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 |
---|---|---|---|---|---|
2001/12/27 | 760 | 760 | 750 | 750 | 2,000 |
2001/12/26 | 800 | 800 | 710 | 710 | 3,000 |
2001/12/25 | 800 | 800 | 800 | 800 | 1,000 |
2001/12/20 | 780 | 780 | 780 | 780 | 1,000 |
2001/12/18 | 781 | 781 | 781 | 781 | 1,000 |
2001/12/14 | 780 | 780 | 780 | 780 | 2,000 |
2001/12/12 | 780 | 780 | 780 | 780 | 2,000 |
2001/12/11 | 780 | 780 | 780 | 780 | 1,000 |
2001/12/07 | 780 | 780 | 780 | 780 | 1,000 |
2001/12/06 | 780 | 780 | 780 | 780 | 1,000 |
2001/11/30 | 790 | 790 | 790 | 790 | 1,000 |
2001/11/28 | 805 | 805 | 805 | 805 | 2,000 |
2001/11/27 | 779 | 800 | 779 | 800 | 6,000 |
2001/11/22 | 760 | 760 | 750 | 750 | 3,000 |
2001/11/21 | 750 | 750 | 750 | 750 | 1,000 |
2001/11/20 | 751 | 751 | 751 | 751 | 1,000 |
2001/11/19 | 751 | 751 | 751 | 751 | 1,000 |
2001/11/14 | 760 | 760 | 740 | 750 | 4,000 |
2001/11/13 | 760 | 760 | 760 | 760 | 3,000 |
2001/11/12 | 760 | 760 | 760 | 760 | 2,000 |
2001/11/09 | 760 | 760 | 760 | 760 | 1,000 |
2001/11/08 | 760 | 760 | 760 | 760 | 2,000 |
2001/11/07 | 750 | 779 | 750 | 779 | 4,000 |
2001/11/05 | 780 | 780 | 780 | 780 | 1,000 |
2001/11/02 | 750 | 751 | 750 | 750 | 4,000 |
2001/11/01 | 760 | 760 | 751 | 751 | 3,000 |
2001/10/31 | 760 | 760 | 751 | 751 | 3,000 |
2001/10/26 | 790 | 790 | 790 | 790 | 1,000 |
2001/10/23 | 784 | 784 | 780 | 780 | 3,000 |
2001/10/17 | 765 | 765 | 765 | 765 | 1,000 |
2001/10/16 | 765 | 765 | 765 | 765 | 1,000 |
2001/10/11 | 750 | 750 | 750 | 750 | 1,000 |
2001/10/05 | 740 | 740 | 730 | 730 | 3,000 |
2001/10/04 | 750 | 750 | 741 | 741 | 3,000 |
2001/10/02 | 750 | 750 | 750 | 750 | 1,000 |
2001/10/01 | 749 | 749 | 749 | 749 | 1,000 |
2001/09/27 | 749 | 749 | 749 | 749 | 1,000 |
2001/09/26 | 725 | 755 | 725 | 755 | 2,000 |
2001/09/25 | 800 | 800 | 800 | 800 | 1,000 |
2001/09/19 | 780 | 780 | 780 | 780 | 1,000 |
2001/09/17 | 800 | 800 | 800 | 800 | 1,000 |
2001/09/14 | 745 | 745 | 745 | 745 | 1,000 |
2001/09/13 | 695 | 695 | 695 | 695 | 2,000 |
2001/09/12 | 745 | 745 | 745 | 745 | 3,000 |
2001/09/11 | 745 | 745 | 745 | 745 | 2,000 |
2001/09/10 | 750 | 750 | 750 | 750 | 4,000 |
2001/09/06 | 770 | 770 | 770 | 770 | 1,000 |
2001/09/05 | 781 | 781 | 781 | 781 | 1,000 |
2001/09/04 | 781 | 781 | 781 | 781 | 4,000 |
2001/09/03 | 800 | 800 | 781 | 781 | 10,000 |
2001/08/27 | 805 | 805 | 805 | 805 | 1,000 |
2001/08/23 | 805 | 805 | 805 | 805 | 1,000 |
2001/08/22 | 820 | 820 | 820 | 820 | 1,000 |
2001/08/13 | 810 | 810 | 810 | 810 | 1,000 |
2001/08/10 | 810 | 810 | 810 | 810 | 2,000 |
2001/08/09 | 810 | 810 | 810 | 810 | 6,000 |
2001/08/08 | 810 | 810 | 810 | 810 | 1,000 |
2001/08/07 | 805 | 805 | 805 | 805 | 2,000 |
