7972 (株)イトーキ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 722 | 728 | 704 | 708 | 45,200 | 708 |
| 2007-12-27 | 729 | 737 | 721 | 733 | 96,900 | 733 |
| 2007-12-26 | 710 | 728 | 700 | 725 | 76,700 | 725 |
| 2007-12-25 | 730 | 737 | 712 | 717 | 75,000 | 717 |
| 2007-12-21 | 732 | 739 | 709 | 730 | 109,100 | 730 |
| 2007-12-20 | 739 | 740 | 729 | 730 | 66,900 | 730 |
| 2007-12-19 | 740 | 752 | 739 | 739 | 88,100 | 739 |
| 2007-12-18 | 731 | 762 | 731 | 748 | 98,000 | 748 |
| 2007-12-17 | 760 | 769 | 746 | 751 | 131,300 | 751 |
| 2007-12-14 | 764 | 786 | 761 | 762 | 177,400 | 762 |
| 2007-12-13 | 796 | 796 | 761 | 766 | 166,900 | 766 |
| 2007-12-12 | 765 | 789 | 759 | 788 | 116,400 | 788 |
| 2007-12-11 | 790 | 792 | 780 | 781 | 123,900 | 781 |
| 2007-12-10 | 770 | 780 | 766 | 770 | 93,700 | 770 |
| 2007-12-07 | 781 | 791 | 774 | 775 | 107,200 | 775 |
| 2007-12-06 | 772 | 776 | 759 | 771 | 170,500 | 771 |
| 2007-12-05 | 780 | 781 | 761 | 781 | 88,500 | 781 |
| 2007-12-04 | 805 | 805 | 771 | 784 | 165,700 | 784 |
| 2007-12-03 | 801 | 801 | 792 | 797 | 75,500 | 797 |
| 2007-11-30 | 789 | 797 | 784 | 793 | 88,800 | 793 |
| 2007-11-29 | 780 | 788 | 775 | 782 | 107,400 | 782 |
| 2007-11-28 | 756 | 779 | 752 | 779 | 152,300 | 779 |
| 2007-11-27 | 740 | 771 | 726 | 766 | 130,100 | 766 |
| 2007-11-26 | 743 | 755 | 732 | 743 | 87,800 | 743 |
| 2007-11-22 | 711 | 735 | 710 | 733 | 111,600 | 733 |
| 2007-11-21 | 723 | 737 | 718 | 721 | 151,900 | 721 |
| 2007-11-20 | 700 | 724 | 700 | 722 | 141,800 | 722 |
| 2007-11-19 | 727 | 739 | 707 | 717 | 99,200 | 717 |
| 2007-11-16 | 747 | 747 | 725 | 728 | 121,500 | 728 |
| 2007-11-15 | 751 | 758 | 744 | 748 | 105,000 | 748 |
| 2007-11-14 | 733 | 741 | 733 | 741 | 75,000 | 741 |
| 2007-11-13 | 737 | 746 | 721 | 726 | 191,500 | 726 |
| 2007-11-12 | 729 | 752 | 720 | 735 | 190,400 | 735 |
| 2007-11-09 | 784 | 790 | 765 | 769 | 195,000 | 769 |
| 2007-11-08 | 800 | 801 | 773 | 794 | 193,700 | 794 |
| 2007-11-07 | 856 | 858 | 821 | 829 | 173,100 | 829 |
| 2007-11-06 | 849 | 862 | 835 | 857 | 69,700 | 857 |
| 2007-11-05 | 864 | 864 | 848 | 851 | 134,100 | 851 |
| 2007-11-02 | 840 | 859 | 835 | 857 | 145,800 | 857 |
| 2007-11-01 | 865 | 867 | 840 | 851 | 105,000 | 851 |
| 2007-10-31 | 827 | 855 | 825 | 855 | 104,800 | 855 |
| 2007-10-30 | 816 | 844 | 816 | 830 | 152,900 | 830 |
| 2007-10-29 | 822 | 843 | 818 | 826 | 161,500 | 826 |
