7972 (株)イトーキの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	405	410	401	401	112,000	401
2004-12-29	385	405	383	395	228,000	395
2004-12-28	356	385	356	383	383,000	383
2004-12-27	345	358	345	352	35,000	352
2004-12-24	358	360	354	354	68,000	354
2004-12-22	353	358	347	354	138,000	354
2004-12-21	351	353	345	349	134,000	349
2004-12-20	343	353	340	352	57,000	352
2004-12-17	336	345	336	344	51,000	344
2004-12-16	338	341	337	341	24,000	341
2004-12-15	343	343	336	340	44,000	340
2004-12-14	345	345	336	342	51,000	342
2004-12-13	334	342	334	341	58,000	341
2004-12-10	333	338	333	334	61,000	334
2004-12-09	336	341	334	334	31,000	334
2004-12-08	335	340	329	340	59,000	340
2004-12-07	343	343	336	336	33,000	336
2004-12-06	337	344	336	344	42,000	344
2004-12-03	338	338	333	336	18,000	336
2004-12-02	330	340	330	340	53,000	340
2004-12-01	334	334	329	329	15,000	329
2004-11-30	328	336	326	334	48,000	334
2004-11-29	336	336	332	332	26,000	332
2004-11-26	331	337	331	336	24,000	336
2004-11-25	335	340	332	335	53,000	335
2004-11-24	338	340	338	340	29,000	340
2004-11-22	345	345	332	343	44,000	343
2004-11-19	344	349	342	347	91,000	347
2004-11-18	330	345	330	337	46,000	337
2004-11-17	329	335	326	330	44,000	330
2004-11-16	328	333	325	328	49,000	328
2004-11-15	324	329	322	325	102,000	325
2004-11-12	315	322	315	321	53,000	321
2004-11-11	312	315	312	315	25,000	315
2004-11-10	310	315	310	315	53,000	315
2004-11-09	310	314	310	310	11,000	310
2004-11-08	315	315	313	313	10,000	313
2004-11-05	316	316	311	315	25,000	315
2004-11-04	312	317	311	315	17,000	315
2004-11-02	303	309	300	309	30,000	309
2004-11-01	307	307	302	303	11,000	303
2004-10-29	310	310	306	308	26,000	308
2004-10-28	308	309	308	309	5,000	309
2004-10-27	307	309	307	309	20,000	309
2004-10-26	312	316	311	311	16,000	311
2004-10-25	315	318	313	314	32,000	314
2004-10-22	318	320	317	320	10,000	320
2004-10-21	320	320	316	317	24,000	317
2004-10-20	323	323	319	321	21,000	321
2004-10-19	324	326	323	323	23,000	323
2004-10-18	326	326	321	323	51,000	323
2004-10-15	320	322	317	321	27,000	321
2004-10-14	321	321	318	320	17,000	320
2004-10-13	321	326	321	322	15,000	322
2004-10-12	322	324	322	324	7,000	324
2004-10-08	326	327	323	326	27,000	326
2004-10-07	330	333	326	330	47,000	330
2004-10-06	330	330	327	329	19,000	329
2004-10-05	325	330	319	330	84,000	330
2004-10-04	316	324	314	324	118,000	324
2004-10-01	317	317	310	313	19,000	313
2004-09-30	317	317	317	317	11,000	317
2004-09-29	319	319	309	317	55,000	317
2004-09-28	320	320	311	316	86,000	316
2004-09-27	317	324	316	324	36,000	324
2004-09-24	319	324	317	320	40,000	320
2004-09-22	323	325	322	324	46,000	324
2004-09-21	338	338	322	327	110,000	327
2004-09-17	317	319	317	318	38,000	318
2004-09-16	316	320	316	318	30,000	318
2004-09-15	318	320	313	315	52,000	315
2004-09-14	311	317	311	314	15,000	314
2004-09-13	310	312	310	310	4,000	310
2004-09-10	308	311	305	311	110,000	311
2004-09-09	314	317	313	313	23,000	313
2004-09-08	315	315	311	312	7,000	312
2004-09-07	310	316	310	312	17,000	312
2004-09-06	315	315	309	309	58,000	309
2004-09-03	315	318	313	315	109,000	315
2004-09-02	307	318	306	314	55,000	314
2004-09-01	312	313	308	310	40,000	310
2004-08-31	315	315	313	313	8,000	313
