7972 (株)イトーキ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 869 | 875 | 853 | 861 | 53,100 | 861 |
| 2015-12-29 | 856 | 870 | 845 | 867 | 76,400 | 867 |
| 2015-12-28 | 859 | 866 | 832 | 856 | 132,800 | 856 |
| 2015-12-25 | 880 | 880 | 860 | 867 | 117,900 | 867 |
| 2015-12-24 | 896 | 901 | 872 | 872 | 103,800 | 872 |
| 2015-12-22 | 894 | 901 | 883 | 887 | 126,900 | 887 |
| 2015-12-21 | 900 | 912 | 884 | 895 | 162,700 | 895 |
| 2015-12-18 | 923 | 932 | 908 | 916 | 169,400 | 916 |
| 2015-12-17 | 925 | 938 | 924 | 928 | 79,400 | 928 |
| 2015-12-16 | 922 | 922 | 902 | 914 | 87,400 | 914 |
| 2015-12-15 | 915 | 935 | 902 | 907 | 191,300 | 907 |
| 2015-12-14 | 897 | 904 | 880 | 901 | 126,100 | 901 |
| 2015-12-11 | 911 | 923 | 911 | 917 | 101,700 | 917 |
| 2015-12-10 | 909 | 920 | 904 | 907 | 98,000 | 907 |
| 2015-12-09 | 943 | 943 | 913 | 915 | 143,500 | 915 |
| 2015-12-08 | 941 | 948 | 936 | 938 | 54,500 | 938 |
| 2015-12-07 | 952 | 957 | 941 | 941 | 99,900 | 941 |
| 2015-12-04 | 956 | 965 | 951 | 954 | 113,000 | 954 |
| 2015-12-03 | 953 | 969 | 945 | 967 | 183,300 | 967 |
| 2015-12-02 | 949 | 959 | 941 | 949 | 90,200 | 949 |
| 2015-12-01 | 929 | 951 | 916 | 949 | 127,800 | 949 |
| 2015-11-30 | 918 | 944 | 914 | 944 | 179,600 | 944 |
| 2015-11-27 | 937 | 939 | 914 | 923 | 114,800 | 923 |
| 2015-11-26 | 939 | 954 | 931 | 937 | 160,200 | 937 |
| 2015-11-25 | 949 | 978 | 935 | 938 | 199,900 | 938 |
| 2015-11-24 | 930 | 950 | 930 | 942 | 168,200 | 942 |
| 2015-11-20 | 922 | 929 | 914 | 929 | 68,600 | 929 |
| 2015-11-19 | 918 | 927 | 901 | 924 | 137,200 | 924 |
| 2015-11-18 | 922 | 927 | 902 | 904 | 81,700 | 904 |
| 2015-11-17 | 911 | 930 | 906 | 922 | 212,000 | 922 |
| 2015-11-16 | 895 | 904 | 888 | 896 | 118,200 | 896 |
| 2015-11-13 | 896 | 915 | 893 | 910 | 102,600 | 910 |
| 2015-11-12 | 910 | 920 | 901 | 906 | 67,300 | 906 |
| 2015-11-11 | 898 | 917 | 892 | 913 | 85,400 | 913 |
| 2015-11-10 | 908 | 924 | 900 | 903 | 82,100 | 903 |
| 2015-11-09 | 904 | 915 | 898 | 912 | 108,100 | 912 |
| 2015-11-06 | 887 | 916 | 887 | 900 | 142,600 | 900 |
| 2015-11-05 | 869 | 890 | 862 | 878 | 237,400 | 878 |
| 2015-11-04 | 904 | 917 | 893 | 899 | 227,100 | 899 |
| 2015-11-02 | 880 | 905 | 877 | 904 | 184,300 | 904 |
| 2015-10-30 | 847 | 887 | 833 | 885 | 317,300 | 885 |
| 2015-10-29 | 854 | 854 | 839 | 850 | 131,200 | 850 |
| 2015-10-28 | 823 | 863 | 823 | 857 | 334,100 | 857 |
| 2015-10-27 | 858 | 858 | 797 | 822 | 570,600 | 822 |
| 2015-10-26 | 886 | 900 | 865 | 867 | 275,500 | 867 |
| 2015-10-23 | 875 | 875 | 853 | 869 | 150,900 | 869 |
| 2015-10-22 | 844 | 869 | 839 | 861 | 152,000 | 861 |
| 2015-10-21 | 815 | 843 | 814 | 841 | 136,500 | 841 |
