7972 (株)イトーキ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 230 | 233 | 230 | 232 | 8,000 | 232 |
| 2003-12-29 | 233 | 233 | 230 | 231 | 8,000 | 231 |
| 2003-12-26 | 229 | 233 | 228 | 233 | 12,000 | 233 |
| 2003-12-25 | 236 | 236 | 227 | 230 | 13,000 | 230 |
| 2003-12-24 | 240 | 243 | 238 | 238 | 20,000 | 238 |
| 2003-12-22 | 238 | 238 | 230 | 237 | 13,000 | 237 |
| 2003-12-19 | 230 | 234 | 227 | 234 | 23,000 | 234 |
| 2003-12-18 | 229 | 234 | 229 | 231 | 18,000 | 231 |
| 2003-12-17 | 240 | 240 | 228 | 229 | 21,000 | 229 |
| 2003-12-16 | 239 | 240 | 239 | 240 | 6,000 | 240 |
| 2003-12-15 | 245 | 245 | 240 | 241 | 32,000 | 241 |
| 2003-12-12 | 240 | 240 | 235 | 235 | 93,000 | 235 |
| 2003-12-11 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2003-12-10 | 231 | 231 | 229 | 230 | 21,000 | 230 |
| 2003-12-09 | 224 | 228 | 224 | 227 | 16,000 | 227 |
| 2003-12-08 | 227 | 229 | 226 | 228 | 14,000 | 228 |
| 2003-12-05 | 226 | 226 | 221 | 225 | 18,000 | 225 |
| 2003-12-04 | 224 | 225 | 222 | 225 | 9,000 | 225 |
| 2003-12-03 | 224 | 224 | 222 | 224 | 11,000 | 224 |
| 2003-12-02 | 224 | 224 | 222 | 222 | 26,000 | 222 |
| 2003-12-01 | 221 | 221 | 218 | 220 | 22,000 | 220 |
| 2003-11-28 | 227 | 227 | 211 | 216 | 77,000 | 216 |
| 2003-11-27 | 226 | 231 | 226 | 229 | 12,000 | 229 |
| 2003-11-26 | 230 | 230 | 225 | 225 | 9,000 | 225 |
| 2003-11-25 | 230 | 234 | 229 | 230 | 19,000 | 230 |
| 2003-11-21 | 228 | 229 | 228 | 229 | 11,000 | 229 |
| 2003-11-20 | 222 | 230 | 221 | 230 | 21,000 | 230 |
| 2003-11-19 | 221 | 225 | 221 | 221 | 16,000 | 221 |
| 2003-11-18 | 228 | 228 | 219 | 223 | 11,000 | 223 |
| 2003-11-17 | 238 | 238 | 229 | 229 | 40,000 | 229 |
| 2003-11-14 | 240 | 240 | 237 | 237 | 18,000 | 237 |
| 2003-11-13 | 235 | 238 | 235 | 237 | 7,000 | 237 |
| 2003-11-12 | 242 | 242 | 236 | 236 | 24,000 | 236 |
| 2003-11-11 | 241 | 241 | 235 | 238 | 21,000 | 238 |
| 2003-11-10 | 241 | 243 | 239 | 243 | 21,000 | 243 |
| 2003-11-07 | 234 | 238 | 234 | 237 | 10,000 | 237 |
| 2003-11-06 | 241 | 242 | 238 | 238 | 12,000 | 238 |
| 2003-11-05 | 232 | 239 | 231 | 239 | 43,000 | 239 |
| 2003-11-04 | 224 | 232 | 224 | 229 | 41,000 | 229 |
| 2003-10-31 | 219 | 225 | 218 | 223 | 27,000 | 223 |
| 2003-10-30 | 215 | 219 | 215 | 218 | 8,000 | 218 |
| 2003-10-29 | 215 | 221 | 215 | 219 | 14,000 | 219 |
| 2003-10-28 | 213 | 213 | 212 | 212 | 19,000 | 212 |
| 2003-10-27 | 223 | 223 | 205 | 209 | 89,000 | 209 |
| 2003-10-24 | 228 | 232 | 223 | 223 | 22,000 | 223 |
| 2003-10-23 | 235 | 236 | 228 | 228 | 45,000 | 228 |
| 2003-10-22 | 238 | 239 | 237 | 237 | 13,000 | 237 |
| 2003-10-21 | 242 | 242 | 240 | 241 | 11,000 | 241 |
