7972 (株)イトーキ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 218 | 218 | 218 | 218 | 9,000 | 218 |
| 2002-12-27 | 208 | 220 | 206 | 220 | 22,000 | 220 |
| 2002-12-26 | 207 | 212 | 207 | 212 | 3,000 | 212 |
| 2002-12-25 | 207 | 217 | 201 | 206 | 11,000 | 206 |
| 2002-12-24 | 217 | 217 | 214 | 217 | 37,000 | 217 |
| 2002-12-20 | 206 | 209 | 202 | 207 | 29,000 | 207 |
| 2002-12-19 | 202 | 205 | 198 | 205 | 52,000 | 205 |
| 2002-12-18 | 210 | 210 | 205 | 205 | 17,000 | 205 |
| 2002-12-17 | 210 | 213 | 210 | 210 | 8,000 | 210 |
| 2002-12-16 | 219 | 219 | 206 | 213 | 33,000 | 213 |
| 2002-12-13 | 221 | 222 | 216 | 217 | 73,000 | 217 |
| 2002-12-12 | 224 | 226 | 219 | 226 | 93,000 | 226 |
| 2002-12-11 | 214 | 219 | 214 | 214 | 9,000 | 214 |
| 2002-12-10 | 217 | 219 | 215 | 218 | 18,000 | 218 |
| 2002-12-09 | 214 | 214 | 212 | 214 | 14,000 | 214 |
| 2002-12-06 | 224 | 224 | 214 | 214 | 14,000 | 214 |
| 2002-12-05 | 214 | 219 | 214 | 219 | 47,000 | 219 |
| 2002-12-04 | 221 | 224 | 220 | 224 | 21,000 | 224 |
| 2002-12-03 | 227 | 227 | 216 | 216 | 30,000 | 216 |
| 2002-12-02 | 218 | 224 | 218 | 224 | 6,000 | 224 |
| 2002-11-29 | 221 | 225 | 221 | 223 | 30,000 | 223 |
| 2002-11-28 | 224 | 224 | 220 | 220 | 15,000 | 220 |
| 2002-11-27 | 220 | 227 | 220 | 224 | 23,000 | 224 |
| 2002-11-26 | 215 | 221 | 215 | 221 | 23,000 | 221 |
| 2002-11-25 | 219 | 220 | 218 | 220 | 33,000 | 220 |
| 2002-11-22 | 199 | 209 | 199 | 204 | 16,000 | 204 |
| 2002-11-21 | 197 | 198 | 193 | 194 | 37,000 | 194 |
| 2002-11-20 | 209 | 209 | 193 | 197 | 46,000 | 197 |
| 2002-11-19 | 222 | 222 | 205 | 209 | 18,000 | 209 |
| 2002-11-18 | 226 | 226 | 222 | 225 | 9,000 | 225 |
| 2002-11-15 | 233 | 234 | 221 | 223 | 65,000 | 223 |
| 2002-11-14 | 231 | 232 | 229 | 230 | 15,000 | 230 |
| 2002-11-13 | 228 | 231 | 228 | 231 | 8,000 | 231 |
| 2002-11-12 | 234 | 235 | 234 | 234 | 8,000 | 234 |
| 2002-11-11 | 238 | 238 | 235 | 235 | 14,000 | 235 |
| 2002-11-08 | 236 | 238 | 235 | 238 | 19,000 | 238 |
| 2002-11-07 | 238 | 239 | 236 | 236 | 15,000 | 236 |
| 2002-11-06 | 244 | 244 | 237 | 237 | 18,000 | 237 |
| 2002-11-05 | 239 | 239 | 229 | 234 | 18,000 | 234 |
| 2002-11-01 | 227 | 230 | 227 | 227 | 9,000 | 227 |
| 2002-10-31 | 241 | 241 | 225 | 232 | 23,000 | 232 |
| 2002-10-30 | 245 | 246 | 245 | 246 | 11,000 | 246 |
| 2002-10-29 | 242 | 242 | 240 | 241 | 10,000 | 241 |
| 2002-10-28 | 240 | 242 | 240 | 242 | 10,000 | 242 |
| 2002-10-25 | 240 | 240 | 238 | 240 | 22,000 | 240 |
| 2002-10-24 | 232 | 237 | 230 | 235 | 29,000 | 235 |
| 2002-10-23 | 244 | 245 | 240 | 245 | 15,000 | 245 |
| 2002-10-22 | 245 | 248 | 245 | 245 | 18,000 | 245 |
| 2002-10-21 | 244 | 245 | 244 | 245 | 31,000 | 245 |