| 2015-10-20 | 830 | 832 | 810 | 816 | 98,500 | 816 |
| 2015-10-19 | 826 | 839 | 824 | 830 | 105,200 | 830 |
| 2015-10-16 | 829 | 847 | 825 | 826 | 160,800 | 826 |
| 2015-10-15 | 787 | 822 | 787 | 819 | 198,900 | 819 |
| 2015-10-14 | 790 | 796 | 779 | 791 | 146,500 | 791 |
| 2015-10-13 | 777 | 794 | 777 | 790 | 129,200 | 790 |
| 2015-10-09 | 784 | 786 | 772 | 777 | 82,400 | 777 |
| 2015-10-08 | 774 | 782 | 771 | 778 | 125,800 | 778 |
| 2015-10-07 | 767 | 782 | 767 | 777 | 101,500 | 777 |
| 2015-10-06 | 771 | 774 | 763 | 768 | 134,600 | 768 |
| 2015-10-05 | 769 | 774 | 752 | 762 | 169,600 | 762 |
| 2015-10-02 | 754 | 768 | 746 | 761 | 145,600 | 761 |
| 2015-10-01 | 758 | 769 | 750 | 758 | 200,100 | 758 |
| 2015-09-30 | 745 | 767 | 741 | 761 | 216,500 | 761 |
| 2015-09-29 | 751 | 758 | 726 | 726 | 256,900 | 726 |
| 2015-09-28 | 748 | 769 | 741 | 759 | 268,000 | 759 |
| 2015-09-25 | 744 | 758 | 738 | 758 | 309,000 | 758 |
| 2015-09-24 | 740 | 763 | 738 | 744 | 376,900 | 744 |
| 2015-09-18 | 772 | 774 | 741 | 748 | 563,200 | 748 |
| 2015-09-17 | 776 | 777 | 751 | 768 | 543,300 | 768 |
| 2015-09-16 | 794 | 796 | 773 | 784 | 304,900 | 784 |
| 2015-09-15 | 828 | 828 | 787 | 794 | 634,600 | 794 |
| 2015-09-14 | 847 | 859 | 816 | 819 | 551,700 | 819 |
| 2015-09-11 | 827 | 867 | 827 | 864 | 418,500 | 864 |
| 2015-09-10 | 837 | 883 | 811 | 861 | 1,125,400 | 861 |
| 2015-09-09 | 933 | 936 | 826 | 837 | 1,888,500 | 837 |
| 2015-09-08 | 872 | 947 | 872 | 936 | 1,216,900 | 936 |
| 2015-09-07 | 865 | 875 | 846 | 872 | 736,500 | 872 |
| 2015-09-04 | 880 | 886 | 849 | 866 | 594,900 | 866 |
| 2015-09-03 | 883 | 899 | 871 | 877 | 574,600 | 877 |
| 2015-09-02 | 827 | 874 | 815 | 871 | 591,400 | 871 |
| 2015-09-01 | 849 | 854 | 814 | 827 | 518,600 | 827 |
| 2015-08-31 | 786 | 854 | 781 | 849 | 790,000 | 849 |
| 2015-08-28 | 775 | 792 | 769 | 786 | 431,300 | 786 |
| 2015-08-27 | 762 | 777 | 745 | 775 | 410,200 | 775 |
| 2015-08-26 | 740 | 763 | 710 | 760 | 520,300 | 760 |
| 2015-08-25 | 661 | 739 | 657 | 703 | 598,700 | 703 |
| 2015-08-24 | 676 | 696 | 652 | 654 | 104,300 | 654 |
| 2015-08-21 | 702 | 711 | 694 | 696 | 88,500 | 696 |
| 2015-08-20 | 732 | 741 | 718 | 720 | 77,700 | 720 |
| 2015-08-19 | 738 | 740 | 730 | 733 | 72,700 | 733 |
| 2015-08-18 | 729 | 747 | 727 | 744 | 273,500 | 744 |
| 2015-08-17 | 710 | 729 | 710 | 724 | 73,200 | 724 |
| 2015-08-14 | 698 | 722 | 695 | 720 | 75,700 | 720 |
| 2015-08-13 | 706 | 710 | 692 | 696 | 94,100 | 696 |
| 2015-08-12 | 720 | 725 | 706 | 713 | 81,700 | 713 |
| 2015-08-11 | 725 | 730 | 722 | 726 | 97,000 | 726 |
| 2015-08-10 | 724 | 725 | 718 | 725 | 43,200 | 725 |
| 2015-08-07 | 716 | 727 | 711 | 723 | 75,300 | 723 |