| 2003-10-20 | 248 | 248 | 237 | 242 | 23,000 | 242 |
| 2003-10-17 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2003-10-16 | 248 | 248 | 247 | 248 | 11,000 | 248 |
| 2003-10-15 | 249 | 250 | 246 | 247 | 25,000 | 247 |
| 2003-10-14 | 243 | 247 | 243 | 247 | 12,000 | 247 |
| 2003-10-10 | 239 | 245 | 239 | 243 | 25,000 | 243 |
| 2003-10-09 | 234 | 237 | 234 | 237 | 6,000 | 237 |
| 2003-10-08 | 238 | 239 | 233 | 234 | 24,000 | 234 |
| 2003-10-07 | 243 | 244 | 237 | 237 | 59,000 | 237 |
| 2003-10-06 | 247 | 247 | 243 | 243 | 22,000 | 243 |
| 2003-10-03 | 241 | 245 | 241 | 245 | 24,000 | 245 |
| 2003-10-02 | 238 | 241 | 238 | 241 | 8,000 | 241 |
| 2003-10-01 | 239 | 242 | 235 | 237 | 12,000 | 237 |
| 2003-09-30 | 233 | 239 | 233 | 235 | 13,000 | 235 |
| 2003-09-29 | 232 | 232 | 230 | 230 | 3,000 | 230 |
| 2003-09-26 | 231 | 234 | 231 | 232 | 13,000 | 232 |
| 2003-09-25 | 243 | 243 | 232 | 233 | 31,000 | 233 |
| 2003-09-24 | 250 | 250 | 241 | 242 | 24,000 | 242 |
| 2003-09-22 | 249 | 249 | 246 | 247 | 7,000 | 247 |
| 2003-09-19 | 251 | 251 | 246 | 246 | 26,000 | 246 |
| 2003-09-18 | 248 | 248 | 245 | 246 | 10,000 | 246 |
| 2003-09-17 | 251 | 251 | 251 | 251 | 11,000 | 251 |
| 2003-09-16 | 252 | 252 | 250 | 250 | 23,000 | 250 |
| 2003-09-12 | 243 | 247 | 243 | 247 | 101,000 | 247 |
| 2003-09-11 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 2003-09-10 | 247 | 249 | 245 | 245 | 42,000 | 245 |
| 2003-09-09 | 248 | 248 | 243 | 243 | 20,000 | 243 |
| 2003-09-08 | 248 | 248 | 244 | 244 | 22,000 | 244 |
| 2003-09-05 | 248 | 248 | 247 | 247 | 12,000 | 247 |
| 2003-09-04 | 244 | 248 | 244 | 246 | 86,000 | 246 |
| 2003-09-03 | 239 | 244 | 239 | 244 | 27,000 | 244 |
| 2003-09-02 | 240 | 241 | 239 | 239 | 9,000 | 239 |
| 2003-09-01 | 244 | 244 | 237 | 240 | 19,000 | 240 |
| 2003-08-29 | 237 | 239 | 237 | 238 | 13,000 | 238 |
| 2003-08-28 | 241 | 247 | 237 | 237 | 25,000 | 237 |
| 2003-08-27 | 248 | 248 | 238 | 242 | 12,000 | 242 |
| 2003-08-26 | 244 | 246 | 244 | 245 | 20,000 | 245 |
| 2003-08-25 | 243 | 244 | 242 | 243 | 17,000 | 243 |
| 2003-08-22 | 242 | 242 | 241 | 242 | 15,000 | 242 |
| 2003-08-21 | 237 | 245 | 237 | 239 | 25,000 | 239 |
| 2003-08-20 | 237 | 238 | 235 | 238 | 24,000 | 238 |
| 2003-08-19 | 234 | 235 | 234 | 235 | 9,000 | 235 |
| 2003-08-18 | 235 | 236 | 233 | 236 | 13,000 | 236 |
| 2003-08-15 | 232 | 233 | 231 | 233 | 29,000 | 233 |
| 2003-08-14 | 228 | 231 | 228 | 228 | 15,000 | 228 |
| 2003-08-13 | 218 | 225 | 218 | 225 | 11,000 | 225 |
| 2003-08-12 | 219 | 220 | 219 | 220 | 6,000 | 220 |
| 2003-08-11 | 223 | 223 | 216 | 217 | 15,000 | 217 |
| 2003-08-08 | 225 | 230 | 218 | 223 | 28,000 | 223 |
| 2003-08-07 | 225 | 225 | 224 | 224 | 13,000 | 224 |