| 2002-10-18 | 245 | 245 | 234 | 241 | 54,000 | 241 |
| 2002-10-17 | 245 | 245 | 244 | 244 | 20,000 | 244 |
| 2002-10-16 | 245 | 246 | 244 | 244 | 12,000 | 244 |
| 2002-10-15 | 245 | 245 | 244 | 245 | 22,000 | 245 |
| 2002-10-11 | 220 | 238 | 220 | 238 | 18,000 | 238 |
| 2002-10-10 | 224 | 224 | 207 | 216 | 33,000 | 216 |
| 2002-10-09 | 225 | 225 | 221 | 222 | 12,000 | 222 |
| 2002-10-08 | 220 | 224 | 220 | 224 | 23,000 | 224 |
| 2002-10-07 | 241 | 241 | 234 | 234 | 23,000 | 234 |
| 2002-10-04 | 241 | 241 | 238 | 238 | 11,000 | 238 |
| 2002-10-03 | 243 | 243 | 239 | 241 | 15,000 | 241 |
| 2002-10-02 | 248 | 248 | 241 | 243 | 18,000 | 243 |
| 2002-10-01 | 244 | 245 | 241 | 241 | 14,000 | 241 |
| 2002-09-30 | 250 | 250 | 249 | 249 | 14,000 | 249 |
| 2002-09-27 | 246 | 250 | 246 | 250 | 24,000 | 250 |
| 2002-09-26 | 243 | 246 | 232 | 236 | 39,000 | 236 |
| 2002-09-25 | 247 | 249 | 242 | 243 | 44,000 | 243 |
| 2002-09-24 | 244 | 247 | 244 | 247 | 18,000 | 247 |
| 2002-09-20 | 247 | 248 | 240 | 244 | 36,000 | 244 |
| 2002-09-19 | 245 | 247 | 244 | 247 | 39,000 | 247 |
| 2002-09-18 | 244 | 244 | 242 | 244 | 21,000 | 244 |
| 2002-09-17 | 244 | 245 | 241 | 244 | 56,000 | 244 |
| 2002-09-13 | 235 | 235 | 230 | 230 | 110,000 | 230 |
| 2002-09-12 | 224 | 230 | 224 | 230 | 19,000 | 230 |
| 2002-09-11 | 222 | 225 | 222 | 224 | 23,000 | 224 |
| 2002-09-10 | 216 | 220 | 216 | 220 | 26,000 | 220 |
| 2002-09-09 | 207 | 212 | 207 | 212 | 29,000 | 212 |
| 2002-09-06 | 219 | 219 | 202 | 207 | 115,000 | 207 |
| 2002-09-05 | 214 | 219 | 210 | 219 | 22,000 | 219 |
| 2002-09-04 | 212 | 212 | 203 | 206 | 18,000 | 206 |
| 2002-09-03 | 227 | 227 | 212 | 212 | 27,000 | 212 |
| 2002-09-02 | 221 | 221 | 211 | 220 | 26,000 | 220 |
| 2002-08-30 | 223 | 223 | 220 | 220 | 18,000 | 220 |
| 2002-08-29 | 225 | 227 | 222 | 222 | 15,000 | 222 |
| 2002-08-28 | 235 | 235 | 226 | 230 | 9,000 | 230 |
| 2002-08-27 | 227 | 234 | 227 | 234 | 15,000 | 234 |
| 2002-08-26 | 240 | 245 | 239 | 242 | 26,000 | 242 |
| 2002-08-23 | 230 | 230 | 228 | 230 | 13,000 | 230 |
| 2002-08-22 | 224 | 230 | 222 | 229 | 15,000 | 229 |
| 2002-08-21 | 230 | 230 | 223 | 223 | 13,000 | 223 |
| 2002-08-20 | 235 | 236 | 224 | 231 | 29,000 | 231 |
| 2002-08-19 | 229 | 230 | 222 | 230 | 25,000 | 230 |
| 2002-08-16 | 227 | 227 | 219 | 220 | 36,000 | 220 |
| 2002-08-15 | 226 | 226 | 222 | 223 | 29,000 | 223 |
| 2002-08-14 | 227 | 227 | 220 | 221 | 41,000 | 221 |
| 2002-08-13 | 226 | 228 | 225 | 225 | 20,000 | 225 |
| 2002-08-12 | 245 | 245 | 235 | 235 | 13,000 | 235 |
| 2002-08-09 | 230 | 235 | 227 | 235 | 41,000 | 235 |
| 2002-08-08 | 228 | 229 | 227 | 229 | 9,000 | 229 |
