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
1999-12-3030031030031017,000310
1999-12-2929830029830022,000300
1999-12-2829829929629954,000299
1999-12-2730030029329764,000297
1999-12-2430330530030039,000300
1999-12-2229730129629894,000298
1999-12-2129529828529864,000298
1999-12-20319320295296125,000296
1999-12-17299315299310179,000310
1999-12-1630130129529955,000299
1999-12-1529930029629792,000297
1999-12-1430430529029587,000295
1999-12-1329829929629765,000297
1999-12-1029830429530050,000300
1999-12-0930230229529931,000299
1999-12-0829730329730369,000303
1999-12-07295300290290128,000290
1999-12-0630030028829246,000292
1999-12-0329529929129151,000291
1999-12-0230430429129767,000297
1999-12-0130030029029791,000297
1999-11-30277310277299257,000299
1999-11-2926628026627234,000272
1999-11-2627127826626675,000266
1999-11-2527928027628054,000280
1999-11-2428028026527946,000279
1999-11-2229029027528059,000280
1999-11-1929129928528568,000285
1999-11-1829529528728955,000289
1999-11-17301301275285324,000285
1999-11-16260297260291296,000291
1999-11-15259275259270133,000270
1999-11-12240265240258265,000258
1999-11-1123225023025095,000250
1999-11-1025025423323442,000234
1999-11-0925025024024532,000245
1999-11-0825025524625019,000250
1999-11-0526026524524594,000245
1999-11-0425826325825876,000258
1999-11-0226626625526020,000260
1999-11-0126026125926022,000260
1999-10-2926126726026027,000260
1999-10-2827627626026020,000260
1999-10-2726927526827519,000275
1999-10-2626526926526931,000269
1999-10-2525526525026071,000260
1999-10-2225725725125332,000253
1999-10-2125825825125713,000257
1999-10-2026726925926135,000261
1999-10-1926526625926024,000260
1999-10-1826926925825844,000258
1999-10-1527527526826944,000269
1999-10-1427327426826829,000268
1999-10-1327527527027028,000270
1999-10-1228028127527570,000275
1999-10-0828128127627753,000277
1999-10-0728028427828037,000280
1999-10-0628528528028029,000280
1999-10-0529029028028023,000280
1999-10-0428828827628060,000280
1999-10-0129830828628632,000286
1999-09-3028530528028368,000283
1999-09-2929029027827813,000278
1999-09-2828528527627613,000276
1999-09-2730630828028020,000280
1999-09-2428929027529037,000290
1999-09-2230030029129430,000294
1999-09-213013013003007,000300
1999-09-2031432029030129,000301
1999-09-1730030930030921,000309
1999-09-1631131531031562,000315
1999-09-1432032031631721,000317
1999-09-13320320308317163,000317
1999-09-1034034032033599,000335
1999-09-0933534033533522,000335
1999-09-0835235234034084,000340
1999-09-0732035032034957,000349
1999-09-0631932031532028,000320
1999-09-0332032031131157,000311
1999-09-0231932231732046,000320
1999-09-0130031629531584,000315
1999-08-3129630029529527,000295
1999-08-3030030029529535,000295
1999-08-273003002992995,000299
1999-08-2629329429329328,000293
1999-08-2530830829329333,000293
1999-08-2430530529129135,000291
1999-08-23319319297300105,000300
1999-08-203143142942949,000294
1999-08-1930030028928920,000289
1999-08-1832032030030021,000300
1999-08-1730531030230540,000305
1999-08-1631031030130829,000308
1999-08-1331031030030031,000300
1999-08-123003003003006,000300
1999-08-1129030029030014,000300
1999-08-1031031029230012,000300
1999-08-0930531430030814,000308
1999-08-0629030028530016,000300
1999-08-0531431928028074,000280
1999-08-0431531731331311,000313
1999-08-033403403103158,000315
1999-08-0231533031033022,000330
1999-07-3033533532032024,000320
1999-07-2933033532833534,000335
1999-07-2833033533033017,000330
1999-07-2735435534034041,000340
1999-07-2635535533535424,000354
1999-07-233453453453458,000345
1999-07-223503503453469,000346
1999-07-2135235234035040,000350
1999-07-1936036535135224,000352
1999-07-1636036035135116,000351
1999-07-1536536535335537,000355
1999-07-1436536936436425,000364
1999-07-1337037535437548,000375
1999-07-1236036534635040,000350
1999-07-0937537535535941,000359
1999-07-0836636635035021,000350
1999-07-0736336336036019,000360
1999-07-0636636636336316,000363
1999-07-0537137136536525,000365
1999-07-0237037036237036,000370