| 2003-08-06 | 227 | 228 | 224 | 224 | 17,000 | 224 |
| 2003-08-05 | 237 | 237 | 228 | 228 | 22,000 | 228 |
| 2003-08-04 | 235 | 239 | 233 | 234 | 17,000 | 234 |
| 2003-08-01 | 236 | 236 | 230 | 234 | 26,000 | 234 |
| 2003-07-31 | 249 | 249 | 236 | 236 | 22,000 | 236 |
| 2003-07-30 | 249 | 249 | 241 | 249 | 28,000 | 249 |
| 2003-07-29 | 250 | 250 | 246 | 246 | 21,000 | 246 |
| 2003-07-28 | 251 | 251 | 242 | 250 | 26,000 | 250 |
| 2003-07-25 | 251 | 251 | 243 | 243 | 19,000 | 243 |
| 2003-07-24 | 251 | 253 | 251 | 252 | 13,000 | 252 |
| 2003-07-23 | 252 | 252 | 251 | 251 | 10,000 | 251 |
| 2003-07-22 | 242 | 247 | 242 | 242 | 12,000 | 242 |
| 2003-07-18 | 244 | 245 | 242 | 242 | 16,000 | 242 |
| 2003-07-17 | 254 | 254 | 249 | 249 | 13,000 | 249 |
| 2003-07-16 | 253 | 255 | 252 | 252 | 26,000 | 252 |
| 2003-07-15 | 262 | 262 | 253 | 257 | 35,000 | 257 |
| 2003-07-14 | 257 | 258 | 250 | 255 | 49,000 | 255 |
| 2003-07-11 | 243 | 246 | 242 | 242 | 21,000 | 242 |
| 2003-07-10 | 246 | 247 | 241 | 246 | 24,000 | 246 |
| 2003-07-09 | 243 | 243 | 241 | 242 | 15,000 | 242 |
| 2003-07-08 | 243 | 243 | 243 | 243 | 22,000 | 243 |
| 2003-07-07 | 245 | 245 | 242 | 242 | 22,000 | 242 |
| 2003-07-04 | 241 | 244 | 239 | 240 | 34,000 | 240 |
| 2003-07-03 | 248 | 248 | 245 | 245 | 23,000 | 245 |
| 2003-07-02 | 244 | 246 | 241 | 242 | 18,000 | 242 |
| 2003-07-01 | 243 | 243 | 241 | 241 | 8,000 | 241 |
| 2003-06-30 | 241 | 246 | 241 | 244 | 18,000 | 244 |
| 2003-06-27 | 241 | 242 | 239 | 242 | 13,000 | 242 |
| 2003-06-26 | 235 | 241 | 235 | 241 | 36,000 | 241 |
| 2003-06-25 | 249 | 249 | 236 | 237 | 25,000 | 237 |
| 2003-06-24 | 248 | 250 | 245 | 245 | 41,000 | 245 |
| 2003-06-23 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-06-20 | 252 | 252 | 249 | 250 | 20,000 | 250 |
| 2003-06-19 | 256 | 256 | 250 | 250 | 17,000 | 250 |
| 2003-06-18 | 255 | 255 | 250 | 253 | 13,000 | 253 |
| 2003-06-17 | 257 | 260 | 252 | 252 | 12,000 | 252 |
| 2003-06-16 | 261 | 261 | 256 | 260 | 25,000 | 260 |
| 2003-06-13 | 259 | 261 | 256 | 261 | 62,000 | 261 |
| 2003-06-12 | 260 | 260 | 254 | 255 | 22,000 | 255 |
| 2003-06-11 | 247 | 260 | 247 | 260 | 40,000 | 260 |
| 2003-06-10 | 252 | 252 | 247 | 248 | 20,000 | 248 |
| 2003-06-09 | 258 | 258 | 250 | 253 | 41,000 | 253 |
| 2003-06-06 | 258 | 258 | 250 | 258 | 39,000 | 258 |
| 2003-06-05 | 258 | 260 | 255 | 258 | 32,000 | 258 |
| 2003-06-04 | 263 | 265 | 255 | 255 | 17,000 | 255 |
| 2003-06-03 | 257 | 257 | 251 | 253 | 16,000 | 253 |
| 2003-06-02 | 250 | 257 | 249 | 257 | 18,000 | 257 |
| 2003-05-30 | 247 | 250 | 247 | 249 | 8,000 | 249 |
| 2003-05-29 | 245 | 247 | 241 | 243 | 13,000 | 243 |
