7972 (株)イトーキ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,171 | 1,178 | 1,169 | 1,173 | 54,000 | 1,173 |
| 2005-12-29 | 1,199 | 1,200 | 1,180 | 1,186 | 106,000 | 1,186 |
| 2005-12-28 | 1,120 | 1,167 | 1,120 | 1,160 | 82,000 | 1,160 |
| 2005-12-27 | 1,110 | 1,138 | 1,108 | 1,121 | 151,000 | 1,121 |
| 2005-12-26 | 1,110 | 1,142 | 1,110 | 1,121 | 143,000 | 1,121 |
| 2005-12-22 | 1,124 | 1,135 | 1,123 | 1,127 | 58,000 | 1,127 |
| 2005-12-21 | 1,142 | 1,145 | 1,123 | 1,140 | 59,000 | 1,140 |
| 2005-12-20 | 1,120 | 1,138 | 1,120 | 1,138 | 118,000 | 1,138 |
| 2005-12-19 | 1,127 | 1,143 | 1,120 | 1,142 | 86,000 | 1,142 |
| 2005-12-16 | 1,122 | 1,142 | 1,122 | 1,133 | 90,000 | 1,133 |
| 2005-12-15 | 1,165 | 1,165 | 1,133 | 1,137 | 76,000 | 1,137 |
| 2005-12-14 | 1,189 | 1,189 | 1,166 | 1,166 | 83,000 | 1,166 |
| 2005-12-13 | 1,200 | 1,230 | 1,180 | 1,199 | 223,000 | 1,199 |
| 2005-12-12 | 1,162 | 1,193 | 1,162 | 1,193 | 155,000 | 1,193 |
| 2005-12-09 | 1,160 | 1,169 | 1,140 | 1,163 | 177,000 | 1,163 |
| 2005-12-08 | 1,140 | 1,150 | 1,128 | 1,143 | 128,000 | 1,143 |
| 2005-12-07 | 1,151 | 1,158 | 1,136 | 1,144 | 186,000 | 1,144 |
| 2005-12-06 | 1,185 | 1,187 | 1,151 | 1,164 | 291,000 | 1,164 |
| 2005-12-05 | 1,200 | 1,200 | 1,153 | 1,187 | 215,000 | 1,187 |
| 2005-12-02 | 1,110 | 1,150 | 1,109 | 1,144 | 126,000 | 1,144 |
| 2005-12-01 | 1,150 | 1,190 | 1,120 | 1,149 | 269,000 | 1,149 |
| 2005-11-30 | 1,087 | 1,130 | 1,080 | 1,120 | 495,000 | 1,120 |
| 2005-11-29 | 1,069 | 1,150 | 1,051 | 1,105 | 820,000 | 1,105 |
| 2005-11-28 | 989 | 1,049 | 989 | 1,049 | 561,000 | 1,049 |
| 2005-11-25 | 935 | 970 | 928 | 949 | 204,000 | 949 |
| 2005-11-24 | 941 | 950 | 910 | 928 | 166,000 | 928 |
| 2005-11-22 | 892 | 922 | 870 | 922 | 279,000 | 922 |
| 2005-11-21 | 889 | 891 | 863 | 872 | 173,000 | 872 |
| 2005-11-18 | 880 | 892 | 860 | 881 | 203,000 | 881 |
| 2005-11-17 | 810 | 890 | 806 | 890 | 137,000 | 890 |
| 2005-11-16 | 822 | 828 | 793 | 802 | 149,000 | 802 |
| 2005-11-15 | 850 | 850 | 812 | 812 | 136,000 | 812 |
| 2005-11-14 | 877 | 880 | 860 | 860 | 183,000 | 860 |
| 2005-11-11 | 886 | 900 | 876 | 887 | 132,000 | 887 |
| 2005-11-10 | 890 | 900 | 886 | 896 | 151,000 | 896 |
| 2005-11-09 | 838 | 912 | 838 | 909 | 354,000 | 909 |