| 2015-08-06 | 720 | 725 | 711 | 714 | 97,100 | 714 |
| 2015-08-05 | 713 | 723 | 700 | 719 | 106,200 | 719 |
| 2015-08-04 | 717 | 720 | 708 | 714 | 107,700 | 714 |
| 2015-08-03 | 675 | 724 | 675 | 720 | 284,300 | 720 |
| 2015-07-31 | 690 | 691 | 669 | 671 | 211,200 | 671 |
| 2015-07-30 | 699 | 703 | 679 | 682 | 89,600 | 682 |
| 2015-07-29 | 700 | 702 | 687 | 697 | 48,700 | 697 |
| 2015-07-28 | 665 | 705 | 664 | 701 | 161,000 | 701 |
| 2015-07-27 | 680 | 680 | 666 | 667 | 58,900 | 667 |
| 2015-07-24 | 672 | 682 | 663 | 680 | 97,500 | 680 |
| 2015-07-23 | 679 | 682 | 667 | 672 | 45,700 | 672 |
| 2015-07-22 | 676 | 683 | 676 | 679 | 60,400 | 679 |
| 2015-07-21 | 684 | 686 | 678 | 684 | 58,900 | 684 |
| 2015-07-17 | 690 | 690 | 673 | 677 | 46,600 | 677 |
| 2015-07-16 | 694 | 694 | 684 | 685 | 60,200 | 685 |
| 2015-07-15 | 680 | 693 | 679 | 693 | 109,200 | 693 |
| 2015-07-14 | 679 | 679 | 667 | 677 | 101,500 | 677 |
| 2015-07-13 | 660 | 673 | 658 | 671 | 49,200 | 671 |
| 2015-07-10 | 657 | 677 | 653 | 655 | 102,500 | 655 |
| 2015-07-09 | 650 | 652 | 630 | 652 | 112,500 | 652 |
| 2015-07-08 | 671 | 676 | 653 | 653 | 148,400 | 653 |
| 2015-07-07 | 689 | 701 | 671 | 673 | 289,700 | 673 |
| 2015-07-06 | 696 | 696 | 683 | 684 | 78,700 | 684 |
| 2015-07-03 | 696 | 702 | 695 | 698 | 56,900 | 698 |
| 2015-07-02 | 703 | 703 | 691 | 696 | 84,300 | 696 |
| 2015-07-01 | 693 | 700 | 691 | 699 | 85,400 | 699 |
| 2015-06-30 | 700 | 704 | 687 | 699 | 101,800 | 699 |
| 2015-06-29 | 676 | 704 | 676 | 697 | 100,300 | 697 |
| 2015-06-26 | 724 | 724 | 712 | 716 | 73,300 | 716 |
| 2015-06-25 | 730 | 732 | 724 | 727 | 71,000 | 727 |
| 2015-06-24 | 719 | 733 | 715 | 730 | 136,100 | 730 |
| 2015-06-23 | 711 | 716 | 707 | 716 | 87,500 | 716 |
| 2015-06-22 | 700 | 709 | 700 | 708 | 42,400 | 708 |
| 2015-06-19 | 700 | 710 | 697 | 702 | 129,500 | 702 |
| 2015-06-18 | 703 | 706 | 696 | 699 | 84,900 | 699 |
| 2015-06-17 | 703 | 704 | 696 | 702 | 115,300 | 702 |
| 2015-06-16 | 708 | 711 | 703 | 704 | 89,000 | 704 |
| 2015-06-15 | 706 | 714 | 701 | 713 | 68,900 | 713 |
| 2015-06-12 | 729 | 729 | 705 | 705 | 280,600 | 705 |
| 2015-06-11 | 725 | 725 | 720 | 723 | 64,800 | 723 |
| 2015-06-10 | 730 | 730 | 720 | 720 | 154,200 | 720 |
| 2015-06-09 | 740 | 740 | 731 | 731 | 176,500 | 731 |
| 2015-06-08 | 742 | 743 | 737 | 740 | 113,500 | 740 |
| 2015-06-05 | 747 | 749 | 726 | 730 | 145,500 | 730 |
| 2015-06-04 | 729 | 742 | 729 | 741 | 96,000 | 741 |
| 2015-06-03 | 727 | 732 | 720 | 730 | 83,300 | 730 |
| 2015-06-02 | 724 | 728 | 724 | 725 | 74,100 | 725 |
| 2015-06-01 | 724 | 724 | 717 | 722 | 74,500 | 722 |
| 2015-05-29 | 714 | 724 | 714 | 722 | 123,500 | 722 |
| 2015-05-28 | 716 | 718 | 710 | 713 | 73,400 | 713 |
