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
2000/12/28 593 593 590 590 2,000
2000/12/27 580 580 580 580 1,000
2000/12/26 580 595 580 595 2,000
2000/12/25 580 581 580 580 3,000
2000/12/22 584 584 584 584 2,000
2000/12/20 600 600 600 600 3,000
2000/12/19 610 610 600 600 2,000
2000/12/18 610 610 610 610 2,000
2000/12/15 610 610 610 610 1,000
2000/12/13 620 620 620 620 1,000
2000/12/12 620 621 620 621 2,000
2000/12/11 630 640 621 621 3,000
2000/12/08 621 621 621 621 1,000
2000/12/05 620 620 620 620 1,000
2000/12/01 600 620 600 620 3,000
2000/11/29 604 604 604 604 1,000
2000/11/28 605 605 604 604 5,000
2000/11/27 610 610 610 610 3,000
2000/11/22 610 610 600 610 6,000
2000/11/21 580 589 580 589 3,000
2000/11/20 596 596 555 560 20,000
2000/11/17 666 666 666 666 4,000
2000/11/16 771 771 696 696 6,000
2000/11/13 796 796 796 796 1,000
2000/11/09 800 800 800 800 1,000
2000/11/08 800 800 800 800 2,000
2000/11/07 792 792 792 792 1,000
2000/11/06 792 800 790 790 5,000
2000/10/31 822 822 822 822 1,000
2000/10/30 840 840 840 840 1,000
2000/10/26 850 850 850 850 1,000
2000/10/25 859 860 840 840 5,000
2000/10/24 887 887 887 887 2,000
2000/10/20 888 888 888 888 1,000
2000/10/19 897 897 897 897 1,000
2000/10/16 899 899 899 899 1,000
2000/10/13 900 900 900 900 1,000
2000/10/12 902 902 902 902 1,000
2000/10/05 920 920 920 920 1,000
2000/10/04 920 920 920 920 2,000
2000/09/26 930 930 930 930 1,000
2000/09/25 941 941 930 930 3,000
2000/09/22 961 961 960 960 3,000
2000/09/21 941 941 941 941 1,000
2000/09/08 976 978 975 978 5,000
2000/08/31 980 980 980 980 1,000
2000/08/30 978 978 978 978 1,000
2000/08/29 950 968 950 968 2,000
2000/08/23 920 920 920 920 7,000
2000/08/22 979 979 979 979 2,000
2000/08/18 930 930 925 925 2,000
2000/08/16 939 939 920 920 2,000
2000/08/11 938 938 938 938 2,000
2000/08/03 980 980 980 980 2,000
2000/08/01 985 985 985 985 3,000
2000/07/26 995 995 995 995 1,000
2000/07/25 922 922 922 922 1,000
2000/07/24 1,030 1,030 920 920 6,000
2000/07/21 1,030 1,030 1,030 1,030 1,000
2000/07/18 1,050 1,050 1,050 1,050 1,000
2000/07/17 1,050 1,050 1,050 1,050 1,000
2000/07/14 1,079 1,080 1,020 1,050 6,000
2000/07/13 1,148 1,148 1,100 1,100 3,000
2000/07/12 1,150 1,150 1,150 1,150 1,000
2000/07/11 1,050 1,100 1,050 1,100 6,000
2000/07/10 1,049 1,050 1,039 1,050 6,000
2000/07/07 1,029 1,049 1,029 1,049 8,000
2000/07/06 1,020 1,028 1,020 1,020 7,000
2000/07/05 981 1,001 981 1,000 14,000
2000/07/04 980 984 980 981 5,000
2000/07/03 940 980 940 980 8,000
2000/06/30 917 940 917 940 7,000
2000/06/28 905 905 905 905 3,000
2000/06/27 905 905 900 900 2,000
2000/06/26 911 911 910 910 4,000
2000/06/23 899 910 890 910 11,000
2000/06/22 910 910 904 904 7,000
2000/06/20 904 904 903 903 4,000
2000/06/15 903 903 903 903 2,000
2000/06/14 900 900 900 900 1,000
2000/06/13 960 960 950 950 4,000
2000/06/08 891 895 890 890 3,000
2000/06/07 902 902 881 881 5,000
2000/06/06 905 905 902 902 4,000
2000/06/05 905 905 905 905 1,000
2000/06/02 909 909 898 905 5,000
2000/06/01 930 930 930 930 5,000
2000/05/31 940 940 940 940 2,000
2000/05/30 940 940 940 940 1,000
