7972 (株)イトーキ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 212 | 215 | 208 | 210 | 13,000 | 210 |
| 2001-12-27 | 213 | 213 | 206 | 211 | 8,000 | 211 |
| 2001-12-26 | 211 | 213 | 211 | 211 | 9,000 | 211 |
| 2001-12-25 | 208 | 210 | 205 | 209 | 15,000 | 209 |
| 2001-12-21 | 220 | 225 | 208 | 218 | 49,000 | 218 |
| 2001-12-20 | 212 | 214 | 205 | 205 | 44,000 | 205 |
| 2001-12-19 | 220 | 222 | 210 | 211 | 51,000 | 211 |
| 2001-12-18 | 226 | 226 | 220 | 220 | 15,000 | 220 |
| 2001-12-17 | 234 | 234 | 221 | 221 | 32,000 | 221 |
| 2001-12-14 | 225 | 228 | 224 | 228 | 86,000 | 228 |
| 2001-12-13 | 237 | 237 | 233 | 235 | 14,000 | 235 |
| 2001-12-12 | 235 | 237 | 233 | 237 | 71,000 | 237 |
| 2001-12-11 | 235 | 236 | 230 | 230 | 24,000 | 230 |
| 2001-12-10 | 243 | 243 | 236 | 236 | 10,000 | 236 |
| 2001-12-07 | 232 | 234 | 232 | 233 | 20,000 | 233 |
| 2001-12-06 | 234 | 243 | 234 | 237 | 165,000 | 237 |
| 2001-12-05 | 239 | 239 | 228 | 228 | 78,000 | 228 |
| 2001-12-04 | 222 | 222 | 219 | 219 | 22,000 | 219 |
| 2001-12-03 | 244 | 244 | 223 | 223 | 13,000 | 223 |
| 2001-11-30 | 243 | 244 | 242 | 244 | 6,000 | 244 |
| 2001-11-29 | 244 | 244 | 241 | 242 | 7,000 | 242 |
| 2001-11-28 | 251 | 251 | 246 | 246 | 8,000 | 246 |
| 2001-11-27 | 253 | 258 | 253 | 258 | 3,000 | 258 |
| 2001-11-26 | 246 | 257 | 246 | 253 | 21,000 | 253 |
| 2001-11-22 | 244 | 246 | 242 | 244 | 17,000 | 244 |
| 2001-11-21 | 253 | 253 | 253 | 253 | 11,000 | 253 |
| 2001-11-20 | 260 | 260 | 254 | 254 | 11,000 | 254 |
| 2001-11-19 | 255 | 260 | 253 | 260 | 8,000 | 260 |
| 2001-11-16 | 245 | 263 | 245 | 255 | 56,000 | 255 |
| 2001-11-15 | 247 | 250 | 247 | 250 | 22,000 | 250 |
| 2001-11-14 | 242 | 247 | 242 | 247 | 26,000 | 247 |
| 2001-11-13 | 230 | 240 | 230 | 238 | 18,000 | 238 |
| 2001-11-12 | 245 | 245 | 242 | 243 | 15,000 | 243 |
| 2001-11-09 | 249 | 249 | 241 | 241 | 44,000 | 241 |
| 2001-11-08 | 260 | 260 | 244 | 248 | 13,000 | 248 |
| 2001-11-07 | 267 | 267 | 253 | 263 | 15,000 | 263 |
| 2001-11-06 | 267 | 268 | 265 | 267 | 13,000 | 267 |
| 2001-11-05 | 261 | 266 | 261 | 265 | 18,000 | 265 |
| 2001-11-02 | 262 | 262 | 260 | 260 | 10,000 | 260 |
| 2001-11-01 | 263 | 267 | 263 | 263 | 6,000 | 263 |
| 2001-10-31 | 267 | 268 | 263 | 268 | 14,000 | 268 |
| 2001-10-30 | 268 | 269 | 263 | 269 | 5,000 | 269 |
| 2001-10-29 | 270 | 272 | 269 | 270 | 13,000 | 270 |
| 2001-10-26 | 265 | 271 | 265 | 270 | 36,000 | 270 |
| 2001-10-25 | 264 | 265 | 260 | 263 | 31,000 | 263 |
| 2001-10-24 | 250 | 260 | 247 | 260 | 33,000 | 260 |
| 2001-10-23 | 251 | 251 | 243 | 248 | 20,000 | 248 |
| 2001-10-22 | 260 | 260 | 247 | 248 | 35,000 | 248 |
| 2001-10-19 | 252 | 255 | 252 | 255 | 4,000 | 255 |