| 2007-10-26 | 805 | 815 | 800 | 812 | 100,500 | 812 |
| 2007-10-25 | 825 | 826 | 805 | 811 | 137,000 | 811 |
| 2007-10-24 | 822 | 840 | 813 | 819 | 173,700 | 819 |
| 2007-10-23 | 830 | 836 | 822 | 825 | 144,300 | 825 |
| 2007-10-22 | 812 | 844 | 808 | 840 | 145,600 | 840 |
| 2007-10-19 | 860 | 864 | 842 | 852 | 146,600 | 852 |
| 2007-10-18 | 826 | 863 | 825 | 860 | 225,000 | 860 |
| 2007-10-17 | 805 | 836 | 805 | 825 | 223,800 | 825 |
| 2007-10-16 | 824 | 827 | 811 | 812 | 100,300 | 812 |
| 2007-10-15 | 829 | 829 | 818 | 823 | 82,400 | 823 |
| 2007-10-12 | 822 | 823 | 813 | 819 | 164,200 | 819 |
| 2007-10-11 | 798 | 825 | 797 | 824 | 215,800 | 824 |
| 2007-10-10 | 809 | 814 | 801 | 801 | 171,300 | 801 |
| 2007-10-09 | 807 | 817 | 800 | 802 | 180,000 | 802 |
| 2007-10-05 | 815 | 817 | 805 | 809 | 133,100 | 809 |
| 2007-10-04 | 818 | 819 | 800 | 813 | 159,400 | 813 |
| 2007-10-03 | 800 | 820 | 796 | 819 | 175,900 | 819 |
| 2007-10-02 | 794 | 803 | 790 | 797 | 210,500 | 797 |
| 2007-10-01 | 800 | 800 | 778 | 784 | 191,500 | 784 |
| 2007-09-28 | 757 | 774 | 755 | 770 | 310,100 | 770 |
| 2007-09-27 | 730 | 750 | 729 | 747 | 207,400 | 747 |
| 2007-09-26 | 730 | 734 | 721 | 726 | 166,800 | 726 |
| 2007-09-25 | 748 | 749 | 715 | 729 | 188,800 | 729 |
| 2007-09-21 | 739 | 749 | 729 | 738 | 232,600 | 738 |
| 2007-09-20 | 772 | 772 | 752 | 759 | 172,000 | 759 |
| 2007-09-19 | 760 | 775 | 751 | 762 | 189,700 | 762 |
| 2007-09-18 | 757 | 760 | 733 | 738 | 175,500 | 738 |
| 2007-09-14 | 779 | 779 | 745 | 750 | 350,700 | 750 |
| 2007-09-13 | 735 | 749 | 726 | 729 | 219,100 | 729 |
| 2007-09-12 | 737 | 765 | 731 | 749 | 174,700 | 749 |
| 2007-09-11 | 721 | 744 | 718 | 735 | 181,900 | 735 |
| 2007-09-10 | 718 | 750 | 712 | 736 | 227,700 | 736 |
| 2007-09-07 | 723 | 746 | 723 | 738 | 166,800 | 738 |
| 2007-09-06 | 711 | 737 | 710 | 733 | 217,200 | 733 |
| 2007-09-05 | 778 | 778 | 748 | 751 | 143,200 | 751 |
| 2007-09-04 | 776 | 787 | 765 | 781 | 78,500 | 781 |
| 2007-09-03 | 778 | 787 | 776 | 780 | 119,800 | 780 |
| 2007-08-31 | 759 | 776 | 759 | 776 | 168,400 | 776 |
| 2007-08-30 | 750 | 763 | 740 | 753 | 145,900 | 753 |
| 2007-08-29 | 736 | 749 | 723 | 745 | 224,000 | 745 |
| 2007-08-28 | 764 | 784 | 756 | 782 | 141,000 | 782 |
| 2007-08-27 | 765 | 781 | 765 | 774 | 207,200 | 774 |
| 2007-08-24 | 771 | 771 | 752 | 765 | 208,200 | 765 |
