7972 (株)イトーキ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 184 | 184 | 179 | 183 | 61,000 | 183 |
| 2009-12-29 | 181 | 184 | 177 | 182 | 69,100 | 182 |
| 2009-12-28 | 183 | 185 | 179 | 181 | 94,600 | 181 |
| 2009-12-25 | 190 | 192 | 185 | 187 | 62,100 | 187 |
| 2009-12-24 | 182 | 186 | 181 | 185 | 61,700 | 185 |
| 2009-12-22 | 178 | 182 | 178 | 180 | 43,600 | 180 |
| 2009-12-21 | 181 | 181 | 176 | 177 | 68,600 | 177 |
| 2009-12-18 | 176 | 178 | 176 | 176 | 26,400 | 176 |
| 2009-12-17 | 178 | 179 | 175 | 177 | 53,500 | 177 |
| 2009-12-16 | 183 | 185 | 175 | 177 | 87,500 | 177 |
| 2009-12-15 | 181 | 181 | 174 | 179 | 44,600 | 179 |
| 2009-12-14 | 177 | 180 | 175 | 180 | 89,000 | 180 |
| 2009-12-11 | 176 | 182 | 176 | 182 | 63,900 | 182 |
| 2009-12-10 | 180 | 185 | 180 | 180 | 31,800 | 180 |
| 2009-12-09 | 186 | 186 | 181 | 182 | 88,800 | 182 |
| 2009-12-08 | 179 | 184 | 178 | 184 | 95,100 | 184 |
| 2009-12-07 | 179 | 183 | 177 | 181 | 108,400 | 181 |
| 2009-12-04 | 178 | 180 | 175 | 177 | 81,300 | 177 |
| 2009-12-03 | 176 | 186 | 175 | 182 | 108,500 | 182 |
| 2009-12-02 | 171 | 175 | 169 | 173 | 63,200 | 173 |
| 2009-12-01 | 169 | 169 | 163 | 169 | 109,400 | 169 |
| 2009-11-30 | 167 | 169 | 157 | 164 | 190,200 | 164 |
| 2009-11-27 | 172 | 173 | 166 | 167 | 105,600 | 167 |
| 2009-11-26 | 177 | 180 | 173 | 175 | 126,700 | 175 |
| 2009-11-25 | 193 | 193 | 179 | 180 | 122,400 | 180 |
| 2009-11-24 | 195 | 196 | 188 | 189 | 59,500 | 189 |
| 2009-11-20 | 198 | 199 | 194 | 194 | 48,100 | 194 |
| 2009-11-19 | 194 | 198 | 193 | 198 | 30,600 | 198 |
| 2009-11-18 | 203 | 203 | 191 | 192 | 72,500 | 192 |
| 2009-11-17 | 208 | 210 | 202 | 203 | 40,500 | 203 |
| 2009-11-16 | 206 | 209 | 202 | 203 | 41,000 | 203 |
| 2009-11-13 | 201 | 205 | 201 | 205 | 44,100 | 205 |
| 2009-11-12 | 211 | 211 | 202 | 203 | 58,300 | 203 |
| 2009-11-11 | 215 | 216 | 210 | 210 | 34,500 | 210 |
| 2009-11-10 | 212 | 217 | 212 | 215 | 38,200 | 215 |
| 2009-11-09 | 214 | 215 | 213 | 213 | 24,900 | 213 |
| 2009-11-06 | 219 | 219 | 215 | 215 | 38,700 | 215 |
| 2009-11-05 | 224 | 224 | 218 | 220 | 33,300 | 220 |
| 2009-11-04 | 221 | 223 | 220 | 223 | 30,400 | 223 |
| 2009-11-02 | 225 | 225 | 218 | 220 | 23,500 | 220 |
| 2009-10-30 | 216 | 220 | 216 | 220 | 36,500 | 220 |
| 2009-10-29 | 216 | 218 | 215 | 217 | 74,000 | 217 |
| 2009-10-28 | 225 | 225 | 217 | 219 | 50,800 | 219 |
| 2009-10-27 | 225 | 229 | 218 | 225 | 99,500 | 225 |
| 2009-10-26 | 231 | 235 | 228 | 232 | 59,300 | 232 |
| 2009-10-23 | 232 | 232 | 227 | 227 | 50,400 | 227 |
| 2009-10-22 | 231 | 234 | 229 | 232 | 31,000 | 232 |
| 2009-10-21 | 227 | 237 | 227 | 235 | 21,600 | 235 |