| 2001-10-18 | 261 | 262 | 255 | 255 | 11,000 | 255 |
| 2001-10-17 | 253 | 262 | 250 | 262 | 15,000 | 262 |
| 2001-10-16 | 259 | 259 | 257 | 258 | 9,000 | 258 |
| 2001-10-15 | 269 | 269 | 255 | 260 | 31,000 | 260 |
| 2001-10-12 | 261 | 269 | 261 | 269 | 22,000 | 269 |
| 2001-10-11 | 260 | 262 | 259 | 262 | 52,000 | 262 |
| 2001-10-10 | 250 | 259 | 249 | 252 | 32,000 | 252 |
| 2001-10-09 | 259 | 259 | 250 | 250 | 10,000 | 250 |
| 2001-10-05 | 261 | 261 | 259 | 261 | 20,000 | 261 |
| 2001-10-04 | 260 | 261 | 255 | 259 | 30,000 | 259 |
| 2001-10-03 | 261 | 261 | 255 | 255 | 9,000 | 255 |
| 2001-10-02 | 240 | 262 | 235 | 262 | 56,000 | 262 |
| 2001-10-01 | 230 | 235 | 225 | 235 | 32,000 | 235 |
| 2001-09-28 | 217 | 224 | 217 | 223 | 14,000 | 223 |
| 2001-09-27 | 215 | 217 | 212 | 215 | 19,000 | 215 |
| 2001-09-26 | 230 | 230 | 213 | 218 | 25,000 | 218 |
| 2001-09-25 | 245 | 245 | 227 | 233 | 27,000 | 233 |
| 2001-09-21 | 217 | 220 | 215 | 220 | 38,000 | 220 |
| 2001-09-20 | 225 | 225 | 216 | 217 | 23,000 | 217 |
| 2001-09-19 | 212 | 223 | 212 | 223 | 53,000 | 223 |
| 2001-09-18 | 216 | 216 | 214 | 216 | 53,000 | 216 |
| 2001-09-17 | 225 | 225 | 211 | 211 | 27,000 | 211 |
| 2001-09-14 | 210 | 220 | 205 | 219 | 114,000 | 219 |
| 2001-09-13 | 197 | 205 | 195 | 205 | 70,000 | 205 |
| 2001-09-12 | 192 | 208 | 192 | 196 | 98,000 | 196 |
| 2001-09-11 | 233 | 233 | 225 | 225 | 18,000 | 225 |
| 2001-09-10 | 237 | 237 | 230 | 233 | 20,000 | 233 |
| 2001-09-07 | 233 | 237 | 230 | 232 | 115,000 | 232 |
| 2001-09-06 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2001-09-05 | 230 | 235 | 225 | 232 | 58,000 | 232 |
| 2001-09-04 | 237 | 237 | 222 | 223 | 86,000 | 223 |
| 2001-09-03 | 251 | 251 | 237 | 246 | 64,000 | 246 |
| 2001-08-31 | 258 | 258 | 248 | 251 | 41,000 | 251 |
| 2001-08-30 | 261 | 261 | 254 | 260 | 49,000 | 260 |
| 2001-08-29 | 265 | 265 | 260 | 265 | 66,000 | 265 |
| 2001-08-28 | 269 | 269 | 265 | 265 | 31,000 | 265 |
| 2001-08-27 | 272 | 273 | 265 | 269 | 30,000 | 269 |
| 2001-08-24 | 269 | 269 | 266 | 266 | 18,000 | 266 |
| 2001-08-23 | 275 | 275 | 268 | 268 | 25,000 | 268 |
| 2001-08-22 | 273 | 273 | 270 | 270 | 60,000 | 270 |
| 2001-08-21 | 275 | 275 | 272 | 273 | 34,000 | 273 |
| 2001-08-20 | 278 | 278 | 275 | 275 | 25,000 | 275 |
| 2001-08-17 | 279 | 279 | 273 | 275 | 41,000 | 275 |
| 2001-08-16 | 284 | 284 | 279 | 279 | 14,000 | 279 |
| 2001-08-15 | 286 | 286 | 281 | 281 | 23,000 | 281 |
| 2001-08-14 | 282 | 284 | 280 | 284 | 26,000 | 284 |
| 2001-08-13 | 286 | 286 | 277 | 281 | 8,000 | 281 |
| 2001-08-10 | 285 | 285 | 281 | 284 | 38,000 | 284 |
| 2001-08-09 | 271 | 278 | 271 | 278 | 12,000 | 278 |
