25,000 | 229 |
| 1998-12-18 | 214 | 222 | 212 | 214 | 17,000 | 214 |
| 1998-12-17 | 220 | 220 | 212 | 212 | 52,000 | 212 |
| 1998-12-16 | 220 | 222 | 220 | 220 | 26,000 | 220 |
| 1998-12-15 | 233 | 233 | 220 | 220 | 37,000 | 220 |
| 1998-12-14 | 234 | 234 | 220 | 220 | 58,000 | 220 |
| 1998-12-11 | 226 | 226 | 220 | 221 | 57,000 | 221 |
| 1998-12-10 | 235 | 240 | 234 | 235 | 19,000 | 235 |
| 1998-12-09 | 225 | 225 | 220 | 225 | 34,000 | 225 |
| 1998-12-08 | 230 | 232 | 225 | 225 | 30,000 | 225 |
| 1998-12-07 | 226 | 230 | 225 | 230 | 35,000 | 230 |
| 1998-12-04 | 225 | 226 | 223 | 224 | 22,000 | 224 |
| 1998-12-03 | 230 | 233 | 226 | 226 | 38,000 | 226 |
| 1998-12-02 | 229 | 230 | 229 | 230 | 25,000 | 230 |
| 1998-12-01 | 222 | 235 | 222 | 230 | 27,000 | 230 |
| 1998-11-30 | 253 | 256 | 245 | 245 | 79,000 | 245 |
| 1998-11-27 | 251 | 253 | 250 | 251 | 67,000 | 251 |
| 1998-11-26 | 230 | 247 | 230 | 247 | 63,000 | 247 |
| 1998-11-25 | 216 | 220 | 213 | 220 | 75,000 | 220 |
| 1998-11-24 | 211 | 219 | 211 | 213 | 49,000 | 213 |
| 1998-11-20 | 210 | 210 | 205 | 206 | 134,000 | 206 |
| 1998-11-19 | 210 | 210 | 210 | 210 | 42,000 | 210 |
| 1998-11-18 | 214 | 214 | 209 | 210 | 15,000 | 210 |
| 1998-11-17 | 220 | 220 | 205 | 206 | 18,000 | 206 |
| 1998-11-16 | 206 | 210 | 206 | 210 | 23,000 | 210 |
| 1998-11-13 | 209 | 209 | 207 | 207 | 25,000 | 207 |
| 1998-11-12 | 212 | 213 | 212 | 212 | 12,000 | 212 |
| 1998-11-11 | 215 | 216 | 212 | 212 | 14,000 | 212 |
| 1998-11-10 | 218 | 218 | 215 | 215 | 18,000 | 215 |
| 1998-11-09 | 225 | 225 | 215 | 215 | 17,000 | 215 |
| 1998-11-06 | 215 | 215 | 207 | 209 | 28,000 | 209 |
| 1998-11-05 | 224 | 224 | 222 | 222 | 19,000 | 222 |
| 1998-11-04 | 219 | 219 | 211 | 211 | 18,000 | 211 |
| 1998-10-30 | 210 | 210 | 209 | 209 | 17,000 | 209 |
| 1998-10-29 | 210 | 210 | 201 | 205 | 13,000 | 205 |
| 1998-10-28 | 210 | 211 | 210 | 210 | 19,000 | 210 |
| 1998-10-27 | 215 | 215 | 210 | 210 | 17,000 | 210 |
| 1998-10-26 | 221 | 223 | 219 | 219 | 30,000 | 219 |
| 1998-10-23 | 225 | 230 | 214 | 214 | 27,000 | 214 |
| 1998-10-22 | 225 | 229 | 217 | 220 | 29,000 | 220 |
| 1998-10-21 | 222 | 225 | 220 | 225 | 17,000 | 225 |
| 1998-10-20 | 229 | 230 | 223 | 223 | 13,000 | 223 |
| 1998-10-19 | 214 | 214 | 200 | 214 | 30,000 | 214 |
| 1998-10-16 | 222 | 222 | 202 | 214 | 76,000 | 214 |
| 1998-10-15 | 220 | 221 | 212 | 212 | 38,000 | 212 |
| 1998-10-14 | 223 | 223 | 215 | 215 | 9,000 | 215 |
| 1998-10-13 | 220 | 220 | 215 | 215 | 50,000 | 215 |
| 1998-10-12 | 233 | 233 | 228 | 228 | 37,000 | 228 |
| 1998-10-09 | 223 | 225 | 210 | 213 | 25,000 | 213 |
