7972 (株)イトーキ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 300 | 310 | 300 | 310 | 17,000 | 310 |
| 1999-12-29 | 298 | 300 | 298 | 300 | 22,000 | 300 |
| 1999-12-28 | 298 | 299 | 296 | 299 | 54,000 | 299 |
| 1999-12-27 | 300 | 300 | 293 | 297 | 64,000 | 297 |
| 1999-12-24 | 303 | 305 | 300 | 300 | 39,000 | 300 |
| 1999-12-22 | 297 | 301 | 296 | 298 | 94,000 | 298 |
| 1999-12-21 | 295 | 298 | 285 | 298 | 64,000 | 298 |
| 1999-12-20 | 319 | 320 | 295 | 296 | 125,000 | 296 |
| 1999-12-17 | 299 | 315 | 299 | 310 | 179,000 | 310 |
| 1999-12-16 | 301 | 301 | 295 | 299 | 55,000 | 299 |
| 1999-12-15 | 299 | 300 | 296 | 297 | 92,000 | 297 |
| 1999-12-14 | 304 | 305 | 290 | 295 | 87,000 | 295 |
| 1999-12-13 | 298 | 299 | 296 | 297 | 65,000 | 297 |
| 1999-12-10 | 298 | 304 | 295 | 300 | 50,000 | 300 |
| 1999-12-09 | 302 | 302 | 295 | 299 | 31,000 | 299 |
| 1999-12-08 | 297 | 303 | 297 | 303 | 69,000 | 303 |
| 1999-12-07 | 295 | 300 | 290 | 290 | 128,000 | 290 |
| 1999-12-06 | 300 | 300 | 288 | 292 | 46,000 | 292 |
| 1999-12-03 | 295 | 299 | 291 | 291 | 51,000 | 291 |
| 1999-12-02 | 304 | 304 | 291 | 297 | 67,000 | 297 |
| 1999-12-01 | 300 | 300 | 290 | 297 | 91,000 | 297 |
| 1999-11-30 | 277 | 310 | 277 | 299 | 257,000 | 299 |
| 1999-11-29 | 266 | 280 | 266 | 272 | 34,000 | 272 |
| 1999-11-26 | 271 | 278 | 266 | 266 | 75,000 | 266 |
| 1999-11-25 | 279 | 280 | 276 | 280 | 54,000 | 280 |
| 1999-11-24 | 280 | 280 | 265 | 279 | 46,000 | 279 |
| 1999-11-22 | 290 | 290 | 275 | 280 | 59,000 | 280 |
| 1999-11-19 | 291 | 299 | 285 | 285 | 68,000 | 285 |
| 1999-11-18 | 295 | 295 | 287 | 289 | 55,000 | 289 |
| 1999-11-17 | 301 | 301 | 275 | 285 | 324,000 | 285 |
| 1999-11-16 | 260 | 297 | 260 | 291 | 296,000 | 291 |
| 1999-11-15 | 259 | 275 | 259 | 270 | 133,000 | 270 |
| 1999-11-12 | 240 | 265 | 240 | 258 | 265,000 | 258 |
| 1999-11-11 | 232 | 250 | 230 | 250 | 95,000 | 250 |
| 1999-11-10 | 250 | 254 | 233 | 234 | 42,000 | 234 |
| 1999-11-09 | 250 | 250 | 240 | 245 | 32,000 | 245 |
| 1999-11-08 | 250 | 255 | 246 | 250 | 19,000 | 250 |
| 1999-11-05 | 260 | 265 | 245 | 245 | 94,000 | 245 |
| 1999-11-04 | 258 | 263 | 258 | 258 | 76,000 | 258 |
| 1999-11-02 | 266 | 266 | 255 | 260 | 20,000 | 260 |
| 1999-11-01 | 260 | 261 | 259 | 260 | 22,000 | 260 |
| 1999-10-29 | 261 | 267 | 260 | 260 | 27,000 | 260 |
| 1999-10-28 | 276 | 276 | 260 | 260 | 20,000 | 260 |
| 1999-10-27 | 269 | 275 | 268 | 275 | 19,000 | 275 |
| 1999-10-26 | 265 | 269 | 265 | 269 | 31,000 | 269 |
| 1999-10-25 | 255 | 265 | 250 | 260 | 71,000 | 260 |
| 1999-10-22 | 257 | 257 | 251 | 253 | 32,000 | 253 |
| 1999-10-21 | 258 | 258 | 251 | 257 | 13,000 | 257 |