| 2001-08-08 | 286 | 288 | 281 | 286 | 19,000 | 286 |
| 2001-08-07 | 283 | 286 | 280 | 285 | 25,000 | 285 |
| 2001-08-06 | 280 | 284 | 280 | 283 | 14,000 | 283 |
| 2001-08-03 | 280 | 280 | 279 | 280 | 12,000 | 280 |
| 2001-08-02 | 272 | 284 | 270 | 284 | 59,000 | 284 |
| 2001-08-01 | 283 | 284 | 270 | 270 | 64,000 | 270 |
| 2001-07-31 | 271 | 273 | 270 | 273 | 30,000 | 273 |
| 2001-07-30 | 275 | 275 | 269 | 269 | 40,000 | 269 |
| 2001-07-27 | 280 | 283 | 275 | 278 | 11,000 | 278 |
| 2001-07-26 | 275 | 277 | 275 | 277 | 2,000 | 277 |
| 2001-07-25 | 285 | 285 | 274 | 274 | 25,000 | 274 |
| 2001-07-24 | 270 | 271 | 269 | 271 | 96,000 | 271 |
| 2001-07-23 | 280 | 280 | 268 | 270 | 28,000 | 270 |
| 2001-07-19 | 284 | 284 | 268 | 284 | 101,000 | 284 |
| 2001-07-18 | 288 | 288 | 282 | 285 | 32,000 | 285 |
| 2001-07-17 | 289 | 289 | 285 | 289 | 13,000 | 289 |
| 2001-07-16 | 298 | 298 | 289 | 289 | 15,000 | 289 |
| 2001-07-13 | 287 | 293 | 285 | 293 | 21,000 | 293 |
| 2001-07-12 | 290 | 292 | 290 | 291 | 45,000 | 291 |
| 2001-07-11 | 290 | 290 | 283 | 286 | 18,000 | 286 |
| 2001-07-10 | 300 | 300 | 290 | 292 | 30,000 | 292 |
| 2001-07-09 | 295 | 295 | 290 | 294 | 28,000 | 294 |
| 2001-07-06 | 301 | 301 | 296 | 296 | 23,000 | 296 |
| 2001-07-05 | 305 | 305 | 300 | 303 | 15,000 | 303 |
| 2001-07-04 | 305 | 305 | 300 | 300 | 15,000 | 300 |
| 2001-07-03 | 301 | 301 | 296 | 297 | 23,000 | 297 |
| 2001-07-02 | 310 | 310 | 300 | 305 | 66,000 | 305 |
| 2001-06-29 | 300 | 305 | 290 | 305 | 82,000 | 305 |
| 2001-06-28 | 291 | 297 | 291 | 291 | 18,000 | 291 |
| 2001-06-27 | 295 | 295 | 292 | 293 | 8,000 | 293 |
| 2001-06-26 | 299 | 299 | 292 | 295 | 24,000 | 295 |
| 2001-06-25 | 299 | 300 | 296 | 298 | 36,000 | 298 |
| 2001-06-22 | 289 | 297 | 288 | 297 | 20,000 | 297 |
| 2001-06-21 | 291 | 293 | 290 | 293 | 22,000 | 293 |
| 2001-06-20 | 296 | 296 | 290 | 290 | 34,000 | 290 |
| 2001-06-19 | 295 | 296 | 292 | 292 | 57,000 | 292 |
| 2001-06-18 | 299 | 300 | 295 | 300 | 14,000 | 300 |
| 2001-06-15 | 301 | 301 | 295 | 296 | 36,000 | 296 |
| 2001-06-14 | 296 | 299 | 296 | 296 | 154,000 | 296 |
| 2001-06-13 | 299 | 300 | 296 | 300 | 15,000 | 300 |
| 2001-06-12 | 300 | 300 | 296 | 296 | 21,000 | 296 |
| 2001-06-11 | 298 | 307 | 298 | 300 | 15,000 | 300 |
| 2001-06-08 | 296 | 300 | 293 | 300 | 53,000 | 300 |
| 2001-06-07 | 292 | 300 | 292 | 300 | 21,000 | 300 |
| 2001-06-06 | 305 | 305 | 291 | 291 | 181,000 | 291 |
| 2001-06-05 | 305 | 305 | 298 | 298 | 60,000 | 298 |
| 2001-06-04 | 291 | 300 | 291 | 300 | 12,000 | 300 |
| 2001-06-01 | 290 | 296 | 288 | 296 | 57,000 | 296 |
| 2001-05-31 | 302 | 302 | 294 | 295 | 30,000 | 295 |
| 2001-05-30 | 304 | 304 | 297 | 303 | 52,000 | 303 |