| 2007-08-23 | 752 | 777 | 752 | 770 | 178,900 | 770 |
| 2007-08-22 | 757 | 767 | 737 | 751 | 207,000 | 751 |
| 2007-08-21 | 738 | 783 | 725 | 777 | 310,500 | 777 |
| 2007-08-20 | 720 | 736 | 716 | 720 | 170,400 | 720 |
| 2007-08-17 | 773 | 773 | 701 | 704 | 326,400 | 704 |
| 2007-08-16 | 789 | 789 | 735 | 753 | 206,100 | 753 |
| 2007-08-15 | 794 | 804 | 782 | 789 | 153,900 | 789 |
| 2007-08-14 | 794 | 819 | 782 | 814 | 263,200 | 814 |
| 2007-08-13 | 747 | 791 | 742 | 785 | 475,200 | 785 |
| 2007-08-10 | 755 | 756 | 710 | 717 | 432,600 | 717 |
| 2007-08-09 | 811 | 819 | 762 | 765 | 607,500 | 765 |
| 2007-08-08 | 820 | 820 | 797 | 811 | 380,100 | 811 |
| 2007-08-07 | 843 | 850 | 822 | 824 | 184,300 | 824 |
| 2007-08-06 | 849 | 852 | 832 | 837 | 240,000 | 837 |
| 2007-08-03 | 874 | 879 | 862 | 865 | 272,100 | 865 |
| 2007-08-02 | 868 | 878 | 855 | 866 | 176,800 | 866 |
| 2007-08-01 | 874 | 890 | 865 | 868 | 181,800 | 868 |
| 2007-07-31 | 861 | 875 | 853 | 873 | 116,500 | 873 |
| 2007-07-30 | 836 | 858 | 830 | 852 | 265,100 | 852 |
| 2007-07-27 | 860 | 860 | 836 | 850 | 288,000 | 850 |
| 2007-07-26 | 897 | 904 | 881 | 883 | 206,400 | 883 |
| 2007-07-25 | 895 | 898 | 886 | 895 | 183,300 | 895 |
| 2007-07-24 | 900 | 911 | 894 | 910 | 181,500 | 910 |
| 2007-07-23 | 909 | 913 | 894 | 896 | 238,500 | 896 |
| 2007-07-20 | 921 | 924 | 907 | 919 | 159,500 | 919 |
| 2007-07-19 | 933 | 943 | 919 | 926 | 200,700 | 926 |
| 2007-07-18 | 959 | 959 | 937 | 943 | 154,800 | 943 |
| 2007-07-17 | 965 | 966 | 950 | 953 | 178,700 | 953 |
| 2007-07-13 | 973 | 977 | 966 | 970 | 124,600 | 970 |
| 2007-07-12 | 976 | 981 | 960 | 966 | 114,300 | 966 |
| 2007-07-11 | 980 | 984 | 975 | 980 | 108,300 | 980 |
| 2007-07-10 | 993 | 995 | 985 | 989 | 94,600 | 989 |
| 2007-07-09 | 993 | 999 | 988 | 998 | 81,000 | 998 |
| 2007-07-06 | 981 | 995 | 976 | 992 | 195,000 | 992 |
| 2007-07-05 | 993 | 1,004 | 989 | 991 | 110,900 | 991 |
| 2007-07-04 | 1,010 | 1,011 | 998 | 1,000 | 118,500 | 1,000 |
| 2007-07-03 | 1,012 | 1,019 | 1,005 | 1,008 | 123,000 | 1,008 |
| 2007-07-02 | 1,001 | 1,018 | 1,001 | 1,015 | 187,000 | 1,015 |
| 2007-06-29 | 998 | 1,000 | 986 | 1,000 | 142,100 | 1,000 |
| 2007-06-28 | 966 | 1,013 | 965 | 1,002 | 242,600 | 1,002 |
| 2007-06-27 | 961 | 965 | 955 | 963 | 135,400 | 963 |
| 2007-06-26 | 961 | 964 | 952 | 960 | 104,100 | 960 |
| 2007-06-25 | 950 | 970 | 943 | 966 | 197,000 | 966 |