| 1999-10-20 | 267 | 269 | 259 | 261 | 35,000 | 261 |
| 1999-10-19 | 265 | 266 | 259 | 260 | 24,000 | 260 |
| 1999-10-18 | 269 | 269 | 258 | 258 | 44,000 | 258 |
| 1999-10-15 | 275 | 275 | 268 | 269 | 44,000 | 269 |
| 1999-10-14 | 273 | 274 | 268 | 268 | 29,000 | 268 |
| 1999-10-13 | 275 | 275 | 270 | 270 | 28,000 | 270 |
| 1999-10-12 | 280 | 281 | 275 | 275 | 70,000 | 275 |
| 1999-10-08 | 281 | 281 | 276 | 277 | 53,000 | 277 |
| 1999-10-07 | 280 | 284 | 278 | 280 | 37,000 | 280 |
| 1999-10-06 | 285 | 285 | 280 | 280 | 29,000 | 280 |
| 1999-10-05 | 290 | 290 | 280 | 280 | 23,000 | 280 |
| 1999-10-04 | 288 | 288 | 276 | 280 | 60,000 | 280 |
| 1999-10-01 | 298 | 308 | 286 | 286 | 32,000 | 286 |
| 1999-09-30 | 285 | 305 | 280 | 283 | 68,000 | 283 |
| 1999-09-29 | 290 | 290 | 278 | 278 | 13,000 | 278 |
| 1999-09-28 | 285 | 285 | 276 | 276 | 13,000 | 276 |
| 1999-09-27 | 306 | 308 | 280 | 280 | 20,000 | 280 |
| 1999-09-24 | 289 | 290 | 275 | 290 | 37,000 | 290 |
| 1999-09-22 | 300 | 300 | 291 | 294 | 30,000 | 294 |
| 1999-09-21 | 301 | 301 | 300 | 300 | 7,000 | 300 |
| 1999-09-20 | 314 | 320 | 290 | 301 | 29,000 | 301 |
| 1999-09-17 | 300 | 309 | 300 | 309 | 21,000 | 309 |
| 1999-09-16 | 311 | 315 | 310 | 315 | 62,000 | 315 |
| 1999-09-14 | 320 | 320 | 316 | 317 | 21,000 | 317 |
| 1999-09-13 | 320 | 320 | 308 | 317 | 163,000 | 317 |
| 1999-09-10 | 340 | 340 | 320 | 335 | 99,000 | 335 |
| 1999-09-09 | 335 | 340 | 335 | 335 | 22,000 | 335 |
| 1999-09-08 | 352 | 352 | 340 | 340 | 84,000 | 340 |
| 1999-09-07 | 320 | 350 | 320 | 349 | 57,000 | 349 |
| 1999-09-06 | 319 | 320 | 315 | 320 | 28,000 | 320 |
| 1999-09-03 | 320 | 320 | 311 | 311 | 57,000 | 311 |
| 1999-09-02 | 319 | 322 | 317 | 320 | 46,000 | 320 |
| 1999-09-01 | 300 | 316 | 295 | 315 | 84,000 | 315 |
| 1999-08-31 | 296 | 300 | 295 | 295 | 27,000 | 295 |
| 1999-08-30 | 300 | 300 | 295 | 295 | 35,000 | 295 |
| 1999-08-27 | 300 | 300 | 299 | 299 | 5,000 | 299 |
| 1999-08-26 | 293 | 294 | 293 | 293 | 28,000 | 293 |
| 1999-08-25 | 308 | 308 | 293 | 293 | 33,000 | 293 |
| 1999-08-24 | 305 | 305 | 291 | 291 | 35,000 | 291 |
| 1999-08-23 | 319 | 319 | 297 | 300 | 105,000 | 300 |
| 1999-08-20 | 314 | 314 | 294 | 294 | 9,000 | 294 |
| 1999-08-19 | 300 | 300 | 289 | 289 | 20,000 | 289 |
| 1999-08-18 | 320 | 320 | 300 | 300 | 21,000 | 300 |
| 1999-08-17 | 305 | 310 | 302 | 305 | 40,000 | 305 |
| 1999-08-16 | 310 | 310 | 301 | 308 | 29,000 | 308 |
| 1999-08-13 | 310 | 310 | 300 | 300 | 31,000 | 300 |
| 1999-08-12 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-08-11 | 290 | 300 | 290 | 300 | 14,000 | 300 |
| 1999-08-10 | 310 | 310 | 292 | 300 | 12,000 | 300 |
| 1999-08-09 | 305 | 314 | 300 | 308 | 14,000 | 308 |
