7972 (株)イトーキ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 277 | 287 | 277 | 284 | 22,400 | 284 |
| 2008-12-29 | 286 | 286 | 276 | 281 | 41,400 | 281 |
| 2008-12-26 | 280 | 283 | 277 | 280 | 17,300 | 280 |
| 2008-12-25 | 275 | 282 | 275 | 281 | 36,800 | 281 |
| 2008-12-24 | 298 | 298 | 285 | 286 | 61,800 | 286 |
| 2008-12-22 | 291 | 294 | 285 | 293 | 50,200 | 293 |
| 2008-12-19 | 290 | 295 | 284 | 287 | 59,400 | 287 |
| 2008-12-18 | 295 | 299 | 292 | 295 | 45,700 | 295 |
| 2008-12-17 | 296 | 296 | 290 | 294 | 33,400 | 294 |
| 2008-12-16 | 293 | 295 | 290 | 295 | 49,200 | 295 |
| 2008-12-15 | 295 | 296 | 286 | 289 | 97,100 | 289 |
| 2008-12-12 | 292 | 296 | 286 | 288 | 113,800 | 288 |
| 2008-12-11 | 282 | 294 | 281 | 293 | 103,800 | 293 |
| 2008-12-10 | 288 | 290 | 285 | 289 | 50,800 | 289 |
| 2008-12-09 | 296 | 297 | 286 | 287 | 96,300 | 287 |
| 2008-12-08 | 280 | 286 | 272 | 286 | 73,100 | 286 |
| 2008-12-05 | 275 | 285 | 272 | 284 | 88,100 | 284 |
| 2008-12-04 | 264 | 271 | 262 | 266 | 63,500 | 266 |
| 2008-12-03 | 264 | 265 | 257 | 264 | 44,200 | 264 |
| 2008-12-02 | 260 | 265 | 252 | 255 | 133,600 | 255 |
| 2008-12-01 | 287 | 289 | 274 | 276 | 67,000 | 276 |
| 2008-11-28 | 284 | 287 | 270 | 287 | 81,600 | 287 |
| 2008-11-27 | 269 | 284 | 269 | 284 | 65,500 | 284 |
| 2008-11-26 | 280 | 291 | 265 | 274 | 110,800 | 274 |
| 2008-11-25 | 315 | 315 | 283 | 292 | 79,100 | 292 |
| 2008-11-21 | 276 | 298 | 276 | 298 | 50,400 | 298 |
| 2008-11-20 | 305 | 305 | 283 | 285 | 66,700 | 285 |
| 2008-11-19 | 302 | 313 | 297 | 302 | 42,900 | 302 |
| 2008-11-18 | 318 | 318 | 290 | 298 | 108,300 | 298 |
| 2008-11-17 | 299 | 321 | 294 | 310 | 91,400 | 310 |
| 2008-11-14 | 295 | 295 | 286 | 294 | 52,300 | 294 |
| 2008-11-13 | 280 | 287 | 275 | 278 | 55,800 | 278 |
| 2008-11-12 | 281 | 293 | 275 | 290 | 63,600 | 290 |
| 2008-11-11 | 299 | 299 | 285 | 289 | 80,500 | 289 |
| 2008-11-10 | 310 | 315 | 296 | 309 | 49,100 | 309 |
| 2008-11-07 | 305 | 310 | 297 | 300 | 79,200 | 300 |
| 2008-11-06 | 315 | 318 | 311 | 312 | 48,900 | 312 |
| 2008-11-05 | 325 | 327 | 310 | 321 | 103,300 | 321 |
| 2008-11-04 | 315 | 316 | 300 | 315 | 52,200 | 315 |
| 2008-10-31 | 310 | 318 | 299 | 310 | 78,500 | 310 |
| 2008-10-30 | 305 | 315 | 298 | 315 | 82,500 | 315 |
| 2008-10-29 | 306 | 310 | 288 | 302 | 80,900 | 302 |
| 2008-10-28 | 251 | 282 | 251 | 281 | 77,300 | 281 |
| 2008-10-27 | 276 | 277 | 257 | 265 | 129,900 | 265 |
| 2008-10-24 | 285 | 285 | 263 | 271 | 86,800 | 271 |
| 2008-10-23 | 286 | 287 | 268 | 280 | 102,100 | 280 |
| 2008-10-22 | 318 | 319 | 290 | 290 | 73,000 | 290 |
| 2008-10-21 | 323 | 332 | 304 | 320 | 116,800 | 320 |
| 2008-10-20 | 294 | 304 | 282 | 304 | 96,100 | 304 |
