7972 (株)イトーキ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 282 | 282 | 279 | 280 | 24,000 | 280 |
| 2000-12-28 | 281 | 283 | 280 | 282 | 74,000 | 282 |
| 2000-12-27 | 280 | 290 | 280 | 281 | 60,000 | 281 |
| 2000-12-26 | 295 | 296 | 290 | 290 | 70,000 | 290 |
| 2000-12-25 | 300 | 300 | 295 | 300 | 27,000 | 300 |
| 2000-12-22 | 291 | 295 | 290 | 290 | 39,000 | 290 |
| 2000-12-21 | 300 | 301 | 285 | 285 | 95,000 | 285 |
| 2000-12-20 | 318 | 318 | 308 | 315 | 63,000 | 315 |
| 2000-12-19 | 335 | 335 | 315 | 318 | 73,000 | 318 |
| 2000-12-18 | 330 | 340 | 324 | 335 | 134,000 | 335 |
| 2000-12-15 | 321 | 335 | 312 | 320 | 238,000 | 320 |
| 2000-12-14 | 325 | 326 | 318 | 321 | 59,000 | 321 |
| 2000-12-13 | 326 | 328 | 318 | 325 | 34,000 | 325 |
| 2000-12-12 | 313 | 325 | 313 | 320 | 264,000 | 320 |
| 2000-12-11 | 311 | 314 | 310 | 312 | 77,000 | 312 |
| 2000-12-08 | 301 | 308 | 301 | 303 | 64,000 | 303 |
| 2000-12-07 | 315 | 315 | 305 | 314 | 36,000 | 314 |
| 2000-12-06 | 330 | 337 | 320 | 320 | 36,000 | 320 |
| 2000-12-05 | 348 | 350 | 336 | 337 | 60,000 | 337 |
| 2000-12-04 | 325 | 348 | 323 | 348 | 124,000 | 348 |
| 2000-12-01 | 301 | 324 | 301 | 320 | 68,000 | 320 |
| 2000-11-30 | 296 | 306 | 296 | 301 | 21,000 | 301 |
| 2000-11-29 | 285 | 307 | 285 | 307 | 35,000 | 307 |
| 2000-11-28 | 293 | 293 | 291 | 291 | 18,000 | 291 |
| 2000-11-27 | 295 | 295 | 289 | 292 | 37,000 | 292 |
| 2000-11-24 | 278 | 285 | 278 | 285 | 18,000 | 285 |
| 2000-11-22 | 271 | 276 | 270 | 274 | 24,000 | 274 |
| 2000-11-21 | 275 | 276 | 270 | 271 | 45,000 | 271 |
| 2000-11-20 | 285 | 285 | 275 | 275 | 30,000 | 275 |
| 2000-11-17 | 281 | 285 | 278 | 283 | 41,000 | 283 |
| 2000-11-16 | 294 | 294 | 282 | 285 | 19,000 | 285 |
| 2000-11-15 | 300 | 301 | 292 | 294 | 57,000 | 294 |
| 2000-11-14 | 289 | 292 | 289 | 291 | 24,000 | 291 |
| 2000-11-13 | 280 | 282 | 279 | 279 | 31,000 | 279 |
| 2000-11-10 | 288 | 289 | 280 | 282 | 84,000 | 282 |
| 2000-11-09 | 295 | 295 | 285 | 286 | 36,000 | 286 |
| 2000-11-08 | 290 | 293 | 288 | 292 | 34,000 | 292 |
| 2000-11-07 | 283 | 290 | 283 | 288 | 42,000 | 288 |
| 2000-11-06 | 272 | 282 | 267 | 282 | 73,000 | 282 |
| 2000-11-02 | 267 | 267 | 261 | 267 | 58,000 | 267 |
| 2000-11-01 | 278 | 278 | 265 | 268 | 37,000 | 268 |
| 2000-10-31 | 270 | 273 | 265 | 273 | 69,000 | 273 |
| 2000-10-30 | 273 | 281 | 270 | 270 | 95,000 | 270 |
| 2000-10-27 | 270 | 272 | 262 | 271 | 128,000 | 271 |
| 2000-10-26 | 289 | 289 | 261 | 268 | 109,000 | 268 |
| 2000-10-25 | 296 | 296 | 289 | 290 | 81,000 | 290 |
| 2000-10-24 | 299 | 299 | 295 | 295 | 28,000 | 295 |
| 2000-10-23 | 314 | 314 | 295 | 295 | 18,000 | 295 |
| 2000-10-20 | 300 | 314 | 298 | 314 | 42,000 | 314 |