| 2009-10-20 | 235 | 237 | 231 | 232 | 51,900 | 232 |
| 2009-10-19 | 224 | 230 | 222 | 230 | 51,800 | 230 |
| 2009-10-16 | 225 | 228 | 220 | 223 | 50,100 | 223 |
| 2009-10-15 | 221 | 223 | 219 | 221 | 69,800 | 221 |
| 2009-10-14 | 225 | 225 | 220 | 222 | 56,500 | 222 |
| 2009-10-13 | 226 | 226 | 220 | 224 | 61,500 | 224 |
| 2009-10-09 | 220 | 221 | 217 | 219 | 43,800 | 219 |
| 2009-10-08 | 220 | 224 | 216 | 218 | 46,800 | 218 |
| 2009-10-07 | 221 | 221 | 213 | 218 | 88,900 | 218 |
| 2009-10-06 | 220 | 223 | 219 | 220 | 39,300 | 220 |
| 2009-10-05 | 226 | 226 | 222 | 224 | 26,300 | 224 |
| 2009-10-02 | 226 | 227 | 222 | 225 | 41,600 | 225 |
| 2009-10-01 | 236 | 236 | 229 | 230 | 36,900 | 230 |
| 2009-09-30 | 232 | 240 | 230 | 240 | 38,800 | 240 |
| 2009-09-29 | 230 | 235 | 230 | 232 | 27,400 | 232 |
| 2009-09-28 | 230 | 232 | 227 | 230 | 42,800 | 230 |
| 2009-09-25 | 237 | 237 | 227 | 228 | 98,900 | 228 |
| 2009-09-24 | 241 | 245 | 230 | 238 | 116,700 | 238 |
| 2009-09-18 | 241 | 241 | 235 | 240 | 50,200 | 240 |
| 2009-09-17 | 242 | 245 | 241 | 245 | 36,500 | 245 |
| 2009-09-16 | 247 | 249 | 243 | 244 | 72,400 | 244 |
| 2009-09-15 | 249 | 249 | 245 | 247 | 55,900 | 247 |
| 2009-09-14 | 249 | 249 | 245 | 248 | 52,500 | 248 |
| 2009-09-11 | 251 | 251 | 246 | 249 | 69,100 | 249 |
| 2009-09-10 | 247 | 250 | 247 | 247 | 24,600 | 247 |
| 2009-09-09 | 248 | 249 | 245 | 245 | 38,500 | 245 |
| 2009-09-08 | 248 | 249 | 248 | 248 | 22,200 | 248 |
| 2009-09-07 | 249 | 249 | 246 | 247 | 31,800 | 247 |
| 2009-09-04 | 247 | 248 | 246 | 246 | 31,800 | 246 |
| 2009-09-03 | 249 | 251 | 246 | 246 | 52,900 | 246 |
| 2009-09-02 | 250 | 251 | 248 | 249 | 75,700 | 249 |
| 2009-09-01 | 252 | 254 | 251 | 252 | 24,300 | 252 |
| 2009-08-31 | 252 | 254 | 250 | 250 | 35,000 | 250 |
| 2009-08-28 | 252 | 252 | 248 | 249 | 37,400 | 249 |
| 2009-08-27 | 254 | 254 | 246 | 249 | 79,300 | 249 |
| 2009-08-26 | 253 | 253 | 247 | 251 | 66,900 | 251 |
| 2009-08-25 | 250 | 251 | 248 | 248 | 45,100 | 248 |
| 2009-08-24 | 249 | 252 | 248 | 250 | 45,200 | 250 |
| 2009-08-21 | 247 | 248 | 245 | 246 | 32,900 | 246 |
| 2009-08-20 | 252 | 253 | 245 | 247 | 100,000 | 247 |
| 2009-08-19 | 250 | 253 | 246 | 248 | 40,300 | 248 |
| 2009-08-18 | 251 | 255 | 249 | 250 | 37,700 | 250 |
| 2009-08-17 | 251 | 252 | 247 | 248 | 89,800 | 248 |
| 2009-08-14 | 247 | 252 | 247 | 251 | 84,900 | 251 |
| 2009-08-13 | 249 | 249 | 246 | 249 | 80,100 | 249 |
| 2009-08-12 | 250 | 252 | 248 | 248 | 39,500 | 248 |
| 2009-08-11 | 252 | 254 | 251 | 252 | 79,700 | 252 |
| 2009-08-10 | 253 | 257 | 252 | 254 | 83,500 | 254 |
| 2009-08-07 | 255 | 257 | 247 | 251 | 66,100 | 251 |