2004-08-30	324	324	320	320	14,000	320
2004-08-27	314	321	314	320	116,000	320
2004-08-26	317	317	311	311	10,000	311
2004-08-25	308	313	308	312	27,000	312
2004-08-24	314	314	309	310	24,000	310
2004-08-23	310	320	310	315	25,000	315
2004-08-20	310	310	308	308	9,000	308
2004-08-19	308	310	307	307	7,000	307
2004-08-18	303	307	303	303	17,000	303
2004-08-17	314	314	302	302	27,000	302
2004-08-16	308	308	304	305	20,000	305
2004-08-13	315	315	311	313	22,000	313
2004-08-12	319	320	315	316	19,000	316
2004-08-11	315	317	312	317	18,000	317
2004-08-10	308	310	303	310	10,000	310
2004-08-09	306	312	300	310	29,000	310
2004-08-06	309	309	305	306	20,000	306
2004-08-05	321	321	312	314	21,000	314
2004-08-04	317	321	310	321	18,000	321
2004-08-03	328	328	319	321	25,000	321
2004-08-02	317	333	317	328	43,000	328
2004-07-30	320	320	312	317	16,000	317
2004-07-29	324	324	313	317	27,000	317
2004-07-28	322	326	314	319	20,000	319
2004-07-27	313	314	308	312	48,000	312
2004-07-26	323	323	314	318	30,000	318
2004-07-23	332	332	321	326	20,000	326
2004-07-22	336	336	328	329	43,000	329
2004-07-21	335	342	334	341	33,000	341
2004-07-20	345	345	335	336	44,000	336
2004-07-16	343	350	343	348	55,000	348
2004-07-15	362	362	350	353	38,000	353
2004-07-14	371	372	360	361	52,000	361
2004-07-13	365	380	364	372	99,000	372
2004-07-12	350	363	350	357	76,000	357
2004-07-09	350	363	350	363	92,000	363
2004-07-08	362	364	359	360	78,000	360
2004-07-07	350	360	344	360	120,000	360
2004-07-06	351	365	351	355	157,000	355
2004-07-05	343	362	342	351	204,000	351
2004-07-02	335	342	335	341	57,000	341
2004-07-01	336	350	336	349	169,000	349
2004-06-30	332	340	332	340	161,000	340
2004-06-29	330	355	325	332	317,000	332
2004-06-28	315	335	315	335	517,000	335
2004-06-25	310	311	307	310	29,000	310
2004-06-24	307	308	307	307	11,000	307
2004-06-23	308	311	306	308	17,000	308
2004-06-22	308	310	306	310	35,000	310
2004-06-21	309	310	308	309	36,000	309
2004-06-18	310	310	304	307	41,000	307
2004-06-17	315	315	310	310	49,000	310
2004-06-16	313	315	310	311	44,000	311
2004-06-15	310	310	306	308	46,000	308
2004-06-14	311	311	305	307	74,000	307
2004-06-11	308	315	301	310	112,000	310
2004-06-10	293	327	291	306	142,000	306
2004-06-09	293	295	291	293	47,000	293
2004-06-08	290	293	288	292	59,000	292
2004-06-07	287	291	285	289	24,000	289
2004-06-04	283	289	283	289	24,000	289
2004-06-03	289	292	286	286	42,000	286
2004-06-02	291	292	288	289	28,000	289
2004-06-01	291	293	291	292	24,000	292
2004-05-31	293	293	290	291	56,000	291
2004-05-28	290	292	282	292	16,000	292
2004-05-27	286	292	286	290	37,000	290
2004-05-26	290	292	285	291	39,000	291
2004-05-25	295	295	285	288	61,000	288
2004-05-24	289	295	286	294	26,000	294
2004-05-21	288	288	285	286	25,000	286
2004-05-20	290	290	286	288	25,000	288
2004-05-19	279	292	279	291	47,000	291
2004-05-18	279	283	278	279	86,000	279
2004-05-17	281	281	270	278	93,000	278
2004-05-14	277	281	277	280	77,000	280
2004-05-13	281	281	276	277	35,000	277
2004-05-12	282	284	279	284	42,000	284
2004-05-11	278	285	275	284	77,000	284
2004-05-10	291	291	279	279	103,000	279
2004-05-07	294	294	290	292	32,000	292
2004-05-06	296	296	292	295	67,000	295
2004-04-30	285	291	284	288	103,000	288