| 2005-11-08 | 839 | 841 | 828 | 828 | 93,000 | 828 |
| 2005-11-07 | 840 | 850 | 827 | 837 | 121,000 | 837 |
| 2005-11-04 | 826 | 845 | 817 | 839 | 117,000 | 839 |
| 2005-11-02 | 837 | 837 | 813 | 816 | 59,000 | 816 |
| 2005-11-01 | 825 | 836 | 818 | 827 | 52,000 | 827 |
| 2005-10-31 | 830 | 840 | 818 | 826 | 77,000 | 826 |
| 2005-10-28 | 830 | 830 | 811 | 818 | 72,000 | 818 |
| 2005-10-27 | 828 | 828 | 818 | 825 | 60,000 | 825 |
| 2005-10-26 | 814 | 844 | 812 | 829 | 119,000 | 829 |
| 2005-10-25 | 800 | 810 | 792 | 807 | 125,000 | 807 |
| 2005-10-24 | 822 | 822 | 802 | 810 | 36,000 | 810 |
| 2005-10-21 | 821 | 829 | 807 | 821 | 89,000 | 821 |
| 2005-10-20 | 842 | 842 | 813 | 820 | 84,000 | 820 |
| 2005-10-19 | 845 | 851 | 817 | 840 | 99,000 | 840 |
| 2005-10-18 | 872 | 873 | 842 | 845 | 61,000 | 845 |
| 2005-10-17 | 881 | 894 | 871 | 873 | 97,000 | 873 |
| 2005-10-14 | 888 | 935 | 888 | 900 | 258,000 | 900 |
| 2005-10-13 | 833 | 865 | 830 | 860 | 176,000 | 860 |
| 2005-10-12 | 804 | 850 | 795 | 842 | 168,000 | 842 |
| 2005-10-11 | 810 | 833 | 792 | 803 | 107,000 | 803 |
| 2005-10-07 | 757 | 820 | 757 | 790 | 82,000 | 790 |
| 2005-10-06 | 779 | 789 | 767 | 775 | 70,000 | 775 |
| 2005-10-05 | 820 | 820 | 787 | 799 | 220,000 | 799 |
| 2005-10-04 | 813 | 813 | 793 | 811 | 61,000 | 811 |
| 2005-10-03 | 806 | 813 | 770 | 813 | 86,000 | 813 |
| 2005-09-30 | 837 | 840 | 805 | 826 | 160,000 | 826 |
| 2005-09-29 | 795 | 830 | 790 | 830 | 210,000 | 830 |
| 2005-09-28 | 769 | 791 | 766 | 791 | 77,000 | 791 |
| 2005-09-27 | 758 | 774 | 758 | 769 | 28,000 | 769 |
| 2005-09-26 | 760 | 775 | 752 | 775 | 120,000 | 775 |
| 2005-09-22 | 772 | 784 | 768 | 780 | 78,000 | 780 |
| 2005-09-21 | 782 | 782 | 751 | 771 | 314,000 | 771 |
| 2005-09-20 | 770 | 782 | 765 | 782 | 289,000 | 782 |
| 2005-09-16 | 773 | 774 | 761 | 770 | 101,000 | 770 |
| 2005-09-15 | 747 | 771 | 740 | 765 | 120,000 | 765 |
| 2005-09-14 | 751 | 755 | 740 | 744 | 222,000 | 744 |
| 2005-09-13 | 751 | 774 | 745 | 761 | 190,000 | 761 |
| 2005-09-12 | 779 | 782 | 760 | 764 | 268,000 | 764 |
| 2005-09-09 | 740 | 787 | 731 | 769 | 615,000 | 769 |
| 2005-09-08 | 700 | 747 | 700 | 730 | 315,000 | 730 |
| 2005-09-07 | 681 | 703 | 681 | 700 | 292,000 | 700 |
| 2005-09-06 | 672 | 688 | 672 | 684 | 86,000 | 684 |