| 2000-10-19 | 297 | 302 | 290 | 293 | 61,000 | 293 |
| 2000-10-18 | 298 | 302 | 290 | 300 | 107,000 | 300 |
| 2000-10-17 | 320 | 320 | 302 | 302 | 47,000 | 302 |
| 2000-10-16 | 328 | 330 | 320 | 320 | 59,000 | 320 |
| 2000-10-13 | 305 | 309 | 288 | 309 | 148,000 | 309 |
| 2000-10-12 | 338 | 339 | 312 | 312 | 110,000 | 312 |
| 2000-10-11 | 366 | 366 | 339 | 344 | 58,000 | 344 |
| 2000-10-10 | 379 | 379 | 370 | 370 | 8,000 | 370 |
| 2000-10-06 | 378 | 379 | 367 | 379 | 41,000 | 379 |
| 2000-10-05 | 388 | 388 | 379 | 380 | 14,000 | 380 |
| 2000-10-04 | 375 | 390 | 371 | 385 | 30,000 | 385 |
| 2000-10-03 | 390 | 390 | 380 | 390 | 17,000 | 390 |
| 2000-10-02 | 390 | 390 | 383 | 389 | 31,000 | 389 |
| 2000-09-29 | 370 | 387 | 369 | 387 | 118,000 | 387 |
| 2000-09-28 | 391 | 391 | 370 | 370 | 13,000 | 370 |
| 2000-09-27 | 395 | 395 | 381 | 391 | 17,000 | 391 |
| 2000-09-26 | 400 | 400 | 390 | 400 | 37,000 | 400 |
| 2000-09-25 | 410 | 410 | 395 | 400 | 27,000 | 400 |
| 2000-09-22 | 409 | 409 | 396 | 400 | 58,000 | 400 |
| 2000-09-21 | 406 | 407 | 401 | 407 | 37,000 | 407 |
| 2000-09-20 | 403 | 410 | 397 | 408 | 51,000 | 408 |
| 2000-09-19 | 401 | 401 | 393 | 401 | 55,000 | 401 |
| 2000-09-18 | 400 | 406 | 400 | 404 | 44,000 | 404 |
| 2000-09-14 | 396 | 401 | 396 | 399 | 67,000 | 399 |
| 2000-09-13 | 399 | 399 | 392 | 396 | 43,000 | 396 |
| 2000-09-12 | 401 | 401 | 390 | 396 | 22,000 | 396 |
| 2000-09-11 | 415 | 419 | 406 | 406 | 20,000 | 406 |
| 2000-09-08 | 393 | 405 | 385 | 405 | 141,000 | 405 |
| 2000-09-07 | 410 | 410 | 397 | 397 | 42,000 | 397 |
| 2000-09-06 | 412 | 412 | 403 | 410 | 17,000 | 410 |
| 2000-09-05 | 415 | 415 | 403 | 409 | 66,000 | 409 |
| 2000-09-04 | 416 | 418 | 413 | 417 | 41,000 | 417 |
| 2000-09-01 | 430 | 431 | 418 | 418 | 81,000 | 418 |
| 2000-08-31 | 430 | 434 | 427 | 434 | 43,000 | 434 |
| 2000-08-30 | 440 | 444 | 434 | 435 | 31,000 | 435 |
| 2000-08-29 | 436 | 445 | 435 | 445 | 85,000 | 445 |
| 2000-08-28 | 453 | 455 | 442 | 446 | 89,000 | 446 |
| 2000-08-25 | 472 | 472 | 460 | 460 | 46,000 | 460 |
| 2000-08-24 | 470 | 475 | 466 | 467 | 28,000 | 467 |
| 2000-08-23 | 487 | 487 | 475 | 475 | 26,000 | 475 |
| 2000-08-22 | 486 | 486 | 478 | 482 | 70,000 | 482 |
| 2000-08-21 | 477 | 481 | 472 | 481 | 16,000 | 481 |
| 2000-08-18 | 496 | 496 | 468 | 481 | 62,000 | 481 |
| 2000-08-17 | 502 | 503 | 490 | 495 | 33,000 | 495 |
| 2000-08-16 | 484 | 515 | 479 | 507 | 226,000 | 507 |
| 2000-08-15 | 470 | 479 | 461 | 479 | 71,000 | 479 |
| 2000-08-14 | 469 | 473 | 461 | 467 | 27,000 | 467 |
| 2000-08-11 | 463 | 468 | 455 | 464 | 26,000 | 464 |
| 2000-08-10 | 470 | 470 | 455 | 460 | 26,000 | 460 |
| 2000-08-09 | 467 | 471 | 460 | 465 | 15,000 | 465 |
| 2000-08-08 | 465 | 472 | 453 | 472 | 34,000 | 472 |