| 2009-08-06 | 258 | 260 | 253 | 255 | 85,500 | 255 |
| 2009-08-05 | 259 | 261 | 256 | 261 | 52,500 | 261 |
| 2009-08-04 | 266 | 266 | 256 | 257 | 105,100 | 257 |
| 2009-08-03 | 262 | 267 | 261 | 262 | 52,900 | 262 |
| 2009-07-31 | 260 | 263 | 257 | 258 | 70,800 | 258 |
| 2009-07-30 | 256 | 265 | 253 | 258 | 148,500 | 258 |
| 2009-07-29 | 266 | 278 | 266 | 270 | 47,500 | 270 |
| 2009-07-28 | 279 | 279 | 270 | 276 | 42,800 | 276 |
| 2009-07-27 | 284 | 284 | 277 | 278 | 46,400 | 278 |
| 2009-07-24 | 268 | 277 | 267 | 277 | 44,500 | 277 |
| 2009-07-23 | 269 | 271 | 264 | 265 | 106,700 | 265 |
| 2009-07-22 | 271 | 271 | 267 | 270 | 46,400 | 270 |
| 2009-07-21 | 262 | 269 | 262 | 267 | 41,400 | 267 |
| 2009-07-17 | 260 | 267 | 260 | 262 | 58,900 | 262 |
| 2009-07-16 | 267 | 270 | 260 | 262 | 98,700 | 262 |
| 2009-07-15 | 273 | 273 | 265 | 267 | 109,100 | 267 |
| 2009-07-14 | 273 | 278 | 268 | 278 | 85,700 | 278 |
| 2009-07-13 | 270 | 280 | 269 | 277 | 59,400 | 277 |
| 2009-07-10 | 268 | 280 | 268 | 277 | 43,600 | 277 |
| 2009-07-09 | 285 | 285 | 271 | 271 | 86,300 | 271 |
| 2009-07-08 | 283 | 284 | 275 | 284 | 74,400 | 284 |
| 2009-07-07 | 276 | 286 | 275 | 283 | 82,800 | 283 |
| 2009-07-06 | 275 | 276 | 272 | 275 | 39,800 | 275 |
| 2009-07-03 | 268 | 274 | 266 | 272 | 59,200 | 272 |
| 2009-07-02 | 273 | 274 | 268 | 270 | 42,600 | 270 |
| 2009-07-01 | 272 | 276 | 270 | 270 | 46,800 | 270 |
| 2009-06-30 | 277 | 277 | 273 | 273 | 23,900 | 273 |
| 2009-06-29 | 277 | 278 | 270 | 275 | 31,600 | 275 |
| 2009-06-26 | 280 | 281 | 273 | 277 | 43,200 | 277 |
| 2009-06-25 | 275 | 279 | 273 | 275 | 66,500 | 275 |
| 2009-06-24 | 275 | 279 | 269 | 273 | 41,800 | 273 |
| 2009-06-23 | 269 | 272 | 265 | 271 | 32,300 | 271 |
| 2009-06-22 | 268 | 276 | 267 | 271 | 42,100 | 271 |
| 2009-06-19 | 263 | 276 | 263 | 267 | 67,300 | 267 |
| 2009-06-18 | 279 | 279 | 265 | 267 | 57,300 | 267 |
| 2009-06-17 | 275 | 279 | 273 | 277 | 50,200 | 277 |
| 2009-06-16 | 280 | 282 | 275 | 275 | 79,900 | 275 |
| 2009-06-15 | 277 | 282 | 277 | 282 | 88,800 | 282 |
| 2009-06-12 | 265 | 273 | 264 | 272 | 122,700 | 272 |
| 2009-06-11 | 269 | 270 | 265 | 267 | 40,700 | 267 |
| 2009-06-10 | 266 | 268 | 264 | 268 | 51,100 | 268 |
| 2009-06-09 | 265 | 266 | 262 | 265 | 40,100 | 265 |
| 2009-06-08 | 265 | 268 | 262 | 265 | 47,700 | 265 |
| 2009-06-05 | 268 | 268 | 261 | 265 | 30,900 | 265 |
| 2009-06-04 | 259 | 265 | 259 | 263 | 32,200 | 263 |
| 2009-06-03 | 263 | 266 | 260 | 262 | 34,100 | 262 |
| 2009-06-02 | 267 | 267 | 263 | 263 | 29,800 | 263 |
| 2009-06-01 | 260 | 264 | 257 | 263 | 33,700 | 263 |
| 2009-05-29 | 264 | 264 | 254 | 257 | 42,800 | 257 |