| 1999-08-06 | 290 | 300 | 285 | 300 | 16,000 | 300 |
| 1999-08-05 | 314 | 319 | 280 | 280 | 74,000 | 280 |
| 1999-08-04 | 315 | 317 | 313 | 313 | 11,000 | 313 |
| 1999-08-03 | 340 | 340 | 310 | 315 | 8,000 | 315 |
| 1999-08-02 | 315 | 330 | 310 | 330 | 22,000 | 330 |
| 1999-07-30 | 335 | 335 | 320 | 320 | 24,000 | 320 |
| 1999-07-29 | 330 | 335 | 328 | 335 | 34,000 | 335 |
| 1999-07-28 | 330 | 335 | 330 | 330 | 17,000 | 330 |
| 1999-07-27 | 354 | 355 | 340 | 340 | 41,000 | 340 |
| 1999-07-26 | 355 | 355 | 335 | 354 | 24,000 | 354 |
| 1999-07-23 | 345 | 345 | 345 | 345 | 8,000 | 345 |
| 1999-07-22 | 350 | 350 | 345 | 346 | 9,000 | 346 |
| 1999-07-21 | 352 | 352 | 340 | 350 | 40,000 | 350 |
| 1999-07-19 | 360 | 365 | 351 | 352 | 24,000 | 352 |
| 1999-07-16 | 360 | 360 | 351 | 351 | 16,000 | 351 |
| 1999-07-15 | 365 | 365 | 353 | 355 | 37,000 | 355 |
| 1999-07-14 | 365 | 369 | 364 | 364 | 25,000 | 364 |
| 1999-07-13 | 370 | 375 | 354 | 375 | 48,000 | 375 |
| 1999-07-12 | 360 | 365 | 346 | 350 | 40,000 | 350 |
| 1999-07-09 | 375 | 375 | 355 | 359 | 41,000 | 359 |
| 1999-07-08 | 366 | 366 | 350 | 350 | 21,000 | 350 |
| 1999-07-07 | 363 | 363 | 360 | 360 | 19,000 | 360 |
| 1999-07-06 | 366 | 366 | 363 | 363 | 16,000 | 363 |
| 1999-07-05 | 371 | 371 | 365 | 365 | 25,000 | 365 |
| 1999-07-02 | 370 | 370 | 362 | 370 | 36,000 | 370 |
| 1999-07-01 | 386 | 386 | 366 | 379 | 73,000 | 379 |
| 1999-06-30 | 366 | 367 | 366 | 366 | 12,000 | 366 |
| 1999-06-29 | 375 | 375 | 362 | 366 | 8,000 | 366 |
| 1999-06-28 | 375 | 375 | 362 | 364 | 14,000 | 364 |
| 1999-06-25 | 381 | 381 | 370 | 375 | 43,000 | 375 |
| 1999-06-24 | 396 | 396 | 380 | 380 | 38,000 | 380 |
| 1999-06-23 | 398 | 408 | 391 | 394 | 77,000 | 394 |
| 1999-06-22 | 395 | 400 | 388 | 388 | 37,000 | 388 |
| 1999-06-21 | 402 | 405 | 390 | 392 | 39,000 | 392 |
| 1999-06-18 | 404 | 405 | 395 | 405 | 24,000 | 405 |
| 1999-06-17 | 409 | 410 | 404 | 405 | 109,000 | 405 |
| 1999-06-16 | 409 | 410 | 395 | 405 | 178,000 | 405 |
| 1999-06-15 | 420 | 425 | 401 | 406 | 387,000 | 406 |
| 1999-06-14 | 385 | 415 | 385 | 415 | 497,000 | 415 |
| 1999-06-11 | 390 | 390 | 376 | 385 | 127,000 | 385 |
| 1999-06-10 | 374 | 390 | 369 | 390 | 90,000 | 390 |
| 1999-06-09 | 361 | 375 | 361 | 365 | 51,000 | 365 |
| 1999-06-08 | 376 | 377 | 370 | 370 | 37,000 | 370 |
| 1999-06-07 | 375 | 386 | 370 | 386 | 72,000 | 386 |
| 1999-06-04 | 360 | 378 | 360 | 366 | 21,000 | 366 |
| 1999-06-03 | 352 | 360 | 340 | 360 | 69,000 | 360 |
| 1999-06-02 | 358 | 358 | 350 | 352 | 29,000 | 352 |
| 1999-06-01 | 345 | 354 | 345 | 354 | 38,000 | 354 |
| 1999-05-31 | 340 | 345 | 340 | 345 | 51,000 | 345 |