| 2001-05-29 | 305 | 308 | 303 | 303 | 43,000 | 303 |
| 2001-05-28 | 308 | 308 | 305 | 305 | 21,000 | 305 |
| 2001-05-25 | 323 | 323 | 315 | 315 | 21,000 | 315 |
| 2001-05-24 | 323 | 323 | 316 | 316 | 18,000 | 316 |
| 2001-05-23 | 319 | 324 | 318 | 324 | 13,000 | 324 |
| 2001-05-22 | 317 | 318 | 317 | 318 | 10,000 | 318 |
| 2001-05-21 | 317 | 320 | 315 | 315 | 14,000 | 315 |
| 2001-05-18 | 317 | 319 | 315 | 315 | 12,000 | 315 |
| 2001-05-17 | 311 | 316 | 311 | 316 | 59,000 | 316 |
| 2001-05-16 | 311 | 315 | 310 | 310 | 15,000 | 310 |
| 2001-05-15 | 315 | 316 | 310 | 310 | 31,000 | 310 |
| 2001-05-14 | 320 | 320 | 310 | 311 | 53,000 | 311 |
| 2001-05-11 | 319 | 324 | 319 | 323 | 29,000 | 323 |
| 2001-05-10 | 327 | 330 | 320 | 320 | 48,000 | 320 |
| 2001-05-09 | 330 | 330 | 320 | 327 | 35,000 | 327 |
| 2001-05-08 | 334 | 335 | 330 | 335 | 41,000 | 335 |
| 2001-05-07 | 342 | 342 | 338 | 339 | 23,000 | 339 |
| 2001-05-02 | 336 | 340 | 336 | 340 | 25,000 | 340 |
| 2001-05-01 | 336 | 340 | 335 | 339 | 88,000 | 339 |
| 2001-04-27 | 335 | 337 | 330 | 331 | 54,000 | 331 |
| 2001-04-26 | 337 | 338 | 330 | 338 | 55,000 | 338 |
| 2001-04-25 | 343 | 344 | 335 | 335 | 62,000 | 335 |
| 2001-04-24 | 340 | 343 | 335 | 343 | 48,000 | 343 |
| 2001-04-23 | 326 | 343 | 326 | 338 | 53,000 | 338 |
| 2001-04-20 | 335 | 339 | 325 | 326 | 67,000 | 326 |
| 2001-04-19 | 348 | 349 | 332 | 338 | 104,000 | 338 |
| 2001-04-18 | 348 | 355 | 343 | 343 | 154,000 | 343 |
| 2001-04-17 | 335 | 350 | 331 | 343 | 219,000 | 343 |
| 2001-04-16 | 332 | 339 | 327 | 333 | 157,000 | 333 |
| 2001-04-13 | 310 | 325 | 308 | 325 | 166,000 | 325 |
| 2001-04-12 | 309 | 309 | 307 | 307 | 27,000 | 307 |
| 2001-04-11 | 308 | 310 | 306 | 310 | 30,000 | 310 |
| 2001-04-10 | 314 | 314 | 305 | 306 | 29,000 | 306 |
| 2001-04-09 | 315 | 315 | 302 | 314 | 28,000 | 314 |
| 2001-04-06 | 312 | 314 | 310 | 311 | 76,000 | 311 |
| 2001-04-05 | 310 | 311 | 306 | 307 | 34,000 | 307 |
| 2001-04-04 | 306 | 310 | 305 | 305 | 34,000 | 305 |
| 2001-04-03 | 300 | 305 | 300 | 305 | 27,000 | 305 |
| 2001-04-02 | 308 | 308 | 300 | 302 | 42,000 | 302 |
| 2001-03-30 | 305 | 306 | 302 | 303 | 84,000 | 303 |
| 2001-03-29 | 313 | 313 | 305 | 307 | 32,000 | 307 |
| 2001-03-28 | 302 | 314 | 302 | 314 | 59,000 | 314 |
| 2001-03-27 | 318 | 320 | 313 | 315 | 47,000 | 315 |
| 2001-03-26 | 304 | 314 | 299 | 314 | 92,000 | 314 |
| 2001-03-23 | 308 | 308 | 302 | 304 | 23,000 | 304 |
| 2001-03-22 | 308 | 310 | 304 | 307 | 42,000 | 307 |
| 2001-03-21 | 313 | 313 | 303 | 310 | 38,000 | 310 |
| 2001-03-19 | 306 | 309 | 305 | 308 | 102,000 | 308 |
| 2001-03-16 | 319 | 319 | 306 | 306 | 26,000 | 306 |