2001/08/02 | 800 | 800 | 800 | 800 | 1,000 |
2001/08/01 | 800 | 800 | 800 | 800 | 1,000 |
2001/07/31 | 795 | 795 | 795 | 795 | 1,000 |
2001/07/30 | 761 | 761 | 761 | 761 | 1,000 |
2001/07/27 | 855 | 855 | 855 | 855 | 2,000 |
2001/07/26 | 830 | 850 | 830 | 850 | 2,000 |
2001/07/25 | 830 | 830 | 830 | 830 | 1,000 |
2001/07/24 | 850 | 850 | 850 | 850 | 5,000 |
2001/07/23 | 800 | 810 | 800 | 810 | 2,000 |
2001/07/18 | 800 | 800 | 800 | 800 | 1,000 |
2001/07/17 | 810 | 810 | 810 | 810 | 3,000 |
2001/07/16 | 810 | 810 | 810 | 810 | 3,000 |
2001/07/13 | 810 | 810 | 810 | 810 | 1,000 |
2001/07/12 | 880 | 880 | 880 | 880 | 1,000 |
2001/07/11 | 860 | 860 | 860 | 860 | 2,000 |
2001/07/09 | 872 | 872 | 860 | 860 | 2,000 |
2001/07/06 | 889 | 890 | 889 | 890 | 5,000 |
2001/07/05 | 860 | 860 | 860 | 860 | 2,000 |
2001/07/04 | 861 | 891 | 861 | 890 | 4,000 |
2001/07/03 | 850 | 910 | 850 | 891 | 15,000 |
2001/07/02 | 810 | 828 | 810 | 827 | 4,000 |
2001/06/29 | 798 | 810 | 798 | 810 | 3,000 |
2001/06/28 | 795 | 795 | 795 | 795 | 1,000 |
2001/06/26 | 789 | 790 | 789 | 790 | 2,000 |
2001/06/25 | 789 | 790 | 789 | 790 | 3,000 |
2001/06/22 | 770 | 790 | 770 | 790 | 3,000 |
2001/06/21 | 750 | 750 | 750 | 750 | 2,000 |
2001/06/20 | 750 | 750 | 750 | 750 | 1,000 |
2001/06/19 | 750 | 750 | 750 | 750 | 3,000 |
2001/06/18 | 750 | 750 | 750 | 750 | 1,000 |
2001/06/15 | 730 | 730 | 730 | 730 | 2,000 |
2001/06/12 | 750 | 750 | 750 | 750 | 1,000 |
2001/06/11 | 750 | 750 | 750 | 750 | 2,000 |
2001/06/08 | 750 | 750 | 750 | 750 | 3,000 |
2001/06/07 | 720 | 750 | 720 | 750 | 3,000 |
2001/06/06 | 770 | 770 | 770 | 770 | 3,000 |
2001/06/05 | 799 | 800 | 799 | 800 | 2,000 |
2001/06/04 | 780 | 800 | 780 | 800 | 5,000 |
2001/06/01 | 780 | 780 | 765 | 770 | 13,000 |
2001/05/30 | 670 | 670 | 670 | 670 | 1,000 |
2001/05/29 | 670 | 670 | 670 | 670 | 2,000 |
2001/05/28 | 670 | 680 | 670 | 675 | 5,000 |
2001/05/25 | 670 | 670 | 670 | 670 | 9,000 |
2001/05/24 | 670 | 670 | 665 | 670 | 3,000 |
2001/05/23 | 670 | 670 | 670 | 670 | 1,000 |
2001/05/22 | 680 | 680 | 680 | 680 | 2,000 |
2001/05/21 | 660 | 660 | 660 | 660 | 2,000 |
2001/05/18 | 660 | 660 | 660 | 660 | 2,000 |
2001/05/17 | 675 | 675 | 675 | 675 | 1,000 |
2001/05/15 | 670 | 670 | 670 | 670 | 1,000 |
2001/05/14 | 680 | 680 | 680 | 680 | 1,000 |
2001/05/11 | 655 | 655 | 655 | 655 | 1,000 |
2001/05/10 | 660 | 660 | 655 | 655 | 2,000 |
2001/05/09 | 670 | 671 | 660 | 660 | 9,000 |
2001/05/08 | 670 | 670 | 670 | 670 | 3,000 |
2001/05/07 | 670 | 670 | 670 | 670 | 1,000 |
2001/05/02 | 670 | 670 | 670 | 670 | 1,000 |
2001/04/27 | 660 | 660 | 660 | 660 | 1,000 |
2001/04/25 | 645 | 645 | 645 | 645 | 1,000 |
2001/04/24 | 677 | 677 | 677 | 677 | 4,000 |