| 2015-05-27 | 722 | 722 | 707 | 708 | 108,000 | 708 |
| 2015-05-26 | 729 | 729 | 717 | 718 | 91,500 | 718 |
| 2015-05-25 | 715 | 720 | 710 | 719 | 91,800 | 719 |
| 2015-05-22 | 704 | 707 | 701 | 706 | 85,900 | 706 |
| 2015-05-21 | 708 | 711 | 703 | 703 | 59,700 | 703 |
| 2015-05-20 | 707 | 712 | 701 | 705 | 159,000 | 705 |
| 2015-05-19 | 708 | 714 | 701 | 713 | 122,100 | 713 |
| 2015-05-18 | 700 | 710 | 700 | 708 | 97,600 | 708 |
| 2015-05-15 | 702 | 712 | 696 | 698 | 253,800 | 698 |
| 2015-05-14 | 714 | 718 | 695 | 703 | 310,100 | 703 |
| 2015-05-13 | 713 | 727 | 713 | 722 | 92,000 | 722 |
| 2015-05-12 | 715 | 723 | 708 | 715 | 140,400 | 715 |
| 2015-05-11 | 712 | 728 | 707 | 720 | 165,500 | 720 |
| 2015-05-08 | 715 | 716 | 692 | 701 | 207,800 | 701 |
| 2015-05-07 | 719 | 729 | 712 | 715 | 202,400 | 715 |
| 2015-05-01 | 706 | 722 | 706 | 717 | 128,500 | 717 |
| 2015-04-30 | 710 | 718 | 705 | 713 | 284,100 | 713 |
| 2015-04-28 | 726 | 728 | 720 | 724 | 92,900 | 724 |
| 2015-04-27 | 728 | 732 | 719 | 719 | 168,500 | 719 |
| 2015-04-24 | 732 | 742 | 727 | 729 | 111,000 | 729 |
| 2015-04-23 | 726 | 739 | 723 | 728 | 192,400 | 728 |
| 2015-04-22 | 730 | 743 | 718 | 736 | 240,500 | 736 |
| 2015-04-21 | 735 | 737 | 716 | 734 | 210,600 | 734 |
| 2015-04-20 | 750 | 751 | 738 | 742 | 138,600 | 742 |
| 2015-04-17 | 744 | 751 | 738 | 745 | 93,500 | 745 |
| 2015-04-16 | 759 | 759 | 739 | 752 | 155,600 | 752 |
| 2015-04-15 | 766 | 766 | 752 | 758 | 114,200 | 758 |
| 2015-04-14 | 759 | 773 | 757 | 770 | 77,300 | 770 |
| 2015-04-13 | 767 | 770 | 756 | 759 | 63,000 | 759 |
| 2015-04-10 | 768 | 772 | 760 | 764 | 114,400 | 764 |
| 2015-04-09 | 762 | 774 | 762 | 765 | 64,600 | 765 |
| 2015-04-08 | 777 | 777 | 762 | 765 | 88,500 | 765 |
| 2015-04-07 | 776 | 776 | 759 | 768 | 136,300 | 768 |
| 2015-04-06 | 781 | 784 | 774 | 781 | 48,800 | 781 |
| 2015-04-03 | 785 | 787 | 778 | 786 | 65,900 | 786 |
| 2015-04-02 | 780 | 799 | 775 | 786 | 274,300 | 786 |
| 2015-04-01 | 758 | 780 | 755 | 770 | 311,900 | 770 |
| 2015-03-31 | 731 | 773 | 729 | 765 | 365,700 | 765 |
| 2015-03-30 | 753 | 757 | 713 | 725 | 343,100 | 725 |
| 2015-03-27 | 752 | 777 | 752 | 763 | 251,700 | 763 |
| 2015-03-26 | 765 | 765 | 739 | 744 | 285,300 | 744 |
| 2015-03-25 | 769 | 775 | 758 | 763 | 141,200 | 763 |
| 2015-03-24 | 779 | 779 | 756 | 759 | 203,100 | 759 |
| 2015-03-23 | 763 | 787 | 760 | 778 | 297,300 | 778 |
| 2015-03-20 | 745 | 760 | 740 | 760 | 295,300 | 760 |
| 2015-03-19 | 746 | 750 | 740 | 745 | 188,800 | 745 |
| 2015-03-18 | 751 | 751 | 733 | 744 | 96,900 | 744 |
| 2015-03-17 | 757 | 757 | 730 | 750 | 234,100 | 750 |
| 2015-03-16 | 759 | 759 | 741 | 746 | 110,600 | 746 |