| 2003-05-28 | 240 | 248 | 240 | 246 | 15,000 | 246 |
| 2003-05-27 | 241 | 242 | 241 | 242 | 6,000 | 242 |
| 2003-05-26 | 250 | 250 | 245 | 246 | 24,000 | 246 |
| 2003-05-23 | 245 | 247 | 242 | 247 | 13,000 | 247 |
| 2003-05-22 | 243 | 245 | 240 | 240 | 8,000 | 240 |
| 2003-05-21 | 242 | 243 | 241 | 243 | 7,000 | 243 |
| 2003-05-20 | 242 | 242 | 240 | 241 | 8,000 | 241 |
| 2003-05-19 | 234 | 242 | 234 | 242 | 22,000 | 242 |
| 2003-05-16 | 241 | 244 | 241 | 244 | 13,000 | 244 |
| 2003-05-15 | 249 | 249 | 242 | 246 | 58,000 | 246 |
| 2003-05-14 | 233 | 245 | 233 | 245 | 56,000 | 245 |
| 2003-05-13 | 233 | 237 | 232 | 232 | 13,000 | 232 |
| 2003-05-12 | 233 | 233 | 230 | 232 | 25,000 | 232 |
| 2003-05-09 | 226 | 228 | 225 | 228 | 10,000 | 228 |
| 2003-05-08 | 225 | 229 | 225 | 226 | 12,000 | 226 |
| 2003-05-07 | 228 | 228 | 226 | 226 | 8,000 | 226 |
| 2003-05-06 | 229 | 230 | 226 | 226 | 13,000 | 226 |
| 2003-05-02 | 228 | 228 | 223 | 225 | 15,000 | 225 |
| 2003-05-01 | 226 | 227 | 210 | 227 | 25,000 | 227 |
| 2003-04-30 | 223 | 225 | 222 | 225 | 17,000 | 225 |
| 2003-04-28 | 226 | 226 | 223 | 226 | 13,000 | 226 |
| 2003-04-25 | 228 | 228 | 223 | 226 | 24,000 | 226 |
| 2003-04-24 | 229 | 229 | 225 | 225 | 22,000 | 225 |
| 2003-04-23 | 235 | 241 | 229 | 229 | 24,000 | 229 |
| 2003-04-22 | 235 | 237 | 230 | 230 | 48,000 | 230 |
| 2003-04-21 | 232 | 236 | 229 | 234 | 117,000 | 234 |
| 2003-04-18 | 219 | 224 | 218 | 224 | 85,000 | 224 |
| 2003-04-17 | 217 | 219 | 217 | 219 | 30,000 | 219 |
| 2003-04-16 | 218 | 219 | 217 | 218 | 18,000 | 218 |
| 2003-04-15 | 217 | 219 | 214 | 219 | 69,000 | 219 |
| 2003-04-14 | 216 | 216 | 213 | 213 | 16,000 | 213 |
| 2003-04-11 | 219 | 219 | 212 | 213 | 20,000 | 213 |
| 2003-04-10 | 220 | 220 | 216 | 217 | 18,000 | 217 |
| 2003-04-09 | 213 | 219 | 213 | 219 | 7,000 | 219 |
| 2003-04-08 | 215 | 215 | 211 | 214 | 5,000 | 214 |
| 2003-04-07 | 212 | 215 | 211 | 215 | 21,000 | 215 |
| 2003-04-04 | 206 | 211 | 206 | 211 | 10,000 | 211 |
| 2003-04-03 | 211 | 212 | 210 | 210 | 58,000 | 210 |
| 2003-04-02 | 212 | 212 | 208 | 209 | 23,000 | 209 |
| 2003-04-01 | 195 | 199 | 195 | 199 | 14,000 | 199 |
| 2003-03-31 | 207 | 207 | 197 | 197 | 8,000 | 197 |
| 2003-03-28 | 207 | 208 | 204 | 208 | 16,000 | 208 |
| 2003-03-27 | 200 | 208 | 200 | 208 | 16,000 | 208 |
| 2003-03-26 | 200 | 200 | 193 | 200 | 23,000 | 200 |
| 2003-03-25 | 195 | 203 | 193 | 203 | 47,000 | 203 |
| 2003-03-24 | 195 | 197 | 194 | 197 | 36,000 | 197 |
| 2003-03-20 | 190 | 193 | 188 | 193 | 53,000 | 193 |
| 2003-03-19 | 191 | 191 | 188 | 190 | 12,000 | 190 |
| 2003-03-18 | 191 | 195 | 191 | 193 | 41,000 | 193 |