2001/04/23 | 660 | 660 | 660 | 660 | 2,000 |
2001/04/20 | 640 | 660 | 640 | 660 | 5,000 |
2001/04/19 | 630 | 630 | 630 | 630 | 1,000 |
2001/04/18 | 630 | 630 | 630 | 630 | 1,000 |
2001/04/17 | 620 | 630 | 620 | 630 | 5,000 |
2001/04/16 | 620 | 620 | 620 | 620 | 1,000 |
2001/04/13 | 612 | 630 | 612 | 630 | 2,000 |
2001/04/11 | 615 | 615 | 615 | 615 | 2,000 |
2001/04/09 | 610 | 610 | 610 | 610 | 1,000 |
2001/04/06 | 610 | 610 | 610 | 610 | 2,000 |
2001/04/05 | 610 | 610 | 609 | 609 | 2,000 |
2001/04/04 | 610 | 610 | 610 | 610 | 2,000 |
2001/04/03 | 610 | 610 | 610 | 610 | 1,000 |
2001/04/02 | 607 | 607 | 607 | 607 | 4,000 |
2001/03/29 | 610 | 610 | 610 | 610 | 2,000 |
2001/03/27 | 588 | 588 | 588 | 588 | 4,000 |
2001/03/26 | 661 | 679 | 661 | 678 | 7,000 |
2001/03/23 | 670 | 670 | 651 | 651 | 3,000 |
2001/03/22 | 670 | 670 | 650 | 650 | 5,000 |
2001/03/21 | 640 | 640 | 640 | 640 | 3,000 |
2001/03/19 | 640 | 640 | 640 | 640 | 1,000 |
2001/03/15 | 640 | 640 | 635 | 635 | 2,000 |
2001/03/12 | 635 | 670 | 635 | 670 | 3,000 |
2001/03/08 | 635 | 635 | 635 | 635 | 1,000 |
2001/03/07 | 660 | 660 | 650 | 650 | 2,000 |
2001/03/06 | 669 | 669 | 654 | 660 | 4,000 |
2001/03/02 | 655 | 655 | 655 | 655 | 1,000 |
2001/03/01 | 660 | 660 | 660 | 660 | 3,000 |
2001/02/28 | 665 | 665 | 665 | 665 | 1,000 |
2001/02/27 | 665 | 665 | 665 | 665 | 6,000 |
2001/02/26 | 670 | 670 | 665 | 665 | 3,000 |
2001/02/23 | 636 | 670 | 636 | 670 | 2,000 |
2001/02/22 | 650 | 654 | 640 | 640 | 5,000 |
2001/02/19 | 620 | 625 | 620 | 625 | 3,000 |
2001/02/16 | 620 | 620 | 620 | 620 | 1,000 |
2001/02/14 | 600 | 600 | 600 | 600 | 7,000 |
2001/02/09 | 582 | 582 | 582 | 582 | 3,000 |
2001/02/08 | 590 | 590 | 582 | 582 | 2,000 |
2001/02/07 | 590 | 590 | 590 | 590 | 3,000 |
2001/02/06 | 590 | 600 | 590 | 600 | 4,000 |
2001/02/05 | 598 | 600 | 598 | 599 | 4,000 |
2001/02/02 | 600 | 600 | 600 | 600 | 1,000 |
2001/02/01 | 600 | 600 | 600 | 600 | 2,000 |
2001/01/31 | 610 | 612 | 600 | 600 | 6,000 |
2001/01/29 | 615 | 615 | 615 | 615 | 8,000 |
2001/01/26 | 615 | 615 | 615 | 615 | 4,000 |
2001/01/25 | 615 | 615 | 615 | 615 | 3,000 |
2001/01/24 | 614 | 615 | 614 | 615 | 5,000 |
2001/01/23 | 615 | 615 | 615 | 615 | 2,000 |
2001/01/22 | 570 | 570 | 570 | 570 | 1,000 |
2001/01/19 | 569 | 570 | 569 | 570 | 7,000 |
2001/01/18 | 570 | 570 | 569 | 569 | 6,000 |
2001/01/17 | 569 | 570 | 569 | 570 | 4,000 |
2001/01/16 | 570 | 570 | 570 | 570 | 1,000 |
2001/01/15 | 578 | 578 | 570 | 570 | 2,000 |
2001/01/12 | 555 | 555 | 555 | 555 | 1,000 |
2001/01/11 | 570 | 570 | 566 | 566 | 3,000 |
2001/01/09 | 570 | 590 | 570 | 590 | 5,000 |
2001/01/05 | 580 | 580 | 562 | 580 | 6,000 |
2001/01/04 | 580 | 590 | 580 | 590 | 4,000 |