| 2002-08-07 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2002-08-06 | 228 | 228 | 220 | 220 | 16,000 | 220 |
| 2002-08-05 | 233 | 233 | 228 | 228 | 11,000 | 228 |
| 2002-08-02 | 233 | 233 | 226 | 228 | 22,000 | 228 |
| 2002-08-01 | 229 | 230 | 228 | 228 | 84,000 | 228 |
| 2002-07-31 | 234 | 234 | 231 | 234 | 18,000 | 234 |
| 2002-07-30 | 232 | 238 | 232 | 235 | 19,000 | 235 |
| 2002-07-29 | 234 | 239 | 230 | 230 | 8,000 | 230 |
| 2002-07-26 | 259 | 259 | 239 | 239 | 6,000 | 239 |
| 2002-07-25 | 258 | 258 | 255 | 255 | 29,000 | 255 |
| 2002-07-24 | 254 | 258 | 249 | 258 | 31,000 | 258 |
| 2002-07-23 | 245 | 250 | 245 | 250 | 38,000 | 250 |
| 2002-07-22 | 241 | 250 | 241 | 250 | 33,000 | 250 |
| 2002-07-19 | 249 | 249 | 240 | 241 | 23,000 | 241 |
| 2002-07-18 | 246 | 250 | 246 | 248 | 26,000 | 248 |
| 2002-07-17 | 247 | 247 | 244 | 245 | 18,000 | 245 |
| 2002-07-16 | 251 | 251 | 247 | 247 | 25,000 | 247 |
| 2002-07-15 | 256 | 257 | 251 | 251 | 34,000 | 251 |
| 2002-07-12 | 261 | 261 | 256 | 256 | 50,000 | 256 |
| 2002-07-11 | 254 | 254 | 246 | 246 | 20,000 | 246 |
| 2002-07-10 | 253 | 255 | 251 | 255 | 26,000 | 255 |
| 2002-07-09 | 240 | 248 | 240 | 248 | 16,000 | 248 |
| 2002-07-08 | 254 | 257 | 238 | 238 | 18,000 | 238 |
| 2002-07-05 | 254 | 254 | 248 | 253 | 20,000 | 253 |
| 2002-07-04 | 249 | 249 | 243 | 243 | 13,000 | 243 |
| 2002-07-03 | 239 | 249 | 239 | 249 | 40,000 | 249 |
| 2002-07-02 | 242 | 242 | 236 | 239 | 12,000 | 239 |
| 2002-07-01 | 241 | 244 | 241 | 242 | 17,000 | 242 |
| 2002-06-28 | 230 | 240 | 230 | 239 | 16,000 | 239 |
| 2002-06-27 | 229 | 231 | 229 | 231 | 13,000 | 231 |
| 2002-06-26 | 236 | 237 | 225 | 229 | 15,000 | 229 |
| 2002-06-25 | 249 | 249 | 239 | 239 | 27,000 | 239 |
| 2002-06-24 | 233 | 245 | 231 | 244 | 25,000 | 244 |
| 2002-06-21 | 245 | 249 | 245 | 248 | 6,000 | 248 |
| 2002-06-20 | 245 | 245 | 235 | 245 | 22,000 | 245 |
| 2002-06-19 | 240 | 240 | 235 | 235 | 19,000 | 235 |
| 2002-06-18 | 240 | 242 | 236 | 239 | 23,000 | 239 |
| 2002-06-17 | 256 | 256 | 227 | 235 | 44,000 | 235 |
| 2002-06-14 | 250 | 254 | 248 | 254 | 106,000 | 254 |
| 2002-06-13 | 255 | 256 | 255 | 255 | 12,000 | 255 |
| 2002-06-12 | 265 | 265 | 250 | 255 | 15,000 | 255 |
| 2002-06-11 | 265 | 266 | 264 | 265 | 15,000 | 265 |
| 2002-06-10 | 265 | 265 | 261 | 265 | 27,000 | 265 |
| 2002-06-07 | 264 | 265 | 259 | 259 | 20,000 | 259 |
| 2002-06-06 | 266 | 275 | 254 | 254 | 82,000 | 254 |
| 2002-06-05 | 268 | 268 | 263 | 263 | 32,000 | 263 |
| 2002-06-04 | 265 | 265 | 262 | 265 | 28,000 | 265 |
| 2002-06-03 | 264 | 265 | 264 | 265 | 12,000 | 265 |
| 2002-05-31 | 260 | 265 | 255 | 263 | 19,000 | 263 |
| 2002-05-30 | 264 | 265 | 263 | 263 | 10,000 | 263 |
