日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