| 1998-10-08 | 234 | 234 | 220 | 220 | 30,000 | 220 |
| 1998-10-07 | 229 | 234 | 228 | 234 | 26,000 | 234 |
| 1998-10-06 | 225 | 229 | 225 | 226 | 28,000 | 226 |
| 1998-10-05 | 230 | 230 | 225 | 225 | 16,000 | 225 |
| 1998-10-02 | 215 | 223 | 215 | 223 | 43,000 | 223 |
| 1998-10-01 | 221 | 221 | 216 | 220 | 61,000 | 220 |
| 1998-09-30 | 225 | 230 | 223 | 223 | 19,000 | 223 |
| 1998-09-29 | 235 | 238 | 225 | 238 | 13,000 | 238 |
| 1998-09-28 | 226 | 231 | 225 | 225 | 19,000 | 225 |
| 1998-09-25 | 244 | 245 | 226 | 226 | 57,000 | 226 |
| 1998-09-24 | 226 | 242 | 226 | 240 | 16,000 | 240 |
| 1998-09-22 | 227 | 237 | 225 | 225 | 11,000 | 225 |
| 1998-09-21 | 242 | 242 | 225 | 225 | 39,000 | 225 |
| 1998-09-18 | 240 | 243 | 240 | 243 | 25,000 | 243 |
| 1998-09-17 | 246 | 250 | 240 | 240 | 17,000 | 240 |
| 1998-09-16 | 255 | 255 | 240 | 241 | 26,000 | 241 |
| 1998-09-14 | 220 | 237 | 220 | 225 | 28,000 | 225 |
| 1998-09-11 | 220 | 224 | 218 | 220 | 65,000 | 220 |
| 1998-09-10 | 225 | 225 | 220 | 220 | 70,000 | 220 |
| 1998-09-09 | 226 | 227 | 225 | 225 | 81,000 | 225 |
| 1998-09-08 | 226 | 230 | 226 | 226 | 139,000 | 226 |
| 1998-09-07 | 220 | 230 | 220 | 226 | 102,000 | 226 |
| 1998-09-04 | 249 | 250 | 221 | 230 | 108,000 | 230 |
| 1998-09-03 | 250 | 255 | 250 | 250 | 52,000 | 250 |
| 1998-09-02 | 235 | 261 | 235 | 255 | 43,000 | 255 |
| 1998-09-01 | 225 | 255 | 220 | 255 | 33,000 | 255 |
| 1998-08-31 | 235 | 237 | 226 | 230 | 79,000 | 230 |
| 1998-08-28 | 230 | 234 | 225 | 230 | 71,000 | 230 |
| 1998-08-27 | 240 | 240 | 231 | 234 | 47,000 | 234 |
| 1998-08-26 | 256 | 256 | 240 | 240 | 33,000 | 240 |
| 1998-08-25 | 261 | 261 | 250 | 256 | 71,000 | 256 |
| 1998-08-24 | 269 | 269 | 252 | 261 | 76,000 | 261 |
| 1998-08-21 | 285 | 285 | 271 | 271 | 50,000 | 271 |
| 1998-08-20 | 288 | 290 | 281 | 282 | 45,000 | 282 |
| 1998-08-19 | 288 | 288 | 280 | 280 | 59,000 | 280 |
| 1998-08-18 | 285 | 288 | 285 | 288 | 41,000 | 288 |
| 1998-08-17 | 301 | 301 | 285 | 285 | 27,000 | 285 |
| 1998-08-14 | 305 | 305 | 286 | 286 | 26,000 | 286 |
| 1998-08-13 | 286 | 300 | 286 | 300 | 22,000 | 300 |
| 1998-08-12 | 299 | 301 | 289 | 298 | 55,000 | 298 |
| 1998-08-11 | 300 | 305 | 299 | 301 | 61,000 | 301 |
| 1998-08-10 | 319 | 319 | 300 | 300 | 43,000 | 300 |
| 1998-08-07 | 312 | 320 | 300 | 304 | 56,000 | 304 |
| 1998-08-06 | 320 | 323 | 306 | 318 | 92,000 | 318 |
| 1998-08-05 | 344 | 344 | 329 | 329 | 34,000 | 329 |
| 1998-08-04 | 349 | 349 | 345 | 345 | 10,000 | 345 |
| 1998-08-03 | 345 | 345 | 340 | 340 | 15,000 | 340 |
| 1998-07-31 | 340 | 345 | 340 | 340 | 16,000 | 340 |