| 2008-10-17 | 273 | 283 | 265 | 274 | 82,400 | 274 |
| 2008-10-16 | 289 | 290 | 250 | 253 | 217,900 | 253 |
| 2008-10-15 | 279 | 295 | 275 | 294 | 92,400 | 294 |
| 2008-10-14 | 280 | 283 | 262 | 270 | 207,600 | 270 |
| 2008-10-10 | 251 | 262 | 246 | 250 | 151,200 | 250 |
| 2008-10-09 | 251 | 272 | 251 | 251 | 137,000 | 251 |
| 2008-10-08 | 271 | 280 | 253 | 256 | 86,900 | 256 |
| 2008-10-07 | 285 | 285 | 262 | 280 | 129,100 | 280 |
| 2008-10-06 | 310 | 310 | 283 | 294 | 109,400 | 294 |
| 2008-10-03 | 325 | 334 | 306 | 311 | 63,200 | 311 |
| 2008-10-02 | 342 | 343 | 330 | 330 | 47,200 | 330 |
| 2008-10-01 | 345 | 345 | 339 | 340 | 40,100 | 340 |
| 2008-09-30 | 345 | 345 | 321 | 338 | 84,500 | 338 |
| 2008-09-29 | 360 | 363 | 351 | 352 | 37,900 | 352 |
| 2008-09-26 | 368 | 372 | 352 | 356 | 153,700 | 356 |
| 2008-09-25 | 384 | 384 | 361 | 368 | 70,200 | 368 |
| 2008-09-24 | 370 | 379 | 366 | 376 | 35,500 | 376 |
| 2008-09-22 | 401 | 402 | 374 | 375 | 101,500 | 375 |
| 2008-09-19 | 378 | 395 | 370 | 386 | 122,100 | 386 |
| 2008-09-18 | 358 | 373 | 355 | 368 | 80,000 | 368 |
| 2008-09-17 | 374 | 390 | 365 | 370 | 117,200 | 370 |
| 2008-09-16 | 366 | 368 | 350 | 358 | 75,800 | 358 |
| 2008-09-12 | 384 | 396 | 371 | 374 | 157,400 | 374 |
| 2008-09-11 | 400 | 401 | 374 | 379 | 112,700 | 379 |
| 2008-09-10 | 379 | 404 | 378 | 396 | 131,200 | 396 |
| 2008-09-09 | 388 | 388 | 380 | 382 | 61,100 | 382 |
| 2008-09-08 | 368 | 390 | 367 | 388 | 97,600 | 388 |
| 2008-09-05 | 370 | 376 | 360 | 360 | 117,900 | 360 |
| 2008-09-04 | 380 | 386 | 371 | 375 | 105,100 | 375 |
| 2008-09-03 | 385 | 392 | 377 | 382 | 133,900 | 382 |
| 2008-09-02 | 391 | 396 | 375 | 380 | 136,400 | 380 |
| 2008-09-01 | 400 | 400 | 390 | 394 | 69,400 | 394 |
| 2008-08-29 | 397 | 405 | 397 | 399 | 114,200 | 399 |
| 2008-08-28 | 401 | 402 | 384 | 392 | 94,700 | 392 |
| 2008-08-27 | 389 | 409 | 387 | 407 | 230,200 | 407 |
| 2008-08-26 | 394 | 394 | 379 | 385 | 121,600 | 385 |
| 2008-08-25 | 396 | 398 | 392 | 398 | 143,500 | 398 |
| 2008-08-22 | 390 | 391 | 376 | 385 | 139,600 | 385 |
| 2008-08-21 | 395 | 396 | 387 | 390 | 56,000 | 390 |
| 2008-08-20 | 393 | 394 | 386 | 392 | 120,700 | 392 |
| 2008-08-19 | 399 | 399 | 383 | 393 | 188,800 | 393 |
| 2008-08-18 | 401 | 410 | 395 | 402 | 116,600 | 402 |
| 2008-08-15 | 396 | 396 | 388 | 396 | 145,100 | 396 |
| 2008-08-14 | 385 | 395 | 384 | 391 | 98,400 | 391 |
| 2008-08-13 | 400 | 400 | 385 | 386 | 182,600 | 386 |
| 2008-08-12 | 388 | 405 | 388 | 392 | 149,600 | 392 |
| 2008-08-11 | 409 | 409 | 386 | 392 | 172,900 | 392 |
| 2008-08-08 | 393 | 407 | 391 | 400 | 219,300 | 400 |
| 2008-08-07 | 427 | 427 | 410 | 418 | 233,300 | 418 |