| 2007-06-22 | 944 | 944 | 930 | 942 | 170,300 | 942 |
| 2007-06-21 | 970 | 970 | 949 | 954 | 156,600 | 954 |
| 2007-06-20 | 975 | 976 | 968 | 972 | 136,000 | 972 |
| 2007-06-19 | 970 | 975 | 965 | 972 | 120,500 | 972 |
| 2007-06-18 | 963 | 970 | 962 | 968 | 88,500 | 968 |
| 2007-06-15 | 949 | 957 | 942 | 955 | 167,700 | 955 |
| 2007-06-14 | 935 | 943 | 930 | 939 | 151,700 | 939 |
| 2007-06-13 | 920 | 933 | 915 | 926 | 145,300 | 926 |
| 2007-06-12 | 920 | 938 | 915 | 930 | 183,700 | 930 |
| 2007-06-11 | 911 | 920 | 911 | 917 | 153,700 | 917 |
| 2007-06-08 | 911 | 919 | 901 | 916 | 249,000 | 916 |
| 2007-06-07 | 904 | 916 | 900 | 911 | 278,400 | 911 |
| 2007-06-06 | 903 | 906 | 901 | 906 | 178,600 | 906 |
| 2007-06-05 | 905 | 911 | 901 | 903 | 165,200 | 903 |
| 2007-06-04 | 910 | 911 | 902 | 903 | 140,500 | 903 |
| 2007-06-01 | 911 | 926 | 909 | 909 | 144,600 | 909 |
| 2007-05-31 | 903 | 910 | 899 | 909 | 192,200 | 909 |
| 2007-05-30 | 891 | 906 | 891 | 900 | 237,200 | 900 |
| 2007-05-29 | 899 | 900 | 890 | 893 | 191,400 | 893 |
| 2007-05-28 | 903 | 906 | 888 | 896 | 143,600 | 896 |
| 2007-05-25 | 903 | 904 | 883 | 902 | 242,900 | 902 |
| 2007-05-24 | 912 | 912 | 902 | 905 | 125,000 | 905 |
| 2007-05-23 | 915 | 923 | 906 | 907 | 256,300 | 907 |
| 2007-05-22 | 896 | 910 | 895 | 907 | 280,200 | 907 |
| 2007-05-21 | 917 | 923 | 894 | 899 | 145,900 | 899 |
| 2007-05-18 | 932 | 937 | 910 | 917 | 243,200 | 917 |
| 2007-05-17 | 962 | 963 | 936 | 938 | 218,000 | 938 |
| 2007-05-16 | 971 | 973 | 965 | 966 | 169,700 | 966 |
| 2007-05-15 | 985 | 985 | 960 | 961 | 220,000 | 961 |
| 2007-05-14 | 999 | 1,004 | 984 | 985 | 171,300 | 985 |
| 2007-05-11 | 1,005 | 1,012 | 986 | 999 | 154,700 | 999 |
| 2007-05-10 | 1,033 | 1,033 | 1,015 | 1,016 | 142,000 | 1,016 |
| 2007-05-09 | 1,021 | 1,037 | 1,014 | 1,020 | 155,200 | 1,020 |
| 2007-05-08 | 1,024 | 1,027 | 1,015 | 1,018 | 117,900 | 1,018 |
| 2007-05-07 | 1,016 | 1,029 | 1,016 | 1,024 | 175,100 | 1,024 |
| 2007-05-02 | 1,024 | 1,024 | 1,001 | 1,012 | 107,500 | 1,012 |
| 2007-05-01 | 1,021 | 1,030 | 1,010 | 1,019 | 102,500 | 1,019 |
| 2007-04-27 | 1,005 | 1,025 | 1,003 | 1,021 | 163,500 | 1,021 |
| 2007-04-26 | 1,005 | 1,008 | 997 | 1,005 | 101,700 | 1,005 |
| 2007-04-25 | 1,018 | 1,018 | 998 | 1,003 | 123,800 | 1,003 |
| 2007-04-24 | 1,005 | 1,012 | 1,000 | 1,011 | 90,200 | 1,011 |