| 1998-07-30 | 340 | 340 | 330 | 330 | 23,000 | 330 |
| 1998-07-29 | 336 | 339 | 336 | 339 | 14,000 | 339 |
| 1998-07-28 | 330 | 331 | 326 | 326 | 27,000 | 326 |
| 1998-07-27 | 331 | 331 | 325 | 328 | 52,000 | 328 |
| 1998-07-24 | 337 | 337 | 300 | 321 | 287,000 | 321 |
| 1998-07-23 | 350 | 350 | 340 | 340 | 34,000 | 340 |
| 1998-07-22 | 360 | 360 | 340 | 348 | 95,000 | 348 |
| 1998-07-21 | 370 | 370 | 360 | 360 | 32,000 | 360 |
| 1998-07-17 | 351 | 365 | 350 | 365 | 99,000 | 365 |
| 1998-07-16 | 358 | 388 | 358 | 380 | 91,000 | 380 |
| 1998-07-15 | 377 | 378 | 370 | 378 | 18,000 | 378 |
| 1998-07-14 | 380 | 380 | 368 | 377 | 24,000 | 377 |
| 1998-07-13 | 380 | 380 | 375 | 378 | 30,000 | 378 |
| 1998-07-10 | 371 | 371 | 360 | 365 | 48,000 | 365 |
| 1998-07-09 | 365 | 370 | 365 | 366 | 14,000 | 366 |
| 1998-07-08 | 370 | 380 | 366 | 366 | 22,000 | 366 |
| 1998-07-07 | 369 | 370 | 365 | 370 | 26,000 | 370 |
| 1998-07-06 | 362 | 367 | 362 | 367 | 25,000 | 367 |
| 1998-07-03 | 371 | 371 | 352 | 352 | 6,000 | 352 |
| 1998-07-02 | 381 | 381 | 356 | 356 | 27,000 | 356 |
| 1998-07-01 | 343 | 360 | 343 | 351 | 29,000 | 351 |
| 1998-06-30 | 344 | 344 | 335 | 341 | 42,000 | 341 |
| 1998-06-29 | 350 | 350 | 345 | 345 | 28,000 | 345 |
| 1998-06-26 | 352 | 352 | 352 | 352 | 6,000 | 352 |
| 1998-06-25 | 356 | 356 | 351 | 351 | 13,000 | 351 |
| 1998-06-24 | 351 | 356 | 351 | 351 | 11,000 | 351 |
| 1998-06-23 | 361 | 361 | 356 | 356 | 12,000 | 356 |
| 1998-06-22 | 363 | 363 | 360 | 360 | 22,000 | 360 |
| 1998-06-19 | 370 | 370 | 361 | 361 | 25,000 | 361 |
| 1998-06-18 | 371 | 376 | 365 | 365 | 24,000 | 365 |
| 1998-06-17 | 368 | 368 | 361 | 361 | 19,000 | 361 |
| 1998-06-15 | 380 | 380 | 368 | 368 | 26,000 | 368 |
| 1998-06-12 | 385 | 385 | 370 | 375 | 35,000 | 375 |
| 1998-06-11 | 389 | 389 | 370 | 380 | 10,000 | 380 |
| 1998-06-10 | 390 | 395 | 389 | 389 | 34,000 | 389 |
| 1998-06-09 | 380 | 381 | 375 | 381 | 14,000 | 381 |
| 1998-06-08 | 375 | 380 | 375 | 380 | 50,000 | 380 |
| 1998-06-05 | 380 | 380 | 370 | 375 | 14,000 | 375 |
| 1998-06-04 | 376 | 376 | 371 | 375 | 10,000 | 375 |
| 1998-06-03 | 375 | 377 | 375 | 377 | 12,000 | 377 |
| 1998-06-02 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 1998-06-01 | 378 | 378 | 370 | 370 | 10,000 | 370 |
| 1998-05-29 | 390 | 390 | 374 | 378 | 12,000 | 378 |
| 1998-05-28 | 385 | 390 | 380 | 390 | 10,000 | 390 |
| 1998-05-27 | 374 | 385 | 374 | 379 | 9,000 | 379 |
| 1998-05-26 | 376 | 376 | 376 | 376 | 22,000 | 376 |
| 1998-05-25 | 390 | 390 | 374 | 374 | 18,000 | 374 |