| 2005-09-05 | 672 | 679 | 664 | 672 | 63,000 | 672 |
| 2005-09-02 | 674 | 674 | 651 | 667 | 166,000 | 667 |
| 2005-09-01 | 672 | 683 | 668 | 673 | 70,000 | 673 |
| 2005-08-31 | 634 | 684 | 634 | 675 | 172,000 | 675 |
| 2005-08-30 | 641 | 641 | 625 | 632 | 107,000 | 632 |
| 2005-08-29 | 656 | 656 | 636 | 640 | 65,000 | 640 |
| 2005-08-26 | 645 | 655 | 640 | 655 | 49,000 | 655 |
| 2005-08-25 | 658 | 658 | 644 | 645 | 37,000 | 645 |
| 2005-08-24 | 667 | 673 | 652 | 658 | 55,000 | 658 |
| 2005-08-23 | 673 | 673 | 660 | 666 | 34,000 | 666 |
| 2005-08-22 | 671 | 672 | 641 | 672 | 157,000 | 672 |
| 2005-08-19 | 679 | 679 | 660 | 671 | 85,000 | 671 |
| 2005-08-18 | 681 | 681 | 669 | 675 | 38,000 | 675 |
| 2005-08-17 | 676 | 689 | 676 | 678 | 47,000 | 678 |
| 2005-08-16 | 685 | 693 | 670 | 684 | 152,000 | 684 |
| 2005-08-15 | 673 | 681 | 661 | 680 | 116,000 | 680 |
| 2005-08-12 | 637 | 657 | 637 | 653 | 66,000 | 653 |
| 2005-08-11 | 646 | 649 | 639 | 647 | 46,000 | 647 |
| 2005-08-10 | 641 | 649 | 640 | 645 | 66,000 | 645 |
| 2005-08-09 | 626 | 642 | 616 | 641 | 90,000 | 641 |
| 2005-08-08 | 593 | 617 | 585 | 617 | 74,000 | 617 |
| 2005-08-05 | 620 | 627 | 607 | 613 | 125,000 | 613 |
| 2005-08-04 | 603 | 619 | 600 | 619 | 90,000 | 619 |
| 2005-08-03 | 592 | 610 | 590 | 604 | 84,000 | 604 |
| 2005-08-02 | 584 | 584 | 570 | 582 | 50,000 | 582 |
| 2005-08-01 | 593 | 600 | 565 | 586 | 119,000 | 586 |
| 2005-07-29 | 611 | 613 | 603 | 603 | 71,000 | 603 |
| 2005-07-28 | 617 | 617 | 606 | 610 | 35,000 | 610 |
| 2005-07-27 | 611 | 615 | 610 | 615 | 36,000 | 615 |
| 2005-07-26 | 600 | 605 | 600 | 604 | 22,000 | 604 |
| 2005-07-25 | 600 | 610 | 600 | 604 | 50,000 | 604 |
| 2005-07-22 | 621 | 621 | 600 | 610 | 71,000 | 610 |
| 2005-07-21 | 620 | 624 | 617 | 621 | 30,000 | 621 |
| 2005-07-20 | 624 | 625 | 618 | 618 | 44,000 | 618 |
| 2005-07-19 | 625 | 625 | 619 | 620 | 47,000 | 620 |
| 2005-07-15 | 620 | 624 | 616 | 618 | 100,000 | 618 |
| 2005-07-14 | 629 | 629 | 610 | 613 | 146,000 | 613 |
| 2005-07-13 | 627 | 634 | 612 | 619 | 46,000 | 619 |
| 2005-07-12 | 657 | 657 | 635 | 637 | 45,000 | 637 |
| 2005-07-11 | 669 | 669 | 641 | 649 | 45,000 | 649 |
| 2005-07-08 | 647 | 648 | 635 | 641 | 97,000 | 641 |
| 2005-07-07 | 653 | 653 | 640 | 645 | 40,000 | 645 |
