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

7972 (株)イトーキ の時系列データ [1998年度]

7972 (株)イトーキの時系列データ [1998年度]