| 1999-05-28 | 350 | 355 | 349 | 350 | 75,000 | 350 |
| 1999-05-27 | 360 | 365 | 355 | 360 | 72,000 | 360 |
| 1999-05-26 | 370 | 370 | 355 | 365 | 64,000 | 365 |
| 1999-05-25 | 382 | 390 | 375 | 380 | 47,000 | 380 |
| 1999-05-24 | 383 | 385 | 376 | 380 | 33,000 | 380 |
| 1999-05-21 | 365 | 375 | 365 | 375 | 60,000 | 375 |
| 1999-05-20 | 370 | 372 | 354 | 365 | 125,000 | 365 |
| 1999-05-19 | 390 | 400 | 375 | 380 | 197,000 | 380 |
| 1999-05-18 | 411 | 430 | 403 | 410 | 362,000 | 410 |
| 1999-05-17 | 409 | 430 | 409 | 420 | 450,000 | 420 |
| 1999-05-14 | 420 | 420 | 407 | 408 | 181,000 | 408 |
| 1999-05-13 | 405 | 424 | 402 | 415 | 348,000 | 415 |
| 1999-05-12 | 388 | 400 | 385 | 400 | 172,000 | 400 |
| 1999-05-11 | 390 | 390 | 376 | 383 | 126,000 | 383 |
| 1999-05-10 | 394 | 400 | 388 | 390 | 181,000 | 390 |
| 1999-05-07 | 404 | 404 | 386 | 399 | 226,000 | 399 |
| 1999-05-06 | 381 | 406 | 371 | 404 | 380,000 | 404 |
| 1999-04-30 | 379 | 379 | 363 | 376 | 223,000 | 376 |
| 1999-04-28 | 347 | 376 | 347 | 376 | 509,000 | 376 |
| 1999-04-27 | 338 | 347 | 338 | 343 | 87,000 | 343 |
| 1999-04-26 | 349 | 349 | 331 | 331 | 132,000 | 331 |
| 1999-04-23 | 332 | 360 | 320 | 347 | 544,000 | 347 |
| 1999-04-22 | 290 | 325 | 290 | 318 | 299,000 | 318 |
| 1999-04-21 | 295 | 295 | 276 | 295 | 44,000 | 295 |
| 1999-04-20 | 296 | 300 | 292 | 299 | 56,000 | 299 |
| 1999-04-19 | 293 | 301 | 291 | 291 | 125,000 | 291 |
| 1999-04-16 | 290 | 298 | 290 | 292 | 55,000 | 292 |
| 1999-04-15 | 299 | 300 | 290 | 290 | 122,000 | 290 |
| 1999-04-14 | 275 | 290 | 270 | 290 | 79,000 | 290 |
| 1999-04-13 | 268 | 274 | 266 | 270 | 67,000 | 270 |
| 1999-04-12 | 270 | 275 | 268 | 270 | 48,000 | 270 |
| 1999-04-09 | 270 | 275 | 270 | 270 | 63,000 | 270 |
| 1999-04-08 | 270 | 274 | 266 | 270 | 58,000 | 270 |
| 1999-04-07 | 255 | 278 | 255 | 275 | 139,000 | 275 |
| 1999-04-06 | 268 | 268 | 251 | 255 | 101,000 | 255 |
| 1999-04-05 | 245 | 266 | 240 | 265 | 137,000 | 265 |
| 1999-04-02 | 239 | 245 | 231 | 240 | 59,000 | 240 |
| 1999-04-01 | 240 | 243 | 239 | 239 | 24,000 | 239 |
| 1999-03-31 | 241 | 241 | 230 | 240 | 18,000 | 240 |
| 1999-03-30 | 250 | 250 | 240 | 240 | 67,000 | 240 |
| 1999-03-29 | 233 | 246 | 232 | 246 | 60,000 | 246 |
| 1999-03-26 | 235 | 235 | 230 | 231 | 93,000 | 231 |
| 1999-03-25 | 227 | 230 | 227 | 229 | 65,000 | 229 |
| 1999-03-24 | 222 | 225 | 222 | 225 | 35,000 | 225 |
| 1999-03-23 | 230 | 234 | 220 | 222 | 76,000 | 222 |
| 1999-03-19 | 230 | 230 | 224 | 229 | 42,000 | 229 |
| 1999-03-18 | 235 | 235 | 227 | 227 | 92,000 | 227 |
| 1999-03-17 | 232 | 232 | 225 | 230 | 75,000 | 230 |
| 1999-03-16 | 228 | 234 | 225 | 225 | 88,000 | 225 |
| 1999-03-15 | 219 | 229 | 218 | 229 | 85,000 | 229 |