| 2007-04-23 | 1,018 | 1,020 | 998 | 1,003 | 191,900 | 1,003 |
| 2007-04-20 | 1,012 | 1,015 | 999 | 1,004 | 136,600 | 1,004 |
| 2007-04-19 | 1,031 | 1,031 | 995 | 1,000 | 246,600 | 1,000 |
| 2007-04-18 | 1,023 | 1,041 | 1,023 | 1,036 | 155,200 | 1,036 |
| 2007-04-17 | 1,055 | 1,055 | 1,014 | 1,023 | 185,900 | 1,023 |
| 2007-04-16 | 1,041 | 1,046 | 1,031 | 1,033 | 170,400 | 1,033 |
| 2007-04-13 | 1,046 | 1,049 | 1,023 | 1,025 | 160,500 | 1,025 |
| 2007-04-12 | 1,044 | 1,044 | 1,021 | 1,040 | 132,200 | 1,040 |
| 2007-04-11 | 1,064 | 1,064 | 1,037 | 1,042 | 212,600 | 1,042 |
| 2007-04-10 | 1,058 | 1,066 | 1,052 | 1,065 | 286,200 | 1,065 |
| 2007-04-09 | 1,030 | 1,050 | 1,025 | 1,050 | 284,100 | 1,050 |
| 2007-04-06 | 1,007 | 1,020 | 1,003 | 1,017 | 257,700 | 1,017 |
| 2007-04-05 | 1,000 | 1,000 | 992 | 1,000 | 114,200 | 1,000 |
| 2007-04-04 | 1,004 | 1,005 | 987 | 994 | 169,200 | 994 |
| 2007-04-03 | 989 | 991 | 979 | 984 | 122,100 | 984 |
| 2007-04-02 | 1,005 | 1,019 | 976 | 979 | 245,300 | 979 |
| 2007-03-30 | 1,008 | 1,019 | 994 | 1,001 | 192,300 | 1,001 |
| 2007-03-29 | 998 | 1,003 | 974 | 1,002 | 337,500 | 1,002 |
| 2007-03-28 | 965 | 1,026 | 961 | 1,005 | 629,900 | 1,005 |
| 2007-03-27 | 964 | 971 | 955 | 959 | 225,100 | 959 |
| 2007-03-26 | 991 | 995 | 965 | 974 | 257,900 | 974 |
| 2007-03-23 | 994 | 997 | 973 | 991 | 273,500 | 991 |
| 2007-03-22 | 999 | 1,013 | 993 | 993 | 339,500 | 993 |
| 2007-03-20 | 987 | 994 | 973 | 992 | 301,500 | 992 |
| 2007-03-19 | 960 | 972 | 951 | 971 | 346,400 | 971 |
| 2007-03-16 | 998 | 998 | 969 | 971 | 284,700 | 971 |
| 2007-03-15 | 982 | 993 | 982 | 988 | 309,400 | 988 |
| 2007-03-14 | 1,001 | 1,007 | 974 | 979 | 431,400 | 979 |
| 2007-03-13 | 1,025 | 1,040 | 1,024 | 1,027 | 387,000 | 1,027 |
| 2007-03-12 | 1,050 | 1,050 | 1,012 | 1,021 | 419,900 | 1,021 |
| 2007-03-09 | 1,028 | 1,053 | 1,026 | 1,040 | 444,300 | 1,040 |
| 2007-03-08 | 1,041 | 1,049 | 1,013 | 1,016 | 429,800 | 1,016 |
| 2007-03-07 | 1,066 | 1,078 | 1,040 | 1,042 | 300,300 | 1,042 |
| 2007-03-06 | 1,000 | 1,056 | 993 | 1,053 | 404,000 | 1,053 |
| 2007-03-05 | 1,039 | 1,041 | 1,005 | 1,009 | 330,400 | 1,009 |
| 2007-03-02 | 1,080 | 1,086 | 1,050 | 1,061 | 350,000 | 1,061 |
| 2007-03-01 | 1,107 | 1,108 | 1,066 | 1,079 | 294,300 | 1,079 |
| 2007-02-28 | 1,002 | 1,095 | 1,000 | 1,087 | 354,900 | 1,087 |
| 2007-02-27 | 1,145 | 1,147 | 1,113 | 1,120 | 481,800 | 1,120 |