| 2003-03-17 | 197 | 197 | 180 | 190 | 47,000 | 190 |
| 2003-03-14 | 193 | 200 | 193 | 197 | 86,000 | 197 |
| 2003-03-13 | 193 | 193 | 192 | 192 | 64,000 | 192 |
| 2003-03-12 | 195 | 196 | 192 | 193 | 26,000 | 193 |
| 2003-03-11 | 203 | 204 | 196 | 196 | 22,000 | 196 |
| 2003-03-10 | 209 | 209 | 205 | 205 | 23,000 | 205 |
| 2003-03-07 | 213 | 213 | 209 | 209 | 15,000 | 209 |
| 2003-03-06 | 214 | 214 | 209 | 211 | 11,000 | 211 |
| 2003-03-05 | 215 | 215 | 214 | 215 | 91,000 | 215 |
| 2003-03-04 | 219 | 219 | 213 | 215 | 16,000 | 215 |
| 2003-03-03 | 210 | 213 | 209 | 209 | 15,000 | 209 |
| 2003-02-28 | 209 | 209 | 208 | 208 | 6,000 | 208 |
| 2003-02-27 | 210 | 211 | 208 | 208 | 14,000 | 208 |
| 2003-02-26 | 214 | 214 | 208 | 208 | 5,000 | 208 |
| 2003-02-25 | 217 | 217 | 211 | 211 | 21,000 | 211 |
| 2003-02-24 | 222 | 222 | 212 | 212 | 10,000 | 212 |
| 2003-02-21 | 220 | 220 | 216 | 217 | 11,000 | 217 |
| 2003-02-20 | 221 | 222 | 216 | 220 | 23,000 | 220 |
| 2003-02-19 | 220 | 222 | 218 | 222 | 10,000 | 222 |
| 2003-02-18 | 220 | 220 | 215 | 220 | 16,000 | 220 |
| 2003-02-17 | 220 | 220 | 219 | 220 | 24,000 | 220 |
| 2003-02-14 | 213 | 215 | 213 | 215 | 28,000 | 215 |
| 2003-02-13 | 213 | 214 | 213 | 213 | 7,000 | 213 |
| 2003-02-12 | 210 | 214 | 206 | 214 | 27,000 | 214 |
| 2003-02-10 | 213 | 213 | 208 | 208 | 12,000 | 208 |
| 2003-02-07 | 204 | 215 | 204 | 215 | 26,000 | 215 |
| 2003-02-06 | 207 | 212 | 207 | 212 | 20,000 | 212 |
| 2003-02-05 | 207 | 212 | 204 | 212 | 21,000 | 212 |
| 2003-02-04 | 208 | 212 | 208 | 212 | 19,000 | 212 |
| 2003-02-03 | 200 | 208 | 195 | 208 | 38,000 | 208 |
| 2003-01-31 | 203 | 204 | 199 | 199 | 45,000 | 199 |
| 2003-01-30 | 207 | 207 | 203 | 203 | 29,000 | 203 |
| 2003-01-29 | 216 | 216 | 200 | 210 | 18,000 | 210 |
| 2003-01-28 | 213 | 218 | 213 | 217 | 32,000 | 217 |
| 2003-01-27 | 221 | 221 | 215 | 220 | 26,000 | 220 |
| 2003-01-24 | 221 | 222 | 220 | 220 | 6,000 | 220 |
| 2003-01-23 | 221 | 225 | 221 | 225 | 13,000 | 225 |
| 2003-01-22 | 225 | 226 | 222 | 222 | 11,000 | 222 |
| 2003-01-21 | 219 | 225 | 219 | 224 | 12,000 | 224 |
| 2003-01-20 | 219 | 220 | 215 | 219 | 13,000 | 219 |
| 2003-01-17 | 227 | 227 | 212 | 218 | 20,000 | 218 |
| 2003-01-16 | 220 | 222 | 219 | 222 | 7,000 | 222 |
| 2003-01-15 | 223 | 228 | 223 | 223 | 34,000 | 223 |
| 2003-01-14 | 220 | 222 | 220 | 222 | 15,000 | 222 |
| 2003-01-10 | 215 | 218 | 214 | 218 | 23,000 | 218 |
| 2003-01-09 | 211 | 217 | 211 | 217 | 16,000 | 217 |
| 2003-01-08 | 223 | 223 | 215 | 215 | 7,000 | 215 |
| 2003-01-07 | 220 | 223 | 217 | 223 | 20,000 | 223 |
| 2003-01-06 | 223 | 225 | 219 | 220 | 16,000 | 220 |
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