| 2005-07-06 | 649 | 653 | 644 | 653 | 74,000 | 653 |
| 2005-07-05 | 673 | 673 | 645 | 654 | 57,000 | 654 |
| 2005-07-04 | 670 | 680 | 668 | 673 | 18,000 | 673 |
| 2005-07-01 | 695 | 695 | 660 | 660 | 78,000 | 660 |
| 2005-06-30 | 674 | 698 | 674 | 686 | 347,000 | 686 |
| 2005-06-29 | 650 | 664 | 649 | 664 | 79,000 | 664 |
| 2005-06-28 | 648 | 650 | 639 | 650 | 40,000 | 650 |
| 2005-06-27 | 637 | 648 | 632 | 648 | 87,000 | 648 |
| 2005-06-24 | 650 | 657 | 649 | 657 | 35,000 | 657 |
| 2005-06-23 | 658 | 658 | 641 | 656 | 38,000 | 656 |
| 2005-06-22 | 638 | 659 | 638 | 659 | 107,000 | 659 |
| 2005-06-21 | 650 | 660 | 630 | 637 | 84,000 | 637 |
| 2005-06-20 | 647 | 660 | 642 | 660 | 61,000 | 660 |
| 2005-06-17 | 645 | 681 | 640 | 663 | 295,000 | 663 |
| 2005-06-16 | 605 | 629 | 598 | 629 | 198,000 | 629 |
| 2005-06-15 | 600 | 608 | 600 | 602 | 88,000 | 602 |
| 2005-06-14 | 601 | 608 | 600 | 608 | 48,000 | 608 |
| 2005-06-13 | 592 | 595 | 590 | 591 | 48,000 | 591 |
| 2005-06-10 | 597 | 606 | 588 | 600 | 124,000 | 600 |
| 2005-06-09 | 600 | 606 | 599 | 600 | 118,000 | 600 |
| 2005-06-08 | 607 | 612 | 600 | 601 | 131,000 | 601 |
| 2005-06-07 | 610 | 614 | 600 | 613 | 82,000 | 613 |
| 2005-06-06 | 623 | 623 | 610 | 610 | 34,000 | 610 |
| 2005-06-03 | 620 | 624 | 618 | 621 | 19,000 | 621 |
| 2005-06-02 | 630 | 634 | 615 | 624 | 72,000 | 624 |
| 2005-06-01 | 607 | 643 | 607 | 625 | 155,000 | 625 |
| 2005-05-31 | 628 | 628 | 606 | 607 | 113,000 | 607 |
| 2005-05-30 | 585 | 635 | 584 | 635 | 128,000 | 635 |
| 2005-05-27 | 591 | 594 | 583 | 585 | 155,000 | 585 |
| 2005-05-26 | 626 | 626 | 597 | 604 | 85,000 | 604 |
| 2005-05-25 | 627 | 632 | 621 | 621 | 65,000 | 621 |
| 2005-05-24 | 630 | 634 | 624 | 634 | 87,000 | 634 |
| 2005-05-23 | 629 | 629 | 619 | 628 | 71,000 | 628 |
| 2005-05-20 | 624 | 628 | 617 | 620 | 98,000 | 620 |
| 2005-05-19 | 611 | 638 | 611 | 634 | 104,000 | 634 |
| 2005-05-18 | 605 | 620 | 603 | 618 | 69,000 | 618 |
| 2005-05-17 | 650 | 650 | 620 | 623 | 87,000 | 623 |
| 2005-05-16 | 659 | 668 | 644 | 645 | 81,000 | 645 |
| 2005-05-13 | 675 | 678 | 670 | 670 | 46,000 | 670 |
| 2005-05-12 | 688 | 695 | 678 | 683 | 71,000 | 683 |
| 2005-05-11 | 671 | 690 | 671 | 688 | 113,000 | 688 |
| 2005-05-10 | 701 | 701 | 677 | 685 | 140,000 | 685 |