| 1998-05-22 | 390 | 390 | 373 | 373 | 12,000 | 373 |
| 1998-05-21 | 394 | 400 | 393 | 395 | 9,000 | 395 |
| 1998-05-20 | 395 | 395 | 393 | 394 | 9,000 | 394 |
| 1998-05-19 | 380 | 395 | 368 | 395 | 14,000 | 395 |
| 1998-05-18 | 368 | 370 | 368 | 370 | 5,000 | 370 |
| 1998-05-15 | 394 | 394 | 394 | 394 | 11,000 | 394 |
| 1998-05-14 | 371 | 372 | 371 | 371 | 7,000 | 371 |
| 1998-05-13 | 387 | 387 | 380 | 380 | 5,000 | 380 |
| 1998-05-12 | 390 | 390 | 388 | 388 | 10,000 | 388 |
| 1998-05-11 | 371 | 377 | 371 | 375 | 14,000 | 375 |
| 1998-05-08 | 370 | 370 | 365 | 370 | 20,000 | 370 |
| 1998-05-07 | 372 | 373 | 370 | 370 | 19,000 | 370 |
| 1998-05-06 | 386 | 386 | 370 | 372 | 34,000 | 372 |
| 1998-05-01 | 395 | 395 | 376 | 376 | 11,000 | 376 |
| 1998-04-30 | 390 | 400 | 390 | 391 | 12,000 | 391 |
| 1998-04-28 | 394 | 395 | 391 | 393 | 12,000 | 393 |
| 1998-04-27 | 415 | 418 | 401 | 405 | 32,000 | 405 |
| 1998-04-24 | 410 | 410 | 401 | 406 | 25,000 | 406 |
| 1998-04-23 | 410 | 411 | 407 | 410 | 18,000 | 410 |
| 1998-04-22 | 430 | 430 | 410 | 410 | 36,000 | 410 |
| 1998-04-21 | 430 | 434 | 430 | 431 | 17,000 | 431 |
| 1998-04-20 | 439 | 439 | 435 | 435 | 33,000 | 435 |
| 1998-04-17 | 435 | 435 | 425 | 434 | 65,000 | 434 |
| 1998-04-16 | 411 | 445 | 411 | 435 | 225,000 | 435 |
| 1998-04-15 | 400 | 409 | 395 | 409 | 60,000 | 409 |
| 1998-04-14 | 398 | 398 | 395 | 395 | 9,000 | 395 |
| 1998-04-13 | 401 | 401 | 400 | 400 | 12,000 | 400 |
| 1998-04-10 | 410 | 410 | 405 | 405 | 20,000 | 405 |
| 1998-04-09 | 395 | 401 | 395 | 401 | 5,000 | 401 |
| 1998-04-08 | 393 | 394 | 390 | 390 | 10,000 | 390 |
| 1998-04-07 | 372 | 378 | 370 | 378 | 17,000 | 378 |
| 1998-04-06 | 367 | 371 | 365 | 371 | 45,000 | 371 |
| 1998-04-03 | 364 | 366 | 358 | 358 | 30,000 | 358 |
| 1998-04-02 | 372 | 374 | 350 | 350 | 71,000 | 350 |
| 1998-04-01 | 397 | 397 | 381 | 382 | 61,000 | 382 |
| 1998-03-31 | 421 | 423 | 400 | 400 | 34,000 | 400 |
| 1998-03-30 | 436 | 438 | 420 | 420 | 69,000 | 420 |
| 1998-03-27 | 420 | 444 | 420 | 431 | 105,000 | 431 |
| 1998-03-26 | 415 | 420 | 415 | 420 | 5,000 | 420 |
| 1998-03-25 | 408 | 408 | 398 | 398 | 38,000 | 398 |
| 1998-03-24 | 398 | 398 | 394 | 398 | 24,000 | 398 |
| 1998-03-23 | 415 | 415 | 405 | 405 | 22,000 | 405 |
| 1998-03-20 | 396 | 410 | 396 | 405 | 89,000 | 405 |
| 1998-03-19 | 415 | 415 | 390 | 395 | 69,000 | 395 |
| 1998-03-18 | 428 | 428 | 415 | 415 | 16,000 | 415 |
| 1998-03-17 | 416 | 418 | 416 | 418 | 6,000 | 418 |
| 1998-03-16 | 430 | 430 | 415 | 415 | 34,000 | 415 |
| 1998-03-13 | 398 | 420 | 398 | 420 | 69,000 | 420 |