| 2008-08-06 | 406 | 415 | 406 | 407 | 278,400 | 407 |
| 2008-08-05 | 451 | 451 | 402 | 406 | 435,900 | 406 |
| 2008-08-04 | 500 | 513 | 473 | 481 | 128,900 | 481 |
| 2008-08-01 | 507 | 519 | 492 | 500 | 183,500 | 500 |
| 2008-07-31 | 508 | 511 | 485 | 497 | 84,300 | 497 |
| 2008-07-30 | 492 | 507 | 487 | 507 | 178,400 | 507 |
| 2008-07-29 | 486 | 490 | 461 | 478 | 128,300 | 478 |
| 2008-07-28 | 484 | 499 | 478 | 486 | 69,200 | 486 |
| 2008-07-25 | 487 | 489 | 475 | 485 | 132,300 | 485 |
| 2008-07-24 | 473 | 484 | 471 | 482 | 106,800 | 482 |
| 2008-07-23 | 453 | 471 | 453 | 465 | 128,300 | 465 |
| 2008-07-22 | 467 | 467 | 454 | 463 | 67,800 | 463 |
| 2008-07-18 | 462 | 464 | 453 | 455 | 41,200 | 455 |
| 2008-07-17 | 461 | 465 | 451 | 459 | 63,800 | 459 |
| 2008-07-16 | 467 | 467 | 452 | 456 | 94,700 | 456 |
| 2008-07-15 | 484 | 485 | 462 | 468 | 117,500 | 468 |
| 2008-07-14 | 487 | 497 | 478 | 479 | 77,000 | 479 |
| 2008-07-11 | 479 | 486 | 472 | 478 | 57,100 | 478 |
| 2008-07-10 | 480 | 482 | 474 | 474 | 106,300 | 474 |
| 2008-07-09 | 499 | 499 | 481 | 482 | 95,700 | 482 |
| 2008-07-08 | 494 | 494 | 477 | 479 | 103,900 | 479 |
| 2008-07-07 | 492 | 493 | 486 | 489 | 103,400 | 489 |
| 2008-07-04 | 493 | 499 | 492 | 497 | 89,300 | 497 |
| 2008-07-03 | 505 | 506 | 487 | 503 | 108,300 | 503 |
| 2008-07-02 | 535 | 536 | 507 | 509 | 135,400 | 509 |
| 2008-07-01 | 523 | 537 | 515 | 534 | 96,100 | 534 |
| 2008-06-30 | 525 | 538 | 518 | 520 | 62,500 | 520 |
| 2008-06-27 | 525 | 527 | 517 | 523 | 63,700 | 523 |
| 2008-06-26 | 548 | 548 | 530 | 532 | 63,700 | 532 |
| 2008-06-25 | 552 | 555 | 517 | 543 | 110,600 | 543 |
| 2008-06-24 | 548 | 550 | 538 | 542 | 45,800 | 542 |
| 2008-06-23 | 547 | 549 | 538 | 545 | 39,400 | 545 |
| 2008-06-20 | 560 | 560 | 542 | 547 | 89,000 | 547 |
| 2008-06-19 | 568 | 569 | 553 | 554 | 77,700 | 554 |
| 2008-06-18 | 572 | 578 | 570 | 570 | 64,400 | 570 |
| 2008-06-17 | 571 | 575 | 562 | 572 | 104,700 | 572 |
| 2008-06-16 | 579 | 579 | 566 | 574 | 40,600 | 574 |
| 2008-06-13 | 554 | 570 | 550 | 563 | 107,000 | 563 |
| 2008-06-12 | 550 | 565 | 550 | 564 | 97,600 | 564 |
| 2008-06-11 | 571 | 574 | 566 | 566 | 50,900 | 566 |
| 2008-06-10 | 572 | 581 | 571 | 573 | 62,200 | 573 |
| 2008-06-09 | 569 | 585 | 567 | 579 | 55,600 | 579 |
| 2008-06-06 | 600 | 601 | 586 | 586 | 88,900 | 586 |
| 2008-06-05 | 590 | 594 | 584 | 593 | 57,800 | 593 |
| 2008-06-04 | 589 | 590 | 580 | 582 | 60,400 | 582 |
| 2008-06-03 | 593 | 593 | 568 | 574 | 151,600 | 574 |
| 2008-06-02 | 596 | 597 | 576 | 596 | 61,500 | 596 |
| 2008-05-30 | 576 | 588 | 576 | 587 | 45,100 | 587 |
| 2008-05-29 | 575 | 589 | 567 | 580 | 61,000 | 580 |