| 2000-08-07 | 463 | 470 | 453 | 460 | 39,000 | 460 |
| 2000-08-04 | 452 | 479 | 452 | 470 | 48,000 | 470 |
| 2000-08-03 | 465 | 473 | 452 | 457 | 56,000 | 457 |
| 2000-08-02 | 473 | 488 | 461 | 480 | 87,000 | 480 |
| 2000-08-01 | 465 | 494 | 465 | 493 | 122,000 | 493 |
| 2000-07-31 | 473 | 473 | 458 | 463 | 66,000 | 463 |
| 2000-07-28 | 500 | 500 | 473 | 473 | 18,000 | 473 |
| 2000-07-27 | 492 | 492 | 480 | 490 | 73,000 | 490 |
| 2000-07-26 | 490 | 506 | 485 | 495 | 225,000 | 495 |
| 2000-07-25 | 470 | 500 | 450 | 500 | 125,000 | 500 |
| 2000-07-24 | 496 | 506 | 476 | 476 | 80,000 | 476 |
| 2000-07-21 | 529 | 533 | 514 | 516 | 127,000 | 516 |
| 2000-07-19 | 514 | 539 | 510 | 539 | 150,000 | 539 |
| 2000-07-18 | 560 | 570 | 540 | 545 | 394,000 | 545 |
| 2000-07-17 | 615 | 615 | 578 | 594 | 210,000 | 594 |
| 2000-07-14 | 618 | 637 | 607 | 610 | 142,000 | 610 |
| 2000-07-13 | 624 | 643 | 605 | 625 | 292,000 | 625 |
| 2000-07-12 | 639 | 639 | 602 | 625 | 335,000 | 625 |
| 2000-07-11 | 634 | 649 | 628 | 640 | 309,000 | 640 |
| 2000-07-10 | 622 | 649 | 613 | 638 | 535,000 | 638 |
| 2000-07-07 | 600 | 623 | 591 | 623 | 597,000 | 623 |
| 2000-07-06 | 580 | 610 | 576 | 600 | 771,000 | 600 |
| 2000-07-05 | 545 | 595 | 540 | 590 | 407,000 | 590 |
| 2000-07-04 | 550 | 555 | 536 | 550 | 324,000 | 550 |
| 2000-07-03 | 530 | 577 | 530 | 560 | 869,000 | 560 |
| 2000-06-30 | 499 | 529 | 499 | 529 | 959,000 | 529 |
| 2000-06-29 | 471 | 495 | 471 | 495 | 134,000 | 495 |
| 2000-06-28 | 469 | 479 | 465 | 471 | 62,000 | 471 |
| 2000-06-27 | 465 | 465 | 455 | 465 | 75,000 | 465 |
| 2000-06-26 | 469 | 469 | 445 | 445 | 58,000 | 445 |
| 2000-06-23 | 472 | 473 | 453 | 453 | 98,000 | 453 |
| 2000-06-22 | 479 | 483 | 470 | 478 | 71,000 | 478 |
| 2000-06-21 | 475 | 479 | 471 | 479 | 55,000 | 479 |
| 2000-06-20 | 478 | 483 | 472 | 480 | 101,000 | 480 |
| 2000-06-19 | 473 | 486 | 470 | 477 | 135,000 | 477 |
| 2000-06-16 | 491 | 491 | 480 | 483 | 236,000 | 483 |
| 2000-06-15 | 485 | 495 | 481 | 492 | 734,000 | 492 |
| 2000-06-14 | 463 | 480 | 459 | 480 | 345,000 | 480 |
| 2000-06-13 | 458 | 463 | 454 | 454 | 63,000 | 454 |
| 2000-06-12 | 465 | 465 | 451 | 463 | 82,000 | 463 |
| 2000-06-09 | 440 | 465 | 438 | 465 | 164,000 | 465 |
| 2000-06-08 | 435 | 445 | 435 | 443 | 68,000 | 443 |
| 2000-06-07 | 416 | 440 | 410 | 435 | 87,000 | 435 |
| 2000-06-06 | 420 | 425 | 415 | 425 | 31,000 | 425 |
| 2000-06-05 | 416 | 426 | 415 | 426 | 46,000 | 426 |
| 2000-06-02 | 425 | 428 | 415 | 421 | 38,000 | 421 |
| 2000-06-01 | 425 | 425 | 415 | 423 | 20,000 | 423 |
| 2000-05-31 | 430 | 430 | 415 | 429 | 74,000 | 429 |
| 2000-05-30 | 428 | 428 | 420 | 428 | 33,000 | 428 |
| 2000-05-29 | 415 | 430 | 415 | 430 | 29,000 | 430 |
