イトーヨーギョー(5287)の株価時系列情報
イトーヨーギョー(5287)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/30 | 1,251 | 1,251 | 1,251 | 1,251 | 5,000 |
1999/12/29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
1999/12/28 | 1,290 | 1,290 | 1,235 | 1,235 | 8,000 |
1999/12/27 | 1,271 | 1,275 | 1,240 | 1,240 | 5,000 |
1999/12/24 | 1,280 | 1,280 | 1,240 | 1,240 | 9,000 |
1999/12/22 | 1,231 | 1,279 | 1,231 | 1,279 | 5,000 |
1999/12/21 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 |
1999/12/20 | 1,281 | 1,281 | 1,260 | 1,260 | 6,000 |
1999/12/17 | 1,301 | 1,301 | 1,260 | 1,280 | 7,000 |
1999/12/16 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 |
1999/12/15 | 1,260 | 1,330 | 1,260 | 1,330 | 16,000 |
1999/12/14 | 1,360 | 1,360 | 1,260 | 1,260 | 13,000 |
1999/12/13 | 1,398 | 1,398 | 1,360 | 1,360 | 6,000 |
1999/12/10 | 1,405 | 1,405 | 1,390 | 1,390 | 9,000 |
1999/12/09 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 |
1999/12/08 | 1,470 | 1,480 | 1,460 | 1,480 | 7,000 |
1999/12/07 | 1,500 | 1,500 | 1,460 | 1,480 | 7,000 |
1999/12/06 | 1,580 | 1,580 | 1,500 | 1,500 | 5,000 |
1999/12/02 | 1,650 | 1,650 | 1,600 | 1,600 | 8,000 |
1999/12/01 | 1,655 | 1,655 | 1,655 | 1,655 | 2,000 |
1999/11/29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
1999/11/26 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
1999/11/25 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 |
1999/11/24 | 1,850 | 1,850 | 1,710 | 1,710 | 6,000 |
1999/11/22 | 1,762 | 1,766 | 1,762 | 1,766 | 5,000 |
1999/11/19 | 1,762 | 1,762 | 1,762 | 1,762 | 2,000 |
1999/11/17 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
1999/11/16 | 1,755 | 1,755 | 1,750 | 1,750 | 2,000 |
1999/11/15 | 1,755 | 1,755 | 1,755 | 1,755 | 2,000 |
1999/11/12 | 1,849 | 1,849 | 1,849 | 1,849 | 1,000 |
1999/11/11 | 1,800 | 1,860 | 1,800 | 1,850 | 7,000 |
1999/11/10 | 1,755 | 1,755 | 1,755 | 1,755 | 1,000 |
1999/11/04 | 1,751 | 1,751 | 1,751 | 1,751 | 1,000 |
1999/11/02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
1999/10/29 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
1999/10/26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
1999/10/22 | 1,900 | 1,900 | 1,895 | 1,900 | 7,000 |
1999/10/21 | 1,881 | 1,881 | 1,850 | 1,880 | 8,000 |
1999/10/20 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 |
1999/10/19 | 1,730 | 1,740 | 1,730 | 1,731 | 6,000 |
1999/10/18 | 1,978 | 1,978 | 1,978 | 1,978 | 1,000 |
1999/10/13 | 1,980 | 1,980 | 1,979 | 1,979 | 4,000 |
1999/10/12 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 |
1999/10/08 | 2,095 | 2,095 | 2,050 | 2,050 | 2,000 |
1999/10/07 | 2,040 | 2,095 | 2,040 | 2,095 | 5,000 |
1999/10/06 | 2,050 | 2,050 | 2,030 | 2,030 | 3,000 |
1999/10/05 | 2,015 | 2,020 | 2,015 | 2,020 | 3,000 |
1999/10/04 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
1999/10/01 | 2,000 | 2,005 | 2,000 | 2,005 | 8,000 |
1999/09/30 | 1,950 | 2,000 | 1,950 | 2,000 | 8,000 |