| 2005-05-09 | 709 | 710 | 692 | 703 | 247,000 | 703 |
| 2005-05-06 | 728 | 747 | 709 | 718 | 270,000 | 718 |
| 2005-05-02 | 674 | 705 | 672 | 702 | 173,000 | 702 |
| 2005-04-28 | 684 | 684 | 664 | 664 | 91,000 | 664 |
| 2005-04-27 | 670 | 684 | 661 | 674 | 101,000 | 674 |
| 2005-04-26 | 678 | 705 | 670 | 675 | 262,000 | 675 |
| 2005-04-25 | 640 | 667 | 640 | 663 | 167,000 | 663 |
| 2005-04-22 | 636 | 643 | 627 | 642 | 125,000 | 642 |
| 2005-04-21 | 610 | 640 | 609 | 633 | 126,000 | 633 |
| 2005-04-20 | 625 | 635 | 619 | 630 | 209,000 | 630 |
| 2005-04-19 | 600 | 618 | 599 | 615 | 169,000 | 615 |
| 2005-04-18 | 601 | 605 | 597 | 600 | 275,000 | 600 |
| 2005-04-15 | 589 | 610 | 589 | 605 | 195,000 | 605 |
| 2005-04-14 | 582 | 589 | 581 | 584 | 68,000 | 584 |
| 2005-04-13 | 604 | 608 | 589 | 594 | 127,000 | 594 |
| 2005-04-12 | 617 | 617 | 603 | 610 | 184,000 | 610 |
| 2005-04-11 | 620 | 629 | 617 | 621 | 325,000 | 621 |
| 2005-04-08 | 585 | 616 | 578 | 615 | 360,000 | 615 |
| 2005-04-07 | 566 | 594 | 565 | 585 | 208,000 | 585 |
| 2005-04-06 | 557 | 565 | 557 | 561 | 92,000 | 561 |
| 2005-04-05 | 553 | 567 | 550 | 560 | 140,000 | 560 |
| 2005-04-04 | 550 | 563 | 548 | 563 | 111,000 | 563 |
| 2005-04-01 | 552 | 552 | 545 | 548 | 46,000 | 548 |
| 2005-03-31 | 533 | 556 | 530 | 556 | 100,000 | 556 |
| 2005-03-30 | 530 | 537 | 522 | 536 | 98,000 | 536 |
| 2005-03-29 | 541 | 546 | 535 | 535 | 111,000 | 535 |
| 2005-03-28 | 531 | 548 | 529 | 546 | 139,000 | 546 |
| 2005-03-25 | 549 | 553 | 518 | 532 | 241,000 | 532 |
| 2005-03-24 | 570 | 570 | 551 | 556 | 81,000 | 556 |
| 2005-03-23 | 569 | 575 | 565 | 575 | 98,000 | 575 |
| 2005-03-22 | 567 | 575 | 567 | 571 | 74,000 | 571 |
| 2005-03-18 | 566 | 580 | 566 | 577 | 55,000 | 577 |
| 2005-03-17 | 580 | 580 | 570 | 572 | 68,000 | 572 |
| 2005-03-16 | 577 | 582 | 573 | 580 | 114,000 | 580 |
| 2005-03-15 | 594 | 594 | 574 | 576 | 134,000 | 576 |
| 2005-03-14 | 578 | 613 | 570 | 594 | 284,000 | 594 |
| 2005-03-11 | 580 | 582 | 573 | 574 | 130,000 | 574 |
| 2005-03-10 | 572 | 585 | 566 | 577 | 164,000 | 577 |
| 2005-03-09 | 567 | 585 | 566 | 575 | 122,000 | 575 |
| 2005-03-08 | 599 | 599 | 577 | 581 | 174,000 | 581 |
| 2005-03-07 | 588 | 605 | 588 | 597 | 108,000 | 597 |
| 2005-03-04 | 565 | 600 | 565 | 588 | 344,000 | 588 |