2000/05/26 940 940 940 940 1,000
2000/05/25 930 930 930 930 1,000
2000/05/24 941 941 941 941 1,000
2000/05/23 960 960 941 941 5,000
2000/05/19 961 961 960 960 2,000
2000/05/17 961 961 960 960 5,000
2000/05/15 937 938 937 938 5,000
2000/05/11 985 985 985 985 8,000
2000/05/10 986 986 986 986 2,000
2000/05/09 1,010 1,010 1,010 1,010 1,000
2000/05/08 1,010 1,010 1,010 1,010 1,000
2000/05/01 1,000 1,010 1,000 1,010 2,000
2000/04/26 999 1,000 982 982 5,000
2000/04/25 955 955 955 955 8,000
2000/04/24 955 955 955 955 11,000
2000/04/21 930 940 930 940 3,000
2000/04/20 940 940 930 930 8,000
2000/04/19 950 950 950 950 1,000
2000/04/18 1,000 1,000 960 960 8,000
2000/04/17 1,025 1,025 999 999 2,000
2000/04/14 1,053 1,053 1,053 1,053 1,000
2000/04/13 1,053 1,053 1,053 1,053 2,000
2000/04/10 1,080 1,080 1,050 1,050 4,000
2000/04/07 1,090 1,090 1,080 1,080 3,000
2000/04/04 1,110 1,110 1,110 1,110 1,000
2000/03/29 1,150 1,150 1,150 1,150 1,000
2000/03/28 1,150 1,150 1,150 1,150 1,000
2000/03/27 1,171 1,171 1,150 1,150 7,000
2000/03/23 1,150 1,150 1,150 1,150 4,000
2000/03/22 1,150 1,150 1,150 1,150 1,000
2000/03/21 1,130 1,130 1,120 1,120 4,000
2000/03/17 1,138 1,139 1,110 1,110 5,000
2000/03/16 1,147 1,147 1,145 1,145 5,000
2000/03/15 1,149 1,149 1,149 1,149 2,000
2000/03/14 1,059 1,165 1,059 1,165 4,000
2000/03/13 1,210 1,210 1,200 1,200 5,000
2000/03/10 1,210 1,210 1,210 1,210 4,000
2000/03/08 1,210 1,210 1,210 1,210 1,000
2000/03/07 1,250 1,250 1,216 1,216 5,000
2000/03/06 1,212 1,280 1,211 1,280 5,000
2000/03/03 1,210 1,210 1,210 1,210 1,000
2000/03/02 1,200 1,200 1,200 1,200 2,000
2000/02/29 1,215 1,220 1,215 1,220 3,000
2000/02/28 1,200 1,210 1,200 1,210 2,000
2000/02/25 1,230 1,230 1,200 1,200 2,000
2000/02/24 1,200 1,200 1,200 1,200 1,000
2000/02/23 1,200 1,200 1,200 1,200 1,000
2000/02/22 1,280 1,280 1,280 1,280 1,000
2000/02/21 1,200 1,200 1,200 1,200 6,000
2000/02/18 1,200 1,200 1,200 1,200 1,000
2000/02/15 1,260 1,260 1,250 1,250 4,000
2000/02/14 1,280 1,280 1,280 1,280 3,000
2000/02/10 1,280 1,280 1,280 1,280 1,000
2000/02/09 1,285 1,285 1,280 1,280 4,000
2000/02/08 1,290 1,290 1,290 1,290 2,000
2000/02/07 1,290 1,290 1,290 1,290 1,000
2000/02/04 1,330 1,330 1,301 1,301 4,000
2000/02/03 1,300 1,350 1,300 1,350 6,000
2000/02/02 1,300 1,330 1,300 1,300 8,000
2000/02/01 1,301 1,301 1,291 1,291 8,000
2000/01/31 1,320 1,320 1,290 1,290 3,000
2000/01/28 1,340 1,360 1,320 1,320 11,000
2000/01/27 1,260 1,280 1,260 1,280 8,000
2000/01/26 1,202 1,261 1,202 1,250 8,000
2000/01/25 1,201 1,203 1,200 1,202 8,000
2000/01/24 1,171 1,200 1,170 1,180 34,000
2000/01/21 1,200 1,200 1,165 1,170 31,000
2000/01/20 1,210 1,220 1,206 1,206 10,000
2000/01/19 1,230 1,230 1,225 1,225 12,000
2000/01/18 1,231 1,250 1,211 1,216 26,000
2000/01/17 1,230 1,230 1,220 1,230 24,000
2000/01/14 1,250 1,250 1,210 1,210 11,000
2000/01/13 1,250 1,250 1,250 1,250 2,000
2000/01/12 1,263 1,280 1,263 1,263 5,000
2000/01/11 1,273 1,280 1,273 1,280 5,000
2000/01/07 1,252 1,252 1,252 1,252 3,000
2000/01/05 1,262 1,285 1,260 1,285 5,000

このページの先頭へ