1999/09/29 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
1999/09/28 | 1,898 | 1,898 | 1,868 | 1,898 | 3,000 |
1999/09/27 | 1,915 | 1,988 | 1,915 | 1,988 | 3,000 |
1999/09/24 | 1,999 | 1,999 | 1,999 | 1,999 | 1,000 |
1999/09/22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1999/09/21 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1999/09/20 | 1,990 | 2,000 | 1,990 | 2,000 | 3,000 |
1999/09/14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1999/09/13 | 2,000 | 2,020 | 2,000 | 2,020 | 2,000 |
1999/09/10 | 1,950 | 1,960 | 1,950 | 1,960 | 3,000 |
1999/09/09 | 2,000 | 2,000 | 1,915 | 1,915 | 9,000 |
1999/09/08 | 2,040 | 2,040 | 2,010 | 2,010 | 6,000 |
1999/09/07 | 2,055 | 2,055 | 2,050 | 2,050 | 2,000 |
1999/09/06 | 1,950 | 2,040 | 1,950 | 2,040 | 8,000 |
1999/09/03 | 1,915 | 2,000 | 1,915 | 1,950 | 16,000 |
1999/09/02 | 1,902 | 1,902 | 1,902 | 1,902 | 1,000 |
1999/09/01 | 1,900 | 2,000 | 1,885 | 2,000 | 5,000 |
1999/08/31 | 1,900 | 2,000 | 1,900 | 2,000 | 4,000 |
1999/08/30 | 2,090 | 2,090 | 2,000 | 2,000 | 8,000 |
1999/08/27 | 2,155 | 2,155 | 2,155 | 2,155 | 1,000 |
1999/08/25 | 2,175 | 2,175 | 2,175 | 2,175 | 1,000 |
1999/08/24 | 2,185 | 2,185 | 2,185 | 2,185 | 1,000 |
1999/08/23 | 2,210 | 2,210 | 2,210 | 2,210 | 8,000 |
1999/08/20 | 2,195 | 2,195 | 2,190 | 2,190 | 2,000 |
1999/08/18 | 2,195 | 2,200 | 2,195 | 2,200 | 2,000 |
1999/08/17 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 |
1999/08/16 | 2,295 | 2,295 | 2,285 | 2,285 | 5,000 |
1999/08/13 | 2,000 | 2,000 | 1,995 | 1,995 | 3,000 |
1999/08/12 | 2,000 | 2,050 | 2,000 | 2,050 | 2,000 |
1999/08/11 | 2,000 | 2,050 | 2,000 | 2,050 | 7,000 |
1999/08/10 | 1,975 | 2,000 | 1,975 | 2,000 | 7,000 |
1999/08/09 | 1,980 | 1,980 | 1,950 | 1,950 | 7,000 |
1999/08/06 | 2,025 | 2,025 | 2,000 | 2,000 | 8,000 |
1999/08/05 | 2,100 | 2,100 | 2,020 | 2,030 | 6,000 |
1999/08/04 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
1999/08/03 | 2,150 | 2,150 | 2,100 | 2,100 | 2,000 |
1999/08/02 | 2,110 | 2,190 | 2,100 | 2,150 | 5,000 |
1999/07/30 | 2,100 | 2,120 | 2,090 | 2,100 | 6,000 |
1999/07/29 | 2,095 | 2,100 | 2,095 | 2,100 | 3,000 |
1999/07/28 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |
1999/07/27 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 |
1999/07/26 | 2,200 | 2,200 | 2,055 | 2,055 | 7,000 |
1999/07/23 | 2,145 | 2,145 | 2,020 | 2,050 | 12,000 |
1999/07/22 | 2,295 | 2,300 | 2,160 | 2,160 | 10,000 |
1999/07/21 | 2,300 | 2,300 | 2,150 | 2,160 | 10,000 |
1999/07/19 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 |
1999/07/16 | 2,400 | 2,405 | 2,350 | 2,350 | 18,000 |
1999/07/15 | 2,450 | 2,450 | 2,390 | 2,400 | 9,000 |
1999/07/14 | 2,230 | 2,390 | 2,230 | 2,390 | 15,000 |
1999/07/13 | 2,405 | 2,405 | 2,350 | 2,350 | 7,000 |
1999/07/12 | 2,450 | 2,450 | 2,400 | 2,400 | 9,000 |
1999/07/09 | 2,500 | 2,500 | 2,360 | 2,450 | 22,000 |
1999/07/08 | 2,525 | 2,580 | 2,480 | 2,500 | 20,000 |
1999/07/07 | 2,505 | 2,550 | 2,470 | 2,550 | 38,000 |