| 1998-03-12 | 405 | 405 | 400 | 400 | 26,000 | 400 |
| 1998-03-11 | 405 | 405 | 395 | 405 | 85,000 | 405 |
| 1998-03-10 | 419 | 419 | 401 | 405 | 33,000 | 405 |
| 1998-03-09 | 423 | 423 | 420 | 420 | 18,000 | 420 |
| 1998-03-06 | 426 | 426 | 421 | 423 | 15,000 | 423 |
| 1998-03-05 | 440 | 440 | 426 | 426 | 13,000 | 426 |
| 1998-03-04 | 444 | 444 | 439 | 441 | 17,000 | 441 |
| 1998-03-03 | 449 | 450 | 440 | 441 | 76,000 | 441 |
| 1998-03-02 | 433 | 445 | 433 | 445 | 108,000 | 445 |
| 1998-02-27 | 448 | 448 | 432 | 438 | 43,000 | 438 |
| 1998-02-26 | 448 | 448 | 440 | 440 | 41,000 | 440 |
| 1998-02-25 | 446 | 448 | 430 | 448 | 65,000 | 448 |
| 1998-02-24 | 441 | 445 | 434 | 441 | 46,000 | 441 |
| 1998-02-23 | 459 | 459 | 445 | 450 | 75,000 | 450 |
| 1998-02-20 | 460 | 460 | 446 | 459 | 96,000 | 459 |
| 1998-02-19 | 443 | 465 | 438 | 461 | 203,000 | 461 |
| 1998-02-18 | 403 | 430 | 403 | 430 | 195,000 | 430 |
| 1998-02-17 | 420 | 425 | 407 | 412 | 33,000 | 412 |
| 1998-02-16 | 433 | 435 | 416 | 425 | 57,000 | 425 |
| 1998-02-13 | 440 | 460 | 435 | 435 | 250,000 | 435 |
| 1998-02-12 | 425 | 451 | 425 | 440 | 192,000 | 440 |
| 1998-02-10 | 379 | 415 | 378 | 405 | 108,000 | 405 |
| 1998-02-09 | 374 | 374 | 367 | 374 | 20,000 | 374 |
| 1998-02-06 | 373 | 373 | 364 | 364 | 49,000 | 364 |
| 1998-02-05 | 369 | 369 | 364 | 368 | 18,000 | 368 |
| 1998-02-04 | 380 | 380 | 366 | 370 | 51,000 | 370 |
| 1998-02-03 | 373 | 378 | 370 | 375 | 104,000 | 375 |
| 1998-02-02 | 342 | 364 | 342 | 364 | 86,000 | 364 |
| 1998-01-30 | 370 | 370 | 335 | 345 | 52,000 | 345 |
| 1998-01-29 | 388 | 395 | 370 | 373 | 149,000 | 373 |
| 1998-01-28 | 360 | 385 | 360 | 380 | 98,000 | 380 |
| 1998-01-27 | 350 | 358 | 343 | 358 | 71,000 | 358 |
| 1998-01-26 | 352 | 359 | 340 | 340 | 141,000 | 340 |
| 1998-01-23 | 300 | 312 | 299 | 312 | 60,000 | 312 |
| 1998-01-22 | 278 | 308 | 278 | 305 | 105,000 | 305 |
| 1998-01-21 | 278 | 280 | 271 | 271 | 132,000 | 271 |
| 1998-01-20 | 260 | 272 | 260 | 266 | 84,000 | 266 |
| 1998-01-19 | 251 | 253 | 246 | 250 | 92,000 | 250 |
| 1998-01-16 | 223 | 243 | 223 | 236 | 98,000 | 236 |
| 1998-01-14 | 221 | 226 | 221 | 226 | 23,000 | 226 |
| 1998-01-13 | 220 | 223 | 218 | 220 | 62,000 | 220 |
| 1998-01-12 | 220 | 220 | 216 | 220 | 106,000 | 220 |
| 1998-01-09 | 225 | 228 | 225 | 225 | 89,000 | 225 |
| 1998-01-08 | 221 | 226 | 221 | 225 | 38,000 | 225 |
| 1998-01-07 | 225 | 227 | 220 | 220 | 131,000 | 220 |
| 1998-01-06 | 225 | 230 | 225 | 230 | 34,000 | 230 |
| 1998-01-05 | 230 | 235 | 225 | 225 | 42,000 | 225 |
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