| 2002-05-29 | 262 | 265 | 258 | 265 | 11,000 | 265 |
| 2002-05-28 | 265 | 265 | 260 | 262 | 11,000 | 262 |
| 2002-05-27 | 269 | 269 | 262 | 262 | 22,000 | 262 |
| 2002-05-24 | 262 | 265 | 262 | 265 | 41,000 | 265 |
| 2002-05-23 | 263 | 263 | 260 | 262 | 14,000 | 262 |
| 2002-05-22 | 260 | 261 | 259 | 260 | 20,000 | 260 |
| 2002-05-21 | 260 | 260 | 258 | 260 | 26,000 | 260 |
| 2002-05-20 | 265 | 265 | 260 | 260 | 29,000 | 260 |
| 2002-05-17 | 260 | 267 | 257 | 260 | 37,000 | 260 |
| 2002-05-16 | 258 | 262 | 256 | 260 | 62,000 | 260 |
| 2002-05-15 | 269 | 269 | 255 | 255 | 26,000 | 255 |
| 2002-05-14 | 244 | 249 | 244 | 249 | 22,000 | 249 |
| 2002-05-13 | 242 | 243 | 241 | 243 | 16,000 | 243 |
| 2002-05-10 | 243 | 243 | 240 | 243 | 19,000 | 243 |
| 2002-05-09 | 239 | 243 | 238 | 239 | 49,000 | 239 |
| 2002-05-08 | 239 | 243 | 239 | 240 | 11,000 | 240 |
| 2002-05-07 | 239 | 239 | 234 | 236 | 35,000 | 236 |
| 2002-05-02 | 236 | 236 | 234 | 234 | 18,000 | 234 |
| 2002-05-01 | 230 | 230 | 228 | 228 | 21,000 | 228 |
| 2002-04-30 | 230 | 230 | 230 | 230 | 13,000 | 230 |
| 2002-04-26 | 235 | 240 | 231 | 231 | 29,000 | 231 |
| 2002-04-25 | 241 | 242 | 235 | 235 | 47,000 | 235 |
| 2002-04-24 | 237 | 240 | 235 | 240 | 33,000 | 240 |
| 2002-04-23 | 238 | 238 | 236 | 237 | 20,000 | 237 |
| 2002-04-22 | 235 | 239 | 231 | 238 | 30,000 | 238 |
| 2002-04-19 | 232 | 235 | 230 | 235 | 45,000 | 235 |
| 2002-04-18 | 231 | 232 | 230 | 231 | 18,000 | 231 |
| 2002-04-17 | 231 | 233 | 230 | 230 | 36,000 | 230 |
| 2002-04-16 | 227 | 231 | 227 | 231 | 12,000 | 231 |
| 2002-04-15 | 228 | 229 | 226 | 227 | 51,000 | 227 |
| 2002-04-12 | 222 | 223 | 218 | 223 | 38,000 | 223 |
| 2002-04-11 | 222 | 225 | 221 | 221 | 6,000 | 221 |
| 2002-04-10 | 228 | 228 | 219 | 219 | 45,000 | 219 |
| 2002-04-09 | 234 | 234 | 220 | 220 | 30,000 | 220 |
| 2002-04-08 | 237 | 237 | 235 | 235 | 15,000 | 235 |
| 2002-04-05 | 235 | 235 | 230 | 234 | 54,000 | 234 |
| 2002-04-04 | 222 | 231 | 222 | 230 | 34,000 | 230 |
| 2002-04-03 | 214 | 222 | 214 | 222 | 8,000 | 222 |
| 2002-04-02 | 220 | 220 | 213 | 213 | 31,000 | 213 |
| 2002-04-01 | 218 | 218 | 210 | 211 | 14,000 | 211 |
| 2002-03-29 | 224 | 224 | 216 | 218 | 19,000 | 218 |
| 2002-03-28 | 232 | 232 | 222 | 222 | 24,000 | 222 |
| 2002-03-27 | 220 | 230 | 218 | 230 | 24,000 | 230 |
| 2002-03-26 | 221 | 222 | 221 | 221 | 7,000 | 221 |
| 2002-03-25 | 244 | 244 | 228 | 228 | 27,000 | 228 |
| 2002-03-22 | 229 | 234 | 229 | 234 | 23,000 | 234 |
| 2002-03-20 | 225 | 228 | 225 | 228 | 26,000 | 228 |
| 2002-03-19 | 221 | 226 | 221 | 225 | 28,000 | 225 |
| 2002-03-18 | 227 | 230 | 223 | 223 | 44,000 | 223 |
