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

7972 (株)イトーキ の時系列データ [2007年度]

7972 (株)イトーキの時系列データ [2007年度]