1999/07/06 | 2,535 | 2,535 | 2,400 | 2,410 | 20,000 |
1999/07/05 | 2,500 | 2,550 | 2,470 | 2,500 | 47,000 |
1999/07/02 | 2,440 | 2,600 | 2,300 | 2,500 | 136,000 |
1999/07/01 | 2,440 | 2,440 | 2,440 | 2,440 | 120,000 |
1999/06/30 | 1,870 | 2,040 | 1,860 | 2,040 | 99,000 |
1999/06/29 | 1,841 | 1,870 | 1,800 | 1,870 | 26,000 |
1999/06/28 | 1,740 | 1,845 | 1,740 | 1,840 | 13,000 |
1999/06/25 | 1,800 | 1,800 | 1,740 | 1,740 | 13,000 |
1999/06/24 | 1,780 | 1,800 | 1,750 | 1,800 | 14,000 |
1999/06/23 | 1,800 | 1,800 | 1,700 | 1,800 | 29,000 |
1999/06/22 | 1,890 | 1,900 | 1,789 | 1,790 | 15,000 |
1999/06/21 | 1,870 | 1,920 | 1,850 | 1,870 | 65,000 |
1999/06/18 | 1,670 | 1,770 | 1,670 | 1,770 | 58,000 |
1999/06/17 | 1,601 | 1,650 | 1,600 | 1,620 | 21,000 |
1999/06/16 | 1,599 | 1,600 | 1,580 | 1,600 | 9,000 |
1999/06/15 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 |
1999/06/11 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 |
1999/06/10 | 1,600 | 1,630 | 1,580 | 1,580 | 8,000 |
1999/06/09 | 1,551 | 1,600 | 1,550 | 1,600 | 13,000 |
1999/06/08 | 1,520 | 1,580 | 1,520 | 1,550 | 8,000 |
1999/06/07 | 1,490 | 1,520 | 1,490 | 1,520 | 7,000 |
1999/06/04 | 1,470 | 1,498 | 1,470 | 1,470 | 4,000 |
1999/06/03 | 1,500 | 1,500 | 1,430 | 1,460 | 5,000 |
1999/06/02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
1999/06/01 | 1,480 | 1,500 | 1,480 | 1,500 | 5,000 |
1999/05/31 | 1,489 | 1,489 | 1,400 | 1,480 | 14,000 |
1999/05/28 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 |
1999/05/27 | 1,509 | 1,509 | 1,505 | 1,505 | 3,000 |
1999/05/26 | 1,510 | 1,510 | 1,500 | 1,505 | 6,000 |
1999/05/25 | 1,599 | 1,599 | 1,570 | 1,570 | 6,000 |
1999/05/24 | 1,650 | 1,650 | 1,649 | 1,649 | 3,000 |
1999/05/21 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 |
1999/05/20 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
1999/05/19 | 1,590 | 1,590 | 1,580 | 1,590 | 6,000 |
1999/05/18 | 1,601 | 1,601 | 1,601 | 1,601 | 3,000 |
1999/05/17 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 |
1999/05/14 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
1999/05/13 | 1,699 | 1,699 | 1,670 | 1,670 | 5,000 |
1999/05/12 | 1,700 | 1,720 | 1,700 | 1,720 | 3,000 |
1999/05/11 | 1,765 | 1,765 | 1,750 | 1,750 | 7,000 |
1999/05/10 | 1,795 | 1,795 | 1,795 | 1,795 | 1,000 |
1999/05/07 | 1,770 | 1,800 | 1,770 | 1,770 | 11,000 |
1999/05/06 | 1,735 | 1,790 | 1,735 | 1,760 | 8,000 |
1999/04/30 | 1,780 | 1,780 | 1,735 | 1,735 | 3,000 |
1999/04/28 | 1,750 | 1,750 | 1,730 | 1,730 | 9,000 |
1999/04/27 | 1,730 | 1,750 | 1,730 | 1,750 | 8,000 |
1999/04/26 | 1,730 | 1,760 | 1,730 | 1,760 | 5,000 |
1999/04/23 | 1,700 | 1,740 | 1,690 | 1,740 | 14,000 |
1999/04/22 | 1,700 | 1,700 | 1,660 | 1,699 | 4,000 |
1999/04/21 | 1,700 | 1,700 | 1,610 | 1,650 | 8,000 |
1999/04/20 | 1,730 | 1,730 | 1,700 | 1,700 | 18,000 |
1999/04/19 | 1,726 | 1,750 | 1,726 | 1,730 | 7,000 |
1999/04/16 | 1,760 | 1,780 | 1,721 | 1,721 | 10,000 |