| 2015-03-13 | 750 | 763 | 743 | 758 | 346,600 | 758 |
| 2015-03-12 | 731 | 742 | 730 | 742 | 180,600 | 742 |
| 2015-03-11 | 715 | 734 | 715 | 730 | 162,100 | 730 |
| 2015-03-10 | 750 | 750 | 714 | 721 | 241,900 | 721 |
| 2015-03-09 | 740 | 750 | 736 | 746 | 277,300 | 746 |
| 2015-03-06 | 742 | 747 | 729 | 743 | 376,900 | 743 |
| 2015-03-05 | 727 | 740 | 721 | 740 | 306,600 | 740 |
| 2015-03-04 | 708 | 731 | 700 | 729 | 319,800 | 729 |
| 2015-03-03 | 710 | 731 | 703 | 709 | 375,100 | 709 |
| 2015-03-02 | 671 | 720 | 671 | 713 | 513,500 | 713 |
| 2015-02-27 | 681 | 683 | 667 | 671 | 189,000 | 671 |
| 2015-02-26 | 673 | 687 | 671 | 680 | 251,600 | 680 |
| 2015-02-25 | 714 | 722 | 671 | 675 | 567,600 | 675 |
| 2015-02-24 | 692 | 728 | 692 | 720 | 499,400 | 720 |
| 2015-02-23 | 682 | 692 | 676 | 689 | 255,800 | 689 |
| 2015-02-20 | 691 | 695 | 681 | 691 | 252,900 | 691 |
| 2015-02-19 | 663 | 691 | 662 | 689 | 395,800 | 689 |
| 2015-02-18 | 661 | 667 | 656 | 658 | 260,200 | 658 |
| 2015-02-17 | 649 | 668 | 649 | 667 | 496,300 | 667 |
| 2015-02-16 | 630 | 669 | 629 | 649 | 1,727,200 | 649 |
| 2015-02-13 | 584 | 585 | 574 | 580 | 113,700 | 580 |
| 2015-02-12 | 580 | 586 | 580 | 582 | 183,200 | 582 |
| 2015-02-10 | 575 | 582 | 575 | 580 | 76,500 | 580 |
| 2015-02-09 | 579 | 583 | 573 | 579 | 120,300 | 579 |
| 2015-02-06 | 583 | 583 | 576 | 578 | 65,100 | 578 |
| 2015-02-05 | 579 | 583 | 570 | 583 | 147,000 | 583 |
| 2015-02-04 | 565 | 583 | 565 | 579 | 179,400 | 579 |
| 2015-02-03 | 570 | 573 | 563 | 565 | 95,800 | 565 |
| 2015-02-02 | 573 | 577 | 566 | 569 | 119,900 | 569 |
| 2015-01-30 | 572 | 586 | 556 | 583 | 356,400 | 583 |
| 2015-01-29 | 580 | 583 | 571 | 572 | 95,000 | 572 |
| 2015-01-28 | 580 | 589 | 578 | 587 | 92,900 | 587 |
| 2015-01-27 | 587 | 587 | 577 | 583 | 105,200 | 583 |
| 2015-01-26 | 581 | 582 | 575 | 580 | 64,500 | 580 |
| 2015-01-23 | 588 | 588 | 577 | 582 | 78,400 | 582 |
| 2015-01-22 | 568 | 589 | 566 | 588 | 133,700 | 588 |
| 2015-01-21 | 584 | 586 | 570 | 570 | 106,400 | 570 |
| 2015-01-20 | 579 | 583 | 574 | 583 | 89,500 | 583 |
| 2015-01-19 | 569 | 580 | 569 | 578 | 85,600 | 578 |
| 2015-01-16 | 571 | 574 | 558 | 567 | 170,100 | 567 |
| 2015-01-15 | 574 | 586 | 574 | 585 | 109,500 | 585 |
| 2015-01-14 | 579 | 583 | 568 | 574 | 131,300 | 574 |
| 2015-01-13 | 582 | 582 | 574 | 579 | 111,600 | 579 |
| 2015-01-09 | 592 | 595 | 582 | 587 | 121,800 | 587 |
| 2015-01-08 | 592 | 597 | 584 | 592 | 101,700 | 592 |
| 2015-01-07 | 584 | 602 | 584 | 591 | 113,500 | 591 |
| 2015-01-06 | 609 | 609 | 592 | 593 | 153,500 | 593 |
| 2015-01-05 | 622 | 629 | 614 | 621 | 113,000 | 621 |
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