| 2000-05-26 | 439 | 439 | 411 | 430 | 51,000 | 430 |
| 2000-05-25 | 436 | 440 | 428 | 430 | 47,000 | 430 |
| 2000-05-24 | 425 | 430 | 422 | 422 | 103,000 | 422 |
| 2000-05-23 | 470 | 470 | 425 | 430 | 253,000 | 430 |
| 2000-05-22 | 477 | 480 | 455 | 475 | 321,000 | 475 |
| 2000-05-19 | 465 | 490 | 462 | 482 | 842,000 | 482 |
| 2000-05-18 | 460 | 464 | 450 | 460 | 198,000 | 460 |
| 2000-05-17 | 435 | 465 | 432 | 460 | 348,000 | 460 |
| 2000-05-16 | 430 | 435 | 420 | 435 | 137,000 | 435 |
| 2000-05-15 | 425 | 435 | 425 | 425 | 87,000 | 425 |
| 2000-05-12 | 424 | 424 | 420 | 424 | 40,000 | 424 |
| 2000-05-11 | 428 | 432 | 420 | 424 | 52,000 | 424 |
| 2000-05-10 | 426 | 433 | 420 | 433 | 108,000 | 433 |
| 2000-05-09 | 428 | 438 | 425 | 425 | 111,000 | 425 |
| 2000-05-08 | 433 | 434 | 423 | 427 | 70,000 | 427 |
| 2000-05-02 | 395 | 434 | 395 | 428 | 117,000 | 428 |
| 2000-05-01 | 390 | 398 | 380 | 390 | 68,000 | 390 |
| 2000-04-28 | 390 | 396 | 386 | 395 | 80,000 | 395 |
| 2000-04-27 | 396 | 400 | 395 | 396 | 36,000 | 396 |
| 2000-04-26 | 400 | 405 | 398 | 399 | 50,000 | 399 |
| 2000-04-25 | 406 | 410 | 390 | 410 | 97,000 | 410 |
| 2000-04-24 | 408 | 413 | 395 | 396 | 63,000 | 396 |
| 2000-04-21 | 410 | 412 | 408 | 408 | 71,000 | 408 |
| 2000-04-20 | 414 | 418 | 410 | 418 | 46,000 | 418 |
| 2000-04-19 | 411 | 419 | 410 | 418 | 25,000 | 418 |
| 2000-04-18 | 419 | 419 | 408 | 408 | 65,000 | 408 |
| 2000-04-17 | 410 | 416 | 395 | 404 | 195,000 | 404 |
| 2000-04-14 | 423 | 432 | 420 | 425 | 83,000 | 425 |
| 2000-04-13 | 424 | 425 | 415 | 425 | 47,000 | 425 |
| 2000-04-12 | 420 | 429 | 412 | 427 | 30,000 | 427 |
| 2000-04-11 | 421 | 424 | 410 | 424 | 69,000 | 424 |
| 2000-04-10 | 430 | 431 | 401 | 420 | 103,000 | 420 |
| 2000-04-07 | 428 | 433 | 427 | 428 | 47,000 | 428 |
| 2000-04-06 | 427 | 434 | 426 | 427 | 125,000 | 427 |
| 2000-04-05 | 444 | 444 | 426 | 427 | 126,000 | 427 |
| 2000-04-04 | 461 | 465 | 446 | 450 | 104,000 | 450 |
| 2000-04-03 | 473 | 473 | 450 | 465 | 79,000 | 465 |
| 2000-03-31 | 494 | 494 | 468 | 473 | 262,000 | 473 |
| 2000-03-30 | 478 | 500 | 470 | 489 | 611,000 | 489 |
| 2000-03-29 | 452 | 475 | 452 | 468 | 237,000 | 468 |
| 2000-03-28 | 435 | 455 | 435 | 455 | 105,000 | 455 |
| 2000-03-27 | 426 | 430 | 425 | 425 | 159,000 | 425 |
| 2000-03-24 | 424 | 435 | 424 | 430 | 155,000 | 430 |
| 2000-03-23 | 428 | 429 | 421 | 429 | 101,000 | 429 |
| 2000-03-22 | 426 | 429 | 424 | 428 | 26,000 | 428 |
| 2000-03-21 | 439 | 439 | 427 | 428 | 60,000 | 428 |
| 2000-03-17 | 448 | 448 | 434 | 434 | 114,000 | 434 |
| 2000-03-16 | 420 | 445 | 419 | 438 | 150,000 | 438 |
| 2000-03-15 | 415 | 425 | 414 | 420 | 101,000 | 420 |