| 2005-03-03 | 575 | 575 | 560 | 570 | 371,000 | 570 |
| 2005-03-02 | 554 | 572 | 552 | 572 | 322,000 | 572 |
| 2005-03-01 | 553 | 555 | 545 | 551 | 221,000 | 551 |
| 2005-02-28 | 560 | 572 | 543 | 553 | 460,000 | 553 |
| 2005-02-25 | 487 | 542 | 487 | 541 | 564,000 | 541 |
| 2005-02-24 | 470 | 480 | 470 | 477 | 62,000 | 477 |
| 2005-02-23 | 477 | 477 | 461 | 469 | 180,000 | 469 |
| 2005-02-22 | 476 | 485 | 473 | 482 | 111,000 | 482 |
| 2005-02-21 | 475 | 480 | 473 | 480 | 133,000 | 480 |
| 2005-02-18 | 473 | 483 | 469 | 482 | 123,000 | 482 |
| 2005-02-17 | 478 | 485 | 475 | 483 | 140,000 | 483 |
| 2005-02-16 | 479 | 482 | 474 | 476 | 95,000 | 476 |
| 2005-02-15 | 481 | 485 | 478 | 480 | 88,000 | 480 |
| 2005-02-14 | 473 | 481 | 473 | 481 | 57,000 | 481 |
| 2005-02-10 | 476 | 476 | 468 | 474 | 58,000 | 474 |
| 2005-02-09 | 471 | 477 | 468 | 477 | 70,000 | 477 |
| 2005-02-08 | 474 | 474 | 469 | 471 | 42,000 | 471 |
| 2005-02-07 | 474 | 477 | 463 | 477 | 87,000 | 477 |
| 2005-02-04 | 481 | 481 | 464 | 469 | 96,000 | 469 |
| 2005-02-03 | 471 | 480 | 467 | 480 | 183,000 | 480 |
| 2005-02-02 | 459 | 466 | 459 | 466 | 95,000 | 466 |
| 2005-02-01 | 460 | 464 | 450 | 457 | 103,000 | 457 |
| 2005-01-31 | 436 | 457 | 435 | 450 | 115,000 | 450 |
| 2005-01-28 | 433 | 437 | 431 | 435 | 128,000 | 435 |
| 2005-01-27 | 431 | 431 | 418 | 430 | 124,000 | 430 |
| 2005-01-26 | 425 | 442 | 425 | 440 | 232,000 | 440 |
| 2005-01-25 | 403 | 421 | 402 | 420 | 148,000 | 420 |
| 2005-01-24 | 394 | 410 | 391 | 403 | 141,000 | 403 |
| 2005-01-21 | 380 | 393 | 380 | 393 | 131,000 | 393 |
| 2005-01-20 | 385 | 386 | 382 | 384 | 32,000 | 384 |
| 2005-01-19 | 387 | 387 | 386 | 387 | 16,000 | 387 |
| 2005-01-18 | 390 | 390 | 386 | 387 | 41,000 | 387 |
| 2005-01-17 | 388 | 388 | 387 | 387 | 37,000 | 387 |
| 2005-01-14 | 383 | 390 | 383 | 390 | 51,000 | 390 |
| 2005-01-13 | 386 | 387 | 384 | 386 | 33,000 | 386 |
| 2005-01-12 | 387 | 390 | 384 | 386 | 48,000 | 386 |
| 2005-01-11 | 390 | 392 | 389 | 391 | 52,000 | 391 |
| 2005-01-07 | 394 | 394 | 387 | 389 | 72,000 | 389 |
| 2005-01-06 | 390 | 399 | 383 | 399 | 129,000 | 399 |
| 2005-01-05 | 396 | 397 | 389 | 393 | 76,000 | 393 |
| 2005-01-04 | 392 | 398 | 391 | 398 | 52,000 | 398 |
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