| 2009-05-28 | 260 | 266 | 260 | 264 | 29,100 | 264 |
| 2009-05-27 | 260 | 263 | 257 | 260 | 22,400 | 260 |
| 2009-05-26 | 256 | 259 | 256 | 257 | 33,200 | 257 |
| 2009-05-25 | 260 | 260 | 255 | 257 | 51,500 | 257 |
| 2009-05-22 | 254 | 256 | 252 | 255 | 23,500 | 255 |
| 2009-05-21 | 253 | 256 | 252 | 256 | 28,600 | 256 |
| 2009-05-20 | 248 | 254 | 248 | 252 | 37,900 | 252 |
| 2009-05-19 | 245 | 248 | 245 | 248 | 21,100 | 248 |
| 2009-05-18 | 248 | 249 | 241 | 244 | 42,100 | 244 |
| 2009-05-15 | 243 | 246 | 242 | 244 | 62,100 | 244 |
| 2009-05-14 | 244 | 244 | 240 | 242 | 62,000 | 242 |
| 2009-05-13 | 249 | 254 | 244 | 246 | 61,800 | 246 |
| 2009-05-12 | 248 | 251 | 247 | 247 | 51,400 | 247 |
| 2009-05-11 | 258 | 259 | 249 | 253 | 44,700 | 253 |
| 2009-05-08 | 251 | 255 | 251 | 255 | 20,700 | 255 |
| 2009-05-07 | 253 | 255 | 250 | 251 | 64,900 | 251 |
| 2009-05-01 | 249 | 252 | 248 | 250 | 53,500 | 250 |
| 2009-04-30 | 253 | 258 | 249 | 252 | 27,400 | 252 |
| 2009-04-28 | 254 | 258 | 248 | 248 | 20,200 | 248 |
| 2009-04-27 | 260 | 260 | 253 | 258 | 44,600 | 258 |
| 2009-04-24 | 255 | 256 | 250 | 250 | 54,200 | 250 |
| 2009-04-23 | 251 | 253 | 245 | 250 | 65,200 | 250 |
| 2009-04-22 | 256 | 256 | 246 | 247 | 51,900 | 247 |
| 2009-04-21 | 253 | 253 | 245 | 251 | 48,300 | 251 |
| 2009-04-20 | 272 | 272 | 255 | 258 | 51,800 | 258 |
| 2009-04-17 | 256 | 261 | 254 | 258 | 28,200 | 258 |
| 2009-04-16 | 265 | 271 | 256 | 258 | 85,800 | 258 |
| 2009-04-15 | 262 | 265 | 254 | 260 | 117,900 | 260 |
| 2009-04-14 | 250 | 255 | 247 | 252 | 48,700 | 252 |
| 2009-04-13 | 252 | 255 | 247 | 249 | 36,500 | 249 |
| 2009-04-10 | 259 | 259 | 247 | 249 | 46,600 | 249 |
| 2009-04-09 | 250 | 257 | 250 | 254 | 25,500 | 254 |
| 2009-04-08 | 254 | 255 | 245 | 245 | 45,400 | 245 |
| 2009-04-07 | 256 | 256 | 247 | 253 | 55,200 | 253 |
| 2009-04-06 | 261 | 266 | 253 | 257 | 50,200 | 257 |
| 2009-04-03 | 265 | 266 | 255 | 256 | 80,700 | 256 |
| 2009-04-02 | 271 | 271 | 258 | 263 | 91,700 | 263 |
| 2009-04-01 | 246 | 253 | 239 | 246 | 54,500 | 246 |
| 2009-03-31 | 260 | 260 | 244 | 248 | 63,200 | 248 |
| 2009-03-30 | 274 | 275 | 260 | 260 | 48,500 | 260 |
| 2009-03-27 | 274 | 279 | 267 | 268 | 53,100 | 268 |
| 2009-03-26 | 271 | 274 | 268 | 270 | 41,600 | 270 |
| 2009-03-25 | 274 | 275 | 260 | 266 | 56,400 | 266 |
| 2009-03-24 | 265 | 269 | 259 | 269 | 60,200 | 269 |
| 2009-03-23 | 251 | 257 | 248 | 257 | 42,300 | 257 |
| 2009-03-19 | 247 | 247 | 239 | 240 | 46,800 | 240 |
| 2009-03-18 | 240 | 246 | 239 | 240 | 39,200 | 240 |
| 2009-03-17 | 249 | 252 | 242 | 242 | 51,800 | 242 |
| 2009-03-16 | 241 | 247 | 237 | 244 | 68,900 | 244 |