2004-04-28	282	285	281	285	20,000	285
2004-04-27	282	285	281	282	50,000	282
2004-04-26	289	290	283	287	27,000	287
2004-04-23	291	291	285	290	13,000	290
2004-04-22	283	292	283	291	43,000	291
2004-04-21	289	289	283	283	9,000	283
2004-04-20	290	290	283	289	58,000	289
2004-04-19	296	296	280	287	46,000	287
2004-04-16	294	294	288	293	48,000	293
2004-04-15	289	291	270	284	76,000	284
2004-04-14	291	292	290	291	38,000	291
2004-04-13	293	293	288	291	16,000	291
2004-04-12	280	290	280	290	28,000	290
2004-04-09	290	290	285	285	37,000	285
2004-04-08	290	296	290	295	41,000	295
2004-04-07	283	293	283	293	31,000	293
2004-04-06	285	286	282	284	25,000	284
2004-04-05	297	297	288	289	50,000	289
2004-04-02	287	287	280	287	60,000	287
2004-04-01	286	286	280	285	49,000	285
2004-03-31	287	290	284	290	45,000	290
2004-03-30	293	295	285	291	126,000	291
2004-03-29	275	285	270	285	121,000	285
2004-03-26	269	274	265	267	56,000	267
2004-03-25	265	270	260	267	164,000	267
2004-03-24	250	265	249	265	152,000	265
2004-03-23	249	251	248	248	45,000	248
2004-03-22	250	251	249	250	41,000	250
2004-03-19	250	250	245	245	51,000	245
2004-03-18	250	251	249	249	27,000	249
2004-03-17	248	249	248	249	17,000	249
2004-03-16	251	251	240	242	54,000	242
2004-03-15	254	254	250	250	48,000	250
2004-03-12	248	250	248	250	57,000	250
2004-03-11	250	254	250	251	82,000	251
2004-03-10	252	254	250	250	39,000	250
2004-03-09	254	254	251	253	21,000	253
2004-03-08	250	255	248	252	32,000	252
2004-03-05	249	251	249	251	29,000	251
2004-03-04	244	249	243	247	132,000	247
2004-03-03	242	243	241	243	14,000	243
2004-03-02	240	242	235	242	32,000	242
2004-03-01	238	240	238	239	13,000	239
2004-02-27	234	238	232	238	16,000	238
2004-02-26	231	232	230	232	8,000	232
2004-02-25	228	232	228	231	24,000	231
2004-02-24	239	239	228	233	32,000	233
2004-02-23	239	243	236	239	23,000	239
2004-02-20	235	237	234	237	29,000	237
2004-02-19	234	234	232	232	12,000	232
2004-02-18	234	234	234	234	8,000	234
2004-02-17	232	233	230	232	30,000	232
2004-02-16	230	230	228	229	19,000	229
2004-02-13	227	230	226	228	16,000	228
2004-02-12	225	226	224	225	9,000	225
2004-02-10	229	229	225	225	7,000	225
2004-02-09	225	228	225	228	47,000	228
2004-02-06	224	224	223	223	8,000	223
2004-02-05	224	225	222	222	16,000	222
2004-02-04	226	226	223	223	18,000	223
2004-02-03	224	225	223	225	26,000	225
2004-02-02	222	224	222	222	25,000	222
2004-01-30	227	227	224	224	11,000	224
2004-01-29	225	226	222	222	16,000	222
2004-01-28	226	227	225	227	18,000	227
2004-01-27	230	230	227	227	17,000	227
2004-01-26	225	228	225	228	31,000	228
2004-01-23	228	228	225	225	19,000	225
2004-01-22	228	229	225	225	24,000	225
2004-01-21	230	230	228	228	5,000	228
2004-01-20	231	231	230	230	12,000	230
2004-01-19	233	233	231	231	5,000	231
2004-01-16	234	234	231	231	18,000	231
2004-01-15	234	234	231	231	13,000	231
2004-01-14	230	235	230	233	41,000	233
2004-01-13	233	240	231	240	33,000	240
2004-01-09	236	237	234	235	20,000	235
2004-01-08	233	238	233	237	16,000	237
2004-01-07	234	235	232	232	6,000	232
2004-01-06	236	236	234	234	2,000	234
2004-01-05	236	236	236	236	8,000	236

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

7972 (株)イトーキ の時系列データ [2004年度]

7972 (株)イトーキの時系列データ [2004年度]