1999/04/15 | 1,800 | 1,800 | 1,760 | 1,760 | 13,000 |
1999/04/14 | 1,900 | 1,900 | 1,800 | 1,800 | 28,000 |
1999/04/13 | 1,880 | 1,931 | 1,880 | 1,880 | 49,000 |
1999/04/12 | 1,815 | 1,850 | 1,777 | 1,850 | 29,000 |
1999/04/09 | 1,760 | 1,785 | 1,740 | 1,785 | 23,000 |
1999/04/08 | 1,790 | 1,790 | 1,685 | 1,750 | 27,000 |
1999/04/07 | 1,810 | 1,810 | 1,760 | 1,760 | 40,000 |
1999/04/06 | 1,831 | 1,870 | 1,790 | 1,810 | 48,000 |
1999/04/05 | 1,680 | 1,885 | 1,680 | 1,810 | 118,000 |
1999/04/02 | 1,639 | 1,650 | 1,600 | 1,600 | 31,000 |
1999/04/01 | 1,610 | 1,640 | 1,600 | 1,640 | 63,000 |
1999/03/31 | 1,545 | 1,570 | 1,530 | 1,550 | 20,000 |
1999/03/30 | 1,529 | 1,529 | 1,500 | 1,500 | 9,000 |
1999/03/29 | 1,530 | 1,550 | 1,521 | 1,530 | 6,000 |
1999/03/26 | 1,600 | 1,610 | 1,501 | 1,560 | 17,000 |
1999/03/25 | 1,599 | 1,600 | 1,550 | 1,590 | 15,000 |
1999/03/24 | 1,599 | 1,600 | 1,500 | 1,600 | 19,000 |
1999/03/23 | 1,700 | 1,700 | 1,600 | 1,600 | 88,000 |
1999/03/19 | 1,520 | 1,640 | 1,450 | 1,630 | 147,000 |
1999/03/18 | 1,300 | 1,480 | 1,300 | 1,480 | 138,000 |
1999/03/17 | 1,280 | 1,289 | 1,262 | 1,280 | 22,000 |
1999/03/16 | 1,270 | 1,270 | 1,260 | 1,270 | 22,000 |
1999/03/15 | 1,241 | 1,269 | 1,241 | 1,260 | 9,000 |
1999/03/12 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 |
1999/03/11 | 1,270 | 1,270 | 1,250 | 1,250 | 13,000 |
1999/03/10 | 1,280 | 1,280 | 1,251 | 1,278 | 8,000 |
1999/03/09 | 1,289 | 1,289 | 1,289 | 1,289 | 5,000 |
1999/03/08 | 1,300 | 1,300 | 1,280 | 1,300 | 9,000 |
1999/03/05 | 1,280 | 1,290 | 1,280 | 1,290 | 5,000 |
1999/03/04 | 1,280 | 1,290 | 1,280 | 1,290 | 5,000 |
1999/03/03 | 1,290 | 1,300 | 1,280 | 1,289 | 19,000 |
1999/03/02 | 1,280 | 1,290 | 1,280 | 1,290 | 13,000 |
1999/03/01 | 1,250 | 1,309 | 1,250 | 1,270 | 46,000 |
1999/02/26 | 1,200 | 1,250 | 1,189 | 1,250 | 32,000 |
1999/02/25 | 1,171 | 1,200 | 1,160 | 1,190 | 15,000 |
1999/02/24 | 1,175 | 1,190 | 1,160 | 1,160 | 24,000 |
1999/02/23 | 1,200 | 1,200 | 1,170 | 1,200 | 17,000 |
1999/02/22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1999/02/19 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 |
1999/02/18 | 1,171 | 1,200 | 1,165 | 1,165 | 6,000 |
1999/02/17 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
1999/02/16 | 1,175 | 1,176 | 1,175 | 1,176 | 3,000 |
1999/02/15 | 1,210 | 1,210 | 1,205 | 1,205 | 3,000 |
1999/02/12 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
1999/02/10 | 1,230 | 1,230 | 1,200 | 1,205 | 14,000 |
1999/02/09 | 1,250 | 1,250 | 1,230 | 1,250 | 18,000 |
1999/02/08 | 1,160 | 1,200 | 1,160 | 1,200 | 5,000 |
1999/02/05 | 1,230 | 1,230 | 1,150 | 1,150 | 17,000 |
1999/02/04 | 1,230 | 1,270 | 1,230 | 1,230 | 24,000 |
1999/02/03 | 1,230 | 1,280 | 1,206 | 1,230 | 47,000 |
1999/02/02 | 1,220 | 1,220 | 1,110 | 1,150 | 55,000 |
1999/02/01 | 1,290 | 1,290 | 1,210 | 1,220 | 58,000 |
1999/01/29 | 1,300 | 1,339 | 1,252 | 1,270 | 822,000 |