| 2009-03-13 | 213 | 232 | 213 | 231 | 93,900 | 231 |
| 2009-03-12 | 228 | 231 | 212 | 217 | 72,300 | 217 |
| 2009-03-11 | 232 | 232 | 227 | 228 | 30,600 | 228 |
| 2009-03-10 | 233 | 238 | 228 | 230 | 33,500 | 230 |
| 2009-03-09 | 246 | 248 | 236 | 238 | 48,000 | 238 |
| 2009-03-06 | 248 | 253 | 243 | 247 | 31,700 | 247 |
| 2009-03-05 | 251 | 256 | 246 | 248 | 72,000 | 248 |
| 2009-03-04 | 235 | 243 | 235 | 241 | 45,400 | 241 |
| 2009-03-03 | 233 | 240 | 227 | 236 | 45,600 | 236 |
| 2009-03-02 | 263 | 263 | 235 | 238 | 117,600 | 238 |
| 2009-02-27 | 260 | 267 | 256 | 263 | 34,500 | 263 |
| 2009-02-26 | 255 | 266 | 254 | 255 | 74,900 | 255 |
| 2009-02-25 | 257 | 260 | 238 | 253 | 125,100 | 253 |
| 2009-02-24 | 236 | 245 | 236 | 245 | 37,800 | 245 |
| 2009-02-23 | 253 | 262 | 242 | 246 | 84,800 | 246 |
| 2009-02-20 | 279 | 279 | 263 | 264 | 46,700 | 264 |
| 2009-02-19 | 277 | 280 | 272 | 274 | 52,200 | 274 |
| 2009-02-18 | 270 | 283 | 270 | 272 | 61,400 | 272 |
| 2009-02-17 | 286 | 290 | 274 | 275 | 57,300 | 275 |
| 2009-02-16 | 281 | 287 | 278 | 285 | 72,900 | 285 |
| 2009-02-13 | 273 | 276 | 270 | 276 | 77,000 | 276 |
| 2009-02-12 | 284 | 284 | 276 | 279 | 54,300 | 279 |
| 2009-02-10 | 292 | 292 | 278 | 285 | 45,300 | 285 |
| 2009-02-09 | 289 | 293 | 282 | 282 | 42,000 | 282 |
| 2009-02-06 | 291 | 299 | 291 | 297 | 35,100 | 297 |
| 2009-02-05 | 293 | 299 | 291 | 293 | 68,100 | 293 |
| 2009-02-04 | 289 | 291 | 285 | 288 | 59,500 | 288 |
| 2009-02-03 | 279 | 292 | 279 | 286 | 46,700 | 286 |
| 2009-02-02 | 283 | 289 | 277 | 284 | 51,500 | 284 |
| 2009-01-30 | 283 | 287 | 280 | 281 | 62,700 | 281 |
| 2009-01-29 | 293 | 295 | 285 | 290 | 59,800 | 290 |
| 2009-01-28 | 297 | 299 | 288 | 297 | 42,000 | 297 |
| 2009-01-27 | 289 | 302 | 286 | 301 | 70,200 | 301 |
| 2009-01-26 | 289 | 289 | 286 | 287 | 46,600 | 287 |
| 2009-01-23 | 279 | 286 | 275 | 282 | 30,200 | 282 |
| 2009-01-22 | 281 | 281 | 272 | 280 | 39,300 | 280 |
| 2009-01-21 | 271 | 288 | 271 | 284 | 50,800 | 284 |
| 2009-01-20 | 287 | 288 | 278 | 281 | 34,900 | 281 |
| 2009-01-19 | 280 | 285 | 279 | 285 | 45,100 | 285 |
| 2009-01-16 | 279 | 280 | 273 | 279 | 108,300 | 279 |
| 2009-01-15 | 280 | 280 | 272 | 276 | 85,000 | 276 |
| 2009-01-14 | 277 | 283 | 272 | 281 | 72,600 | 281 |
| 2009-01-13 | 280 | 282 | 270 | 272 | 64,800 | 272 |
| 2009-01-09 | 283 | 286 | 276 | 280 | 90,300 | 280 |
| 2009-01-08 | 289 | 289 | 276 | 279 | 44,600 | 279 |
| 2009-01-07 | 288 | 290 | 284 | 289 | 55,500 | 289 |
| 2009-01-06 | 289 | 290 | 280 | 285 | 40,200 | 285 |
| 2009-01-05 | 294 | 294 | 284 | 286 | 30,500 | 286 |
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
