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 |
---|---|---|---|---|---|
2004/12/30 | 505 | 505 | 500 | 500 | 2,000 |
2004/12/28 | 509 | 509 | 493 | 494 | 3,000 |
2004/12/27 | 497 | 497 | 485 | 490 | 8,000 |
2004/12/24 | 506 | 507 | 506 | 507 | 3,000 |
2004/12/22 | 514 | 514 | 509 | 513 | 6,000 |
2004/12/21 | 511 | 518 | 503 | 504 | 11,000 |
2004/12/20 | 514 | 514 | 514 | 514 | 4,000 |
2004/12/17 | 523 | 524 | 523 | 524 | 2,000 |
2004/12/16 | 514 | 523 | 513 | 523 | 4,000 |
2004/12/15 | 525 | 525 | 524 | 524 | 5,000 |
2004/12/14 | 542 | 542 | 542 | 542 | 2,000 |
2004/12/13 | 542 | 542 | 542 | 542 | 1,000 |
2004/12/10 | 533 | 533 | 533 | 533 | 1,000 |
2004/12/09 | 550 | 550 | 532 | 533 | 5,000 |
2004/12/08 | 560 | 560 | 550 | 550 | 9,000 |
2004/12/07 | 550 | 570 | 550 | 570 | 3,000 |
2004/12/02 | 574 | 574 | 574 | 574 | 50,000 |
2004/12/01 | 574 | 574 | 574 | 574 | 1,000 |
2004/11/30 | 574 | 574 | 574 | 574 | 1,000 |
2004/11/29 | 565 | 575 | 565 | 575 | 2,000 |
2004/11/26 | 565 | 565 | 565 | 565 | 1,000 |
2004/11/25 | 566 | 566 | 565 | 565 | 2,000 |
2004/11/24 | 585 | 615 | 584 | 615 | 9,000 |
2004/11/22 | 579 | 579 | 579 | 579 | 3,000 |
2004/11/15 | 580 | 580 | 580 | 580 | 2,000 |
2004/11/11 | 579 | 580 | 579 | 580 | 2,000 |
2004/11/10 | 566 | 575 | 566 | 575 | 4,000 |
2004/11/09 | 567 | 567 | 567 | 567 | 2,000 |
2004/11/08 | 589 | 589 | 589 | 589 | 2,000 |
2004/11/05 | 589 | 589 | 589 | 589 | 3,000 |
2004/11/04 | 589 | 589 | 589 | 589 | 2,000 |
2004/10/26 | 589 | 589 | 589 | 589 | 1,000 |
2004/10/25 | 589 | 589 | 589 | 589 | 1,000 |
2004/10/22 | 590 | 590 | 560 | 580 | 5,000 |
2004/10/21 | 560 | 560 | 560 | 560 | 1,000 |
2004/10/14 | 580 | 580 | 580 | 580 | 1,000 |
2004/10/13 | 579 | 580 | 579 | 580 | 3,000 |
2004/10/08 | 569 | 580 | 569 | 580 | 5,000 |
2004/10/06 | 552 | 552 | 552 | 552 | 1,000 |
2004/10/05 | 553 | 563 | 553 | 563 | 2,000 |
2004/09/30 | 560 | 560 | 560 | 560 | 3,000 |
2004/09/28 | 563 | 563 | 563 | 563 | 1,000 |
2004/09/27 | 563 | 563 | 563 | 563 | 1,000 |
2004/09/24 | 563 | 563 | 563 | 563 | 1,000 |
2004/09/22 | 575 | 575 | 563 | 563 | 5,000 |
2004/09/16 | 574 | 574 | 574 | 574 | 2,000 |
2004/09/15 | 574 | 574 | 574 | 574 | 1,000 |
2004/09/13 | 575 | 575 | 575 | 575 | 2,000 |
2004/09/10 | 565 | 565 | 565 | 565 | 2,000 |
2004/09/08 | 575 | 575 | 575 | 575 | 1,000 |
2004/09/02 | 572 | 578 | 572 | 578 | 3,000 |
2004/09/01 | 562 | 562 | 562 | 562 | 1,000 |
2004/08/31 | 572 | 572 | 572 | 572 | 1,000 |
2004/08/25 | 561 | 561 | 561 | 561 | 2,000 |
2004/08/24 | 597 | 597 | 557 | 557 | 4,000 |
2004/08/23 | 570 | 570 | 570 | 570 | 3,000 |
2004/08/19 | 570 | 570 | 570 | 570 | 1,000 |
2004/08/18 | 570 | 570 | 570 | 570 | 3,000 |
2004/08/11 | 571 | 571 | 571 | 571 | 1,000 |
2004/08/10 | 573 | 573 | 571 | 573 | 115,000 |
2004/07/26 | 572 | 572 | 572 | 572 | 3,000 |
2004/07/23 | 577 | 577 | 577 | 577 | 1,000 |
2004/07/22 | 598 | 598 | 598 | 598 | 2,000 |
2004/07/21 | 580 | 580 | 580 | 580 | 1,000 |
2004/07/20 | 580 | 580 | 580 | 580 | 1,000 |
2004/07/14 | 586 | 589 | 586 | 587 | 3,000 |
2004/07/13 | 597 | 597 | 597 | 597 | 1,000 |
2004/07/12 | 594 | 594 | 582 | 582 | 4,000 |
2004/07/09 | 594 | 594 | 594 | 594 | 1,000 |
2004/07/06 | 597 | 598 | 597 | 598 | 2,000 |
2004/07/05 | 597 | 597 | 597 | 597 | 1,000 |
2004/06/30 | 584 | 584 | 584 | 584 | 1,000 |