1999-07-0138638636637973,000379
1999-06-3036636736636612,000366
1999-06-293753753623668,000366
1999-06-2837537536236414,000364
1999-06-2538138137037543,000375
1999-06-2439639638038038,000380
1999-06-2339840839139477,000394
1999-06-2239540038838837,000388
1999-06-2140240539039239,000392
1999-06-1840440539540524,000405
1999-06-17409410404405109,000405
1999-06-16409410395405178,000405
1999-06-15420425401406387,000406
1999-06-14385415385415497,000415
1999-06-11390390376385127,000385
1999-06-1037439036939090,000390
1999-06-0936137536136551,000365
1999-06-0837637737037037,000370
1999-06-0737538637038672,000386
1999-06-0436037836036621,000366
1999-06-0335236034036069,000360
1999-06-0235835835035229,000352
1999-06-0134535434535438,000354
1999-05-3134034534034551,000345
1999-05-2835035534935075,000350
1999-05-2736036535536072,000360
1999-05-2637037035536564,000365
1999-05-2538239037538047,000380
1999-05-2438338537638033,000380
1999-05-2136537536537560,000375
1999-05-20370372354365125,000365
1999-05-19390400375380197,000380
1999-05-18411430403410362,000410
1999-05-17409430409420450,000420
1999-05-14420420407408181,000408
1999-05-13405424402415348,000415
1999-05-12388400385400172,000400
1999-05-11390390376383126,000383
1999-05-10394400388390181,000390
1999-05-07404404386399226,000399
1999-05-06381406371404380,000404
1999-04-30379379363376223,000376
1999-04-28347376347376509,000376
1999-04-2733834733834387,000343
1999-04-26349349331331132,000331
1999-04-23332360320347544,000347
1999-04-22290325290318299,000318
1999-04-2129529527629544,000295
1999-04-2029630029229956,000299
1999-04-19293301291291125,000291
1999-04-1629029829029255,000292
1999-04-15299300290290122,000290
1999-04-1427529027029079,000290
1999-04-1326827426627067,000270
1999-04-1227027526827048,000270
1999-04-0927027527027063,000270
1999-04-0827027426627058,000270
1999-04-07255278255275139,000275
1999-04-06268268251255101,000255
1999-04-05245266240265137,000265
1999-04-0223924523124059,000240
1999-04-0124024323923924,000239
1999-03-3124124123024018,000240
1999-03-3025025024024067,000240
1999-03-2923324623224660,000246
1999-03-2623523523023193,000231
1999-03-2522723022722965,000229
1999-03-2422222522222535,000225
1999-03-2323023422022276,000222
1999-03-1923023022422942,000229
1999-03-1823523522722792,000227
1999-03-1723223222523075,000230
1999-03-1622823422522588,000225
1999-03-1521922921822985,000229
1999-03-1220921520921356,000213
1999-03-1121321521221257,000212
1999-03-1020921220821146,000211
1999-03-0920821120720838,000208
1999-03-0821821820820846,000208
1999-03-0521221220520733,000207
1999-03-0420820920220262,000202
1999-03-032112112102107,000210
1999-03-0221921921121111,000211
1999-03-0122022021421410,000214
1999-02-2621221721121632,000216
1999-02-2521921921021055,000210
1999-02-2421021521021516,000215
1999-02-2321021421021115,000211
1999-02-2221821820620612,000206
1999-02-1920920920620642,000206
1999-02-1822022021021016,000210
1999-02-1721221221021010,000210
1999-02-1621521621221213,000212
1999-02-1522622721521525,000215
1999-02-1221121221121126,000211
1999-02-1022022021121120,000211
1999-02-0920820820520522,000205
1999-02-082072082072086,000208
1999-02-0521521520720730,000207
1999-02-042102152082159,000215
1999-02-0321221221021145,000211
1999-02-0222522521521511,000215
1999-02-0121722021522016,000220
1999-01-2921621621621622,000216
1999-01-2822222221321325,000213
1999-01-2721122221122217,000222
1999-01-2622522822022116,000221
1999-01-2522822822822815,000228
1999-01-2222322321521532,000215
1999-01-2122322321522319,000223
1999-01-2022922922322414,000224
1999-01-192292292292292,000229
1999-01-1823123622922920,000229
1999-01-1421021621021621,000216
1999-01-1321521521521517,000215
1999-01-122232232152157,000215
1999-01-1122222522222510,000225
1999-01-0821521721521720,000217
1999-01-072232232152154,000215
1999-01-062142202122208,000220
1999-01-0522822821521526,000215
1999-01-042252252212213,000221

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