| 2008-05-28 | 590 | 592 | 557 | 561 | 150,700 | 561 |
| 2008-05-27 | 602 | 606 | 590 | 591 | 80,300 | 591 |
| 2008-05-26 | 612 | 612 | 589 | 589 | 94,200 | 589 |
| 2008-05-23 | 611 | 618 | 601 | 601 | 76,100 | 601 |
| 2008-05-22 | 605 | 610 | 600 | 608 | 53,800 | 608 |
| 2008-05-21 | 618 | 632 | 605 | 610 | 67,500 | 610 |
| 2008-05-20 | 649 | 649 | 620 | 622 | 105,600 | 622 |
| 2008-05-19 | 645 | 650 | 645 | 648 | 66,300 | 648 |
| 2008-05-16 | 658 | 659 | 645 | 646 | 50,800 | 646 |
| 2008-05-15 | 649 | 650 | 642 | 648 | 115,700 | 648 |
| 2008-05-14 | 628 | 646 | 627 | 642 | 96,300 | 642 |
| 2008-05-13 | 613 | 627 | 606 | 623 | 38,500 | 623 |
| 2008-05-12 | 610 | 624 | 610 | 620 | 51,300 | 620 |
| 2008-05-09 | 636 | 636 | 605 | 609 | 109,500 | 609 |
| 2008-05-08 | 627 | 646 | 627 | 643 | 62,500 | 643 |
| 2008-05-07 | 634 | 639 | 627 | 634 | 62,300 | 634 |
| 2008-05-02 | 611 | 625 | 611 | 622 | 41,500 | 622 |
| 2008-05-01 | 618 | 627 | 590 | 601 | 73,800 | 601 |
| 2008-04-30 | 620 | 634 | 620 | 624 | 65,000 | 624 |
| 2008-04-28 | 639 | 648 | 635 | 642 | 58,400 | 642 |
| 2008-04-25 | 642 | 650 | 622 | 643 | 65,400 | 643 |
| 2008-04-24 | 629 | 640 | 624 | 632 | 37,700 | 632 |
| 2008-04-23 | 630 | 645 | 630 | 638 | 29,400 | 638 |
| 2008-04-22 | 653 | 653 | 640 | 647 | 31,200 | 647 |
| 2008-04-21 | 665 | 670 | 651 | 659 | 52,800 | 659 |
| 2008-04-18 | 648 | 648 | 634 | 645 | 47,800 | 645 |
| 2008-04-17 | 633 | 646 | 631 | 638 | 44,300 | 638 |
| 2008-04-16 | 625 | 636 | 620 | 630 | 78,800 | 630 |
| 2008-04-15 | 624 | 624 | 612 | 617 | 119,200 | 617 |
| 2008-04-14 | 618 | 618 | 606 | 614 | 43,300 | 614 |
| 2008-04-11 | 616 | 635 | 616 | 622 | 101,900 | 622 |
| 2008-04-10 | 635 | 635 | 615 | 621 | 60,000 | 621 |
| 2008-04-09 | 648 | 654 | 637 | 642 | 36,500 | 642 |
| 2008-04-08 | 654 | 659 | 645 | 646 | 42,800 | 646 |
| 2008-04-07 | 648 | 657 | 640 | 653 | 46,400 | 653 |
| 2008-04-04 | 645 | 652 | 645 | 647 | 37,700 | 647 |
| 2008-04-03 | 650 | 657 | 644 | 653 | 57,100 | 653 |
| 2008-04-02 | 660 | 660 | 635 | 645 | 139,400 | 645 |
| 2008-04-01 | 622 | 645 | 616 | 632 | 105,000 | 632 |
| 2008-03-31 | 630 | 642 | 592 | 613 | 145,100 | 613 |
| 2008-03-28 | 642 | 653 | 622 | 650 | 43,900 | 650 |
| 2008-03-27 | 648 | 657 | 639 | 644 | 50,500 | 644 |
| 2008-03-26 | 654 | 656 | 641 | 647 | 50,200 | 647 |
| 2008-03-25 | 657 | 657 | 639 | 655 | 46,200 | 655 |
| 2008-03-24 | 630 | 649 | 630 | 637 | 56,400 | 637 |
| 2008-03-21 | 649 | 655 | 627 | 636 | 175,600 | 636 |
| 2008-03-19 | 650 | 650 | 623 | 649 | 136,700 | 649 |
| 2008-03-18 | 600 | 616 | 584 | 616 | 120,000 | 616 |
| 2008-03-17 | 590 | 600 | 556 | 584 | 104,100 | 584 |
| 2008-03-14 | 590 | 615 | 590 | 600 | 262,800 | 600 |