2004/06/25 | 582 | 582 | 582 | 582 | 1,000 |
2004/06/23 | 582 | 582 | 581 | 582 | 3,000 |
2004/06/22 | 600 | 600 | 581 | 581 | 3,000 |
2004/06/21 | 582 | 582 | 582 | 582 | 1,000 |
2004/06/18 | 582 | 582 | 582 | 582 | 1,000 |
2004/06/17 | 583 | 583 | 583 | 583 | 1,000 |
2004/06/16 | 583 | 583 | 583 | 583 | 1,000 |
2004/06/15 | 583 | 583 | 583 | 583 | 3,000 |
2004/06/14 | 601 | 601 | 600 | 600 | 3,000 |
2004/06/11 | 611 | 611 | 600 | 600 | 7,000 |
2004/05/26 | 669 | 669 | 669 | 669 | 1,000 |
2004/05/24 | 680 | 680 | 680 | 680 | 1,000 |
2004/05/20 | 620 | 620 | 620 | 620 | 1,000 |
2004/05/10 | 650 | 650 | 630 | 630 | 3,000 |
2004/05/06 | 650 | 650 | 650 | 650 | 1,000 |
2004/04/27 | 640 | 643 | 640 | 643 | 2,000 |
2004/04/26 | 637 | 637 | 637 | 637 | 1,000 |
2004/04/23 | 632 | 632 | 631 | 631 | 4,000 |
2004/04/22 | 638 | 638 | 638 | 638 | 2,000 |
2004/04/21 | 630 | 632 | 630 | 632 | 2,000 |
2004/04/19 | 630 | 630 | 630 | 630 | 3,000 |
2004/04/16 | 621 | 621 | 621 | 621 | 2,000 |
2004/04/13 | 623 | 623 | 623 | 623 | 1,000 |
2004/04/12 | 622 | 629 | 622 | 629 | 2,000 |
2004/04/09 | 616 | 616 | 616 | 616 | 1,000 |
2004/04/08 | 622 | 622 | 622 | 622 | 1,000 |
2004/04/07 | 619 | 619 | 619 | 619 | 1,000 |
2004/04/06 | 621 | 648 | 621 | 648 | 2,000 |
2004/04/01 | 620 | 620 | 620 | 620 | 1,000 |
2004/03/31 | 639 | 640 | 639 | 640 | 2,000 |
2004/03/29 | 630 | 630 | 630 | 630 | 1,000 |
2004/03/26 | 632 | 632 | 632 | 632 | 1,000 |
2004/03/25 | 631 | 632 | 631 | 632 | 3,000 |
2004/03/24 | 616 | 616 | 616 | 616 | 1,000 |
2004/03/23 | 631 | 631 | 631 | 631 | 2,000 |
2004/03/22 | 625 | 630 | 625 | 630 | 3,000 |
2004/03/19 | 630 | 630 | 630 | 630 | 5,000 |
2004/03/18 | 640 | 640 | 640 | 640 | 2,000 |
2004/03/15 | 630 | 630 | 630 | 630 | 2,000 |
2004/03/11 | 629 | 629 | 629 | 629 | 1,000 |
2004/03/10 | 628 | 629 | 628 | 629 | 3,000 |
2004/03/08 | 630 | 630 | 630 | 630 | 1,000 |
2004/03/04 | 630 | 630 | 630 | 630 | 1,000 |
2004/03/03 | 630 | 630 | 630 | 630 | 1,000 |
2004/03/02 | 628 | 628 | 628 | 628 | 1,000 |
2004/02/27 | 608 | 608 | 608 | 608 | 1,000 |
2004/02/26 | 610 | 620 | 607 | 620 | 3,000 |
2004/02/25 | 610 | 610 | 610 | 610 | 1,000 |
2004/02/24 | 610 | 610 | 610 | 610 | 2,000 |
2004/02/20 | 605 | 605 | 605 | 605 | 2,000 |
2004/02/16 | 614 | 614 | 601 | 601 | 2,000 |
2004/02/13 | 601 | 601 | 600 | 600 | 3,000 |
2004/02/10 | 612 | 612 | 612 | 612 | 2,000 |
2004/02/09 | 618 | 618 | 610 | 610 | 3,000 |
2004/02/06 | 585 | 585 | 585 | 585 | 2,000 |
2004/02/04 | 607 | 609 | 600 | 600 | 4,000 |
2004/02/03 | 584 | 584 | 584 | 584 | 2,000 |
2004/02/02 | 597 | 599 | 597 | 599 | 2,000 |
2004/01/29 | 588 | 589 | 588 | 589 | 2,000 |
2004/01/27 | 588 | 588 | 588 | 588 | 1,000 |
2004/01/26 | 586 | 588 | 586 | 588 | 5,000 |
2004/01/23 | 583 | 583 | 583 | 583 | 1,000 |
2004/01/22 | 596 | 596 | 596 | 596 | 2,000 |
2004/01/20 | 581 | 581 | 581 | 581 | 1,000 |
2004/01/19 | 580 | 580 | 580 | 580 | 1,000 |
2004/01/16 | 580 | 581 | 580 | 581 | 3,000 |
2004/01/15 | 580 | 580 | 580 | 580 | 1,000 |
2004/01/14 | 581 | 581 | 580 | 580 | 3,000 |
2004/01/13 | 577 | 580 | 577 | 580 | 2,000 |
2004/01/09 | 577 | 577 | 573 | 577 | 3,000 |
2004/01/08 | 560 | 579 | 555 | 579 | 6,000 |
2004/01/07 | 570 | 570 | 550 | 550 | 4,000 |
2004/01/06 | 571 | 571 | 570 | 570 | 4,000 |