| 2001-03-15 | 312 | 317 | 302 | 317 | 38,000 | 317 |
| 2001-03-14 | 321 | 322 | 315 | 318 | 65,000 | 318 |
| 2001-03-13 | 312 | 321 | 310 | 321 | 85,000 | 321 |
| 2001-03-12 | 321 | 350 | 320 | 327 | 202,000 | 327 |
| 2001-03-09 | 310 | 318 | 304 | 318 | 60,000 | 318 |
| 2001-03-08 | 304 | 308 | 303 | 308 | 86,000 | 308 |
| 2001-03-07 | 303 | 305 | 302 | 305 | 23,000 | 305 |
| 2001-03-06 | 302 | 302 | 299 | 300 | 11,000 | 300 |
| 2001-03-05 | 301 | 302 | 297 | 297 | 56,000 | 297 |
| 2001-03-02 | 297 | 302 | 295 | 302 | 9,000 | 302 |
| 2001-03-01 | 298 | 298 | 296 | 297 | 12,000 | 297 |
| 2001-02-28 | 304 | 304 | 295 | 302 | 50,000 | 302 |
| 2001-02-27 | 304 | 305 | 301 | 304 | 45,000 | 304 |
| 2001-02-26 | 305 | 311 | 303 | 304 | 53,000 | 304 |
| 2001-02-23 | 294 | 308 | 294 | 303 | 31,000 | 303 |
| 2001-02-22 | 300 | 302 | 290 | 294 | 31,000 | 294 |
| 2001-02-21 | 315 | 315 | 310 | 311 | 56,000 | 311 |
| 2001-02-20 | 320 | 320 | 312 | 320 | 34,000 | 320 |
| 2001-02-19 | 315 | 319 | 313 | 318 | 16,000 | 318 |
| 2001-02-16 | 323 | 323 | 312 | 319 | 73,000 | 319 |
| 2001-02-15 | 315 | 324 | 311 | 324 | 80,000 | 324 |
| 2001-02-14 | 310 | 310 | 306 | 310 | 15,000 | 310 |
| 2001-02-13 | 310 | 310 | 300 | 310 | 31,000 | 310 |
| 2001-02-09 | 295 | 298 | 295 | 297 | 10,000 | 297 |
| 2001-02-08 | 310 | 310 | 300 | 300 | 34,000 | 300 |
| 2001-02-07 | 310 | 311 | 307 | 310 | 51,000 | 310 |
| 2001-02-06 | 314 | 314 | 306 | 310 | 80,000 | 310 |
| 2001-02-05 | 320 | 324 | 308 | 315 | 111,000 | 315 |
| 2001-02-02 | 302 | 330 | 302 | 315 | 226,000 | 315 |
| 2001-02-01 | 295 | 302 | 289 | 292 | 207,000 | 292 |
| 2001-01-31 | 291 | 291 | 280 | 280 | 56,000 | 280 |
| 2001-01-30 | 294 | 294 | 286 | 286 | 22,000 | 286 |
| 2001-01-29 | 281 | 293 | 280 | 293 | 49,000 | 293 |
| 2001-01-26 | 278 | 281 | 276 | 281 | 111,000 | 281 |
| 2001-01-25 | 283 | 284 | 275 | 278 | 30,000 | 278 |
| 2001-01-24 | 280 | 282 | 279 | 280 | 31,000 | 280 |
| 2001-01-23 | 281 | 282 | 277 | 280 | 35,000 | 280 |
| 2001-01-22 | 285 | 285 | 280 | 281 | 28,000 | 281 |
| 2001-01-19 | 270 | 285 | 270 | 283 | 72,000 | 283 |
| 2001-01-18 | 270 | 275 | 265 | 275 | 170,000 | 275 |
| 2001-01-17 | 275 | 275 | 269 | 273 | 52,000 | 273 |
| 2001-01-16 | 275 | 276 | 270 | 275 | 34,000 | 275 |
| 2001-01-15 | 273 | 275 | 271 | 272 | 69,000 | 272 |
| 2001-01-12 | 258 | 282 | 254 | 270 | 341,000 | 270 |
| 2001-01-11 | 255 | 255 | 250 | 255 | 65,000 | 255 |
| 2001-01-10 | 262 | 265 | 254 | 256 | 83,000 | 256 |
| 2001-01-09 | 264 | 267 | 260 | 260 | 73,000 | 260 |
| 2001-01-05 | 268 | 270 | 264 | 269 | 75,000 | 269 |
| 2001-01-04 | 278 | 278 | 268 | 268 | 47,000 | 268 |
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