| 2000-03-14 | 410 | 424 | 405 | 415 | 75,000 | 415 |
| 2000-03-13 | 428 | 429 | 400 | 412 | 118,000 | 412 |
| 2000-03-10 | 430 | 430 | 420 | 420 | 157,000 | 420 |
| 2000-03-09 | 420 | 430 | 410 | 414 | 90,000 | 414 |
| 2000-03-08 | 421 | 423 | 416 | 420 | 62,000 | 420 |
| 2000-03-07 | 406 | 426 | 406 | 426 | 55,000 | 426 |
| 2000-03-06 | 445 | 445 | 426 | 426 | 125,000 | 426 |
| 2000-03-03 | 453 | 454 | 440 | 440 | 56,000 | 440 |
| 2000-03-02 | 444 | 458 | 430 | 445 | 153,000 | 445 |
| 2000-03-01 | 430 | 434 | 426 | 434 | 91,000 | 434 |
| 2000-02-29 | 430 | 435 | 422 | 430 | 76,000 | 430 |
| 2000-02-28 | 420 | 430 | 420 | 430 | 151,000 | 430 |
| 2000-02-25 | 422 | 440 | 417 | 430 | 129,000 | 430 |
| 2000-02-24 | 395 | 420 | 395 | 412 | 159,000 | 412 |
| 2000-02-23 | 390 | 396 | 372 | 392 | 372,000 | 392 |
| 2000-02-22 | 431 | 435 | 390 | 403 | 985,000 | 403 |
| 2000-02-21 | 459 | 465 | 441 | 441 | 181,000 | 441 |
| 2000-02-18 | 458 | 460 | 451 | 460 | 152,000 | 460 |
| 2000-02-17 | 458 | 466 | 450 | 459 | 158,000 | 459 |
| 2000-02-16 | 472 | 472 | 450 | 464 | 204,000 | 464 |
| 2000-02-15 | 480 | 489 | 466 | 467 | 309,000 | 467 |
| 2000-02-14 | 448 | 484 | 442 | 470 | 293,000 | 470 |
| 2000-02-10 | 457 | 464 | 450 | 453 | 201,000 | 453 |
| 2000-02-09 | 452 | 468 | 452 | 455 | 221,000 | 455 |
| 2000-02-08 | 471 | 476 | 457 | 457 | 132,000 | 457 |
| 2000-02-07 | 477 | 485 | 461 | 465 | 191,000 | 465 |
| 2000-02-04 | 470 | 485 | 467 | 475 | 284,000 | 475 |
| 2000-02-03 | 456 | 470 | 447 | 470 | 345,000 | 470 |
| 2000-02-02 | 470 | 488 | 460 | 460 | 355,000 | 460 |
| 2000-02-01 | 460 | 510 | 459 | 475 | 837,000 | 475 |
| 2000-01-31 | 451 | 465 | 441 | 460 | 285,000 | 460 |
| 2000-01-28 | 460 | 465 | 446 | 461 | 378,000 | 461 |
| 2000-01-27 | 451 | 460 | 447 | 460 | 301,000 | 460 |
| 2000-01-26 | 450 | 460 | 443 | 456 | 162,000 | 456 |
| 2000-01-25 | 433 | 465 | 433 | 450 | 431,000 | 450 |
| 2000-01-24 | 436 | 446 | 430 | 437 | 451,000 | 437 |
| 2000-01-21 | 455 | 459 | 440 | 441 | 223,000 | 441 |
| 2000-01-20 | 440 | 477 | 437 | 460 | 950,000 | 460 |
| 2000-01-19 | 450 | 454 | 435 | 442 | 399,000 | 442 |
| 2000-01-18 | 440 | 470 | 420 | 460 | 1,219,000 | 460 |
| 2000-01-17 | 445 | 464 | 430 | 438 | 566,000 | 438 |
| 2000-01-14 | 407 | 450 | 399 | 440 | 757,000 | 440 |
| 2000-01-13 | 398 | 398 | 388 | 392 | 611,000 | 392 |
| 2000-01-12 | 414 | 420 | 403 | 403 | 1,343,000 | 403 |
| 2000-01-11 | 376 | 411 | 372 | 404 | 837,000 | 404 |
| 2000-01-07 | 350 | 375 | 345 | 361 | 548,000 | 361 |
| 2000-01-06 | 347 | 365 | 338 | 345 | 264,000 | 345 |
| 2000-01-05 | 320 | 335 | 316 | 329 | 202,000 | 329 |
| 2000-01-04 | 310 | 315 | 305 | 305 | 26,000 | 305 |
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