| 1999-03-12 | 209 | 215 | 209 | 213 | 56,000 | 213 |
| 1999-03-11 | 213 | 215 | 212 | 212 | 57,000 | 212 |
| 1999-03-10 | 209 | 212 | 208 | 211 | 46,000 | 211 |
| 1999-03-09 | 208 | 211 | 207 | 208 | 38,000 | 208 |
| 1999-03-08 | 218 | 218 | 208 | 208 | 46,000 | 208 |
| 1999-03-05 | 212 | 212 | 205 | 207 | 33,000 | 207 |
| 1999-03-04 | 208 | 209 | 202 | 202 | 62,000 | 202 |
| 1999-03-03 | 211 | 211 | 210 | 210 | 7,000 | 210 |
| 1999-03-02 | 219 | 219 | 211 | 211 | 11,000 | 211 |
| 1999-03-01 | 220 | 220 | 214 | 214 | 10,000 | 214 |
| 1999-02-26 | 212 | 217 | 211 | 216 | 32,000 | 216 |
| 1999-02-25 | 219 | 219 | 210 | 210 | 55,000 | 210 |
| 1999-02-24 | 210 | 215 | 210 | 215 | 16,000 | 215 |
| 1999-02-23 | 210 | 214 | 210 | 211 | 15,000 | 211 |
| 1999-02-22 | 218 | 218 | 206 | 206 | 12,000 | 206 |
| 1999-02-19 | 209 | 209 | 206 | 206 | 42,000 | 206 |
| 1999-02-18 | 220 | 220 | 210 | 210 | 16,000 | 210 |
| 1999-02-17 | 212 | 212 | 210 | 210 | 10,000 | 210 |
| 1999-02-16 | 215 | 216 | 212 | 212 | 13,000 | 212 |
| 1999-02-15 | 226 | 227 | 215 | 215 | 25,000 | 215 |
| 1999-02-12 | 211 | 212 | 211 | 211 | 26,000 | 211 |
| 1999-02-10 | 220 | 220 | 211 | 211 | 20,000 | 211 |
| 1999-02-09 | 208 | 208 | 205 | 205 | 22,000 | 205 |
| 1999-02-08 | 207 | 208 | 207 | 208 | 6,000 | 208 |
| 1999-02-05 | 215 | 215 | 207 | 207 | 30,000 | 207 |
| 1999-02-04 | 210 | 215 | 208 | 215 | 9,000 | 215 |
| 1999-02-03 | 212 | 212 | 210 | 211 | 45,000 | 211 |
| 1999-02-02 | 225 | 225 | 215 | 215 | 11,000 | 215 |
| 1999-02-01 | 217 | 220 | 215 | 220 | 16,000 | 220 |
| 1999-01-29 | 216 | 216 | 216 | 216 | 22,000 | 216 |
| 1999-01-28 | 222 | 222 | 213 | 213 | 25,000 | 213 |
| 1999-01-27 | 211 | 222 | 211 | 222 | 17,000 | 222 |
| 1999-01-26 | 225 | 228 | 220 | 221 | 16,000 | 221 |
| 1999-01-25 | 228 | 228 | 228 | 228 | 15,000 | 228 |
| 1999-01-22 | 223 | 223 | 215 | 215 | 32,000 | 215 |
| 1999-01-21 | 223 | 223 | 215 | 223 | 19,000 | 223 |
| 1999-01-20 | 229 | 229 | 223 | 224 | 14,000 | 224 |
| 1999-01-19 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 1999-01-18 | 231 | 236 | 229 | 229 | 20,000 | 229 |
| 1999-01-14 | 210 | 216 | 210 | 216 | 21,000 | 216 |
| 1999-01-13 | 215 | 215 | 215 | 215 | 17,000 | 215 |
| 1999-01-12 | 223 | 223 | 215 | 215 | 7,000 | 215 |
| 1999-01-11 | 222 | 225 | 222 | 225 | 10,000 | 225 |
| 1999-01-08 | 215 | 217 | 215 | 217 | 20,000 | 217 |
| 1999-01-07 | 223 | 223 | 215 | 215 | 4,000 | 215 |
| 1999-01-06 | 214 | 220 | 212 | 220 | 8,000 | 220 |
| 1999-01-05 | 228 | 228 | 215 | 215 | 26,000 | 215 |
| 1999-01-04 | 225 | 225 | 221 | 221 | 3,000 | 221 |
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