| 2008-03-13 | 629 | 650 | 591 | 627 | 136,100 | 627 |
| 2008-03-12 | 624 | 643 | 618 | 633 | 147,700 | 633 |
| 2008-03-11 | 587 | 620 | 580 | 614 | 213,300 | 614 |
| 2008-03-10 | 623 | 626 | 594 | 606 | 133,400 | 606 |
| 2008-03-07 | 621 | 641 | 613 | 630 | 231,200 | 630 |
| 2008-03-06 | 613 | 637 | 613 | 635 | 78,900 | 635 |
| 2008-03-05 | 635 | 635 | 607 | 618 | 105,000 | 618 |
| 2008-03-04 | 632 | 640 | 622 | 627 | 183,400 | 627 |
| 2008-03-03 | 651 | 654 | 633 | 642 | 157,800 | 642 |
| 2008-02-29 | 678 | 678 | 658 | 661 | 198,800 | 661 |
| 2008-02-28 | 668 | 693 | 668 | 688 | 142,100 | 688 |
| 2008-02-27 | 681 | 699 | 681 | 688 | 124,800 | 688 |
| 2008-02-26 | 674 | 696 | 674 | 681 | 154,500 | 681 |
| 2008-02-25 | 669 | 695 | 664 | 690 | 275,200 | 690 |
| 2008-02-22 | 641 | 666 | 638 | 652 | 258,700 | 652 |
| 2008-02-21 | 662 | 670 | 644 | 645 | 284,800 | 645 |
| 2008-02-20 | 653 | 679 | 635 | 658 | 735,900 | 658 |
| 2008-02-19 | 573 | 653 | 565 | 653 | 668,900 | 653 |
| 2008-02-18 | 567 | 567 | 550 | 553 | 240,300 | 553 |
| 2008-02-15 | 543 | 544 | 513 | 537 | 205,800 | 537 |
| 2008-02-14 | 516 | 554 | 516 | 542 | 144,900 | 542 |
| 2008-02-13 | 536 | 546 | 513 | 514 | 234,500 | 514 |
| 2008-02-12 | 535 | 541 | 521 | 527 | 118,000 | 527 |
| 2008-02-08 | 555 | 570 | 535 | 543 | 120,700 | 543 |
| 2008-02-07 | 538 | 552 | 535 | 552 | 170,000 | 552 |
| 2008-02-06 | 558 | 558 | 537 | 537 | 134,900 | 537 |
| 2008-02-05 | 569 | 576 | 546 | 563 | 148,400 | 563 |
| 2008-02-04 | 567 | 571 | 552 | 559 | 90,400 | 559 |
| 2008-02-01 | 560 | 566 | 549 | 557 | 148,300 | 557 |
| 2008-01-31 | 545 | 574 | 532 | 572 | 163,500 | 572 |
| 2008-01-30 | 567 | 569 | 547 | 548 | 125,700 | 548 |
| 2008-01-29 | 575 | 580 | 547 | 557 | 101,100 | 557 |
| 2008-01-28 | 573 | 573 | 546 | 548 | 86,800 | 548 |
| 2008-01-25 | 558 | 570 | 551 | 564 | 187,200 | 564 |
| 2008-01-24 | 520 | 542 | 515 | 540 | 93,900 | 540 |
| 2008-01-23 | 522 | 539 | 510 | 524 | 147,900 | 524 |
| 2008-01-22 | 534 | 537 | 514 | 514 | 185,600 | 514 |
| 2008-01-21 | 557 | 563 | 536 | 539 | 240,200 | 539 |
| 2008-01-18 | 547 | 591 | 545 | 575 | 288,700 | 575 |
| 2008-01-17 | 544 | 582 | 542 | 577 | 226,900 | 577 |
| 2008-01-16 | 566 | 566 | 535 | 542 | 255,300 | 542 |
| 2008-01-15 | 600 | 603 | 573 | 574 | 170,200 | 574 |
| 2008-01-11 | 590 | 606 | 582 | 584 | 208,100 | 584 |
| 2008-01-10 | 572 | 608 | 572 | 595 | 265,100 | 595 |
| 2008-01-09 | 535 | 601 | 531 | 583 | 699,800 | 583 |
| 2008-01-08 | 660 | 660 | 610 | 625 | 320,000 | 625 |
| 2008-01-07 | 661 | 674 | 646 | 667 | 123,600 | 667 |
| 2008-01-04 | 698 | 707 | 675 | 678 | 87,900 | 678 |
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