| 2007-02-26 | 1,173 | 1,174 | 1,151 | 1,153 | 376,900 | 1,153 |
| 2007-02-23 | 1,170 | 1,178 | 1,151 | 1,173 | 374,900 | 1,173 |
| 2007-02-22 | 1,199 | 1,210 | 1,192 | 1,207 | 204,300 | 1,207 |
| 2007-02-21 | 1,180 | 1,195 | 1,180 | 1,192 | 185,900 | 1,192 |
| 2007-02-20 | 1,170 | 1,177 | 1,158 | 1,175 | 173,200 | 1,175 |
| 2007-02-19 | 1,170 | 1,180 | 1,161 | 1,177 | 132,200 | 1,177 |
| 2007-02-16 | 1,145 | 1,173 | 1,142 | 1,156 | 223,700 | 1,156 |
| 2007-02-15 | 1,171 | 1,180 | 1,137 | 1,141 | 281,900 | 1,141 |
| 2007-02-14 | 1,166 | 1,180 | 1,162 | 1,169 | 212,100 | 1,169 |
| 2007-02-13 | 1,152 | 1,180 | 1,152 | 1,158 | 235,000 | 1,158 |
| 2007-02-09 | 1,121 | 1,154 | 1,120 | 1,138 | 359,600 | 1,138 |
| 2007-02-08 | 1,203 | 1,215 | 1,060 | 1,166 | 285,700 | 1,166 |
| 2007-02-07 | 1,220 | 1,220 | 1,201 | 1,206 | 139,400 | 1,206 |
| 2007-02-06 | 1,232 | 1,238 | 1,215 | 1,229 | 170,000 | 1,229 |
| 2007-02-05 | 1,220 | 1,234 | 1,202 | 1,231 | 254,500 | 1,231 |
| 2007-02-02 | 1,234 | 1,240 | 1,224 | 1,226 | 156,200 | 1,226 |
| 2007-02-01 | 1,242 | 1,248 | 1,225 | 1,235 | 230,200 | 1,235 |
| 2007-01-31 | 1,258 | 1,258 | 1,230 | 1,241 | 263,900 | 1,241 |
| 2007-01-30 | 1,293 | 1,293 | 1,264 | 1,265 | 258,300 | 1,265 |
| 2007-01-29 | 1,295 | 1,295 | 1,286 | 1,290 | 171,500 | 1,290 |
| 2007-01-26 | 1,269 | 1,283 | 1,257 | 1,282 | 253,000 | 1,282 |
| 2007-01-25 | 1,313 | 1,316 | 1,290 | 1,293 | 434,800 | 1,293 |
| 2007-01-24 | 1,251 | 1,295 | 1,250 | 1,287 | 593,100 | 1,287 |
| 2007-01-23 | 1,251 | 1,253 | 1,247 | 1,251 | 324,100 | 1,251 |
| 2007-01-22 | 1,253 | 1,258 | 1,242 | 1,250 | 284,200 | 1,250 |
| 2007-01-19 | 1,244 | 1,247 | 1,237 | 1,239 | 210,000 | 1,239 |
| 2007-01-18 | 1,246 | 1,247 | 1,238 | 1,243 | 228,300 | 1,243 |
| 2007-01-17 | 1,250 | 1,255 | 1,236 | 1,246 | 172,600 | 1,246 |
| 2007-01-16 | 1,260 | 1,264 | 1,247 | 1,256 | 249,600 | 1,256 |
| 2007-01-15 | 1,249 | 1,255 | 1,240 | 1,251 | 273,900 | 1,251 |
| 2007-01-12 | 1,243 | 1,249 | 1,223 | 1,234 | 326,000 | 1,234 |
| 2007-01-11 | 1,265 | 1,271 | 1,231 | 1,239 | 217,200 | 1,239 |
| 2007-01-10 | 1,281 | 1,281 | 1,245 | 1,247 | 334,100 | 1,247 |
| 2007-01-09 | 1,230 | 1,250 | 1,230 | 1,241 | 333,800 | 1,241 |
| 2007-01-05 | 1,230 | 1,230 | 1,201 | 1,210 | 318,100 | 1,210 |
| 2007-01-04 | 1,256 | 1,260 | 1,230 | 1,231 | 154,600 | 1,231 |
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