| 2002-03-15 | 226 | 230 | 220 | 220 | 27,000 | 220 |
| 2002-03-14 | 216 | 224 | 216 | 223 | 43,000 | 223 |
| 2002-03-13 | 226 | 226 | 216 | 216 | 31,000 | 216 |
| 2002-03-12 | 236 | 236 | 226 | 227 | 33,000 | 227 |
| 2002-03-11 | 235 | 236 | 232 | 235 | 34,000 | 235 |
| 2002-03-08 | 227 | 234 | 225 | 234 | 97,000 | 234 |
| 2002-03-07 | 228 | 230 | 226 | 227 | 130,000 | 227 |
| 2002-03-06 | 228 | 229 | 227 | 227 | 20,000 | 227 |
| 2002-03-05 | 221 | 229 | 220 | 229 | 39,000 | 229 |
| 2002-03-04 | 215 | 220 | 215 | 218 | 38,000 | 218 |
| 2002-03-01 | 215 | 215 | 208 | 210 | 34,000 | 210 |
| 2002-02-28 | 202 | 211 | 202 | 211 | 79,000 | 211 |
| 2002-02-27 | 200 | 205 | 192 | 202 | 71,000 | 202 |
| 2002-02-26 | 198 | 200 | 197 | 198 | 28,000 | 198 |
| 2002-02-25 | 193 | 196 | 193 | 196 | 43,000 | 196 |
| 2002-02-22 | 190 | 190 | 185 | 189 | 26,000 | 189 |
| 2002-02-21 | 189 | 189 | 184 | 189 | 47,000 | 189 |
| 2002-02-20 | 189 | 189 | 189 | 189 | 11,000 | 189 |
| 2002-02-19 | 189 | 190 | 187 | 190 | 35,000 | 190 |
| 2002-02-18 | 193 | 193 | 187 | 187 | 22,000 | 187 |
| 2002-02-15 | 189 | 191 | 189 | 190 | 53,000 | 190 |
| 2002-02-14 | 187 | 188 | 187 | 187 | 32,000 | 187 |
| 2002-02-13 | 182 | 188 | 178 | 178 | 70,000 | 178 |
| 2002-02-12 | 185 | 195 | 180 | 180 | 55,000 | 180 |
| 2002-02-08 | 177 | 178 | 175 | 175 | 89,000 | 175 |
| 2002-02-07 | 184 | 185 | 175 | 177 | 39,000 | 177 |
| 2002-02-06 | 187 | 187 | 180 | 186 | 41,000 | 186 |
| 2002-02-05 | 189 | 189 | 187 | 188 | 17,000 | 188 |
| 2002-02-04 | 181 | 190 | 181 | 190 | 14,000 | 190 |
| 2002-02-01 | 189 | 189 | 180 | 183 | 62,000 | 183 |
| 2002-01-31 | 198 | 198 | 188 | 189 | 29,000 | 189 |
| 2002-01-30 | 194 | 194 | 187 | 188 | 32,000 | 188 |
| 2002-01-29 | 200 | 200 | 192 | 193 | 19,000 | 193 |
| 2002-01-28 | 201 | 201 | 198 | 198 | 10,000 | 198 |
| 2002-01-25 | 202 | 206 | 201 | 201 | 18,000 | 201 |
| 2002-01-24 | 198 | 198 | 195 | 197 | 12,000 | 197 |
| 2002-01-23 | 204 | 204 | 196 | 198 | 23,000 | 198 |
| 2002-01-22 | 209 | 209 | 200 | 203 | 28,000 | 203 |
| 2002-01-21 | 202 | 210 | 202 | 210 | 25,000 | 210 |
| 2002-01-18 | 206 | 206 | 198 | 203 | 27,000 | 203 |
| 2002-01-17 | 202 | 207 | 202 | 207 | 14,000 | 207 |
| 2002-01-16 | 209 | 209 | 202 | 202 | 9,000 | 202 |
| 2002-01-15 | 211 | 211 | 208 | 209 | 25,000 | 209 |
| 2002-01-11 | 206 | 207 | 202 | 207 | 25,000 | 207 |
| 2002-01-10 | 210 | 210 | 201 | 201 | 19,000 | 201 |
| 2002-01-09 | 207 | 208 | 205 | 205 | 20,000 | 205 |
| 2002-01-08 | 212 | 217 | 208 | 210 | 25,000 | 210 |
| 2002-01-07 | 219 | 219 | 212 | 217 | 23,000 | 217 |
| 2002-01-04 | 212 | 215 | 209 | 210 | 21,000 | 210 |
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
