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 |
|---|---|---|---|---|---|
| 2005/12/30 | 549 | 549 | 539 | 539 | 2,000 |
| 2005/12/29 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/12/28 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/12/27 | 532 | 532 | 527 | 530 | 5,000 |
| 2005/12/26 | 538 | 540 | 526 | 526 | 7,000 |
| 2005/12/22 | 524 | 540 | 524 | 540 | 5,000 |
| 2005/12/21 | 524 | 524 | 524 | 524 | 2,000 |
| 2005/12/20 | 524 | 524 | 524 | 524 | 1,000 |
| 2005/12/19 | 524 | 524 | 524 | 524 | 2,000 |
| 2005/12/16 | 525 | 525 | 525 | 525 | 3,000 |
| 2005/12/15 | 533 | 540 | 524 | 525 | 6,000 |
| 2005/12/14 | 533 | 533 | 533 | 533 | 1,000 |
| 2005/12/13 | 523 | 533 | 523 | 533 | 3,000 |
| 2005/12/12 | 523 | 523 | 523 | 523 | 2,000 |
| 2005/12/08 | 530 | 530 | 522 | 522 | 2,000 |
| 2005/12/07 | 531 | 531 | 531 | 531 | 1,000 |
| 2005/12/06 | 540 | 540 | 540 | 540 | 2,000 |
| 2005/12/05 | 538 | 538 | 521 | 533 | 5,000 |
| 2005/12/02 | 521 | 521 | 521 | 521 | 1,000 |
| 2005/12/01 | 525 | 525 | 520 | 520 | 3,000 |
| 2005/11/29 | 526 | 540 | 526 | 540 | 3,000 |
| 2005/11/28 | 526 | 526 | 526 | 526 | 3,000 |
| 2005/11/24 | 523 | 523 | 523 | 523 | 1,000 |
| 2005/11/22 | 526 | 526 | 526 | 526 | 1,000 |
| 2005/11/21 | 526 | 526 | 522 | 522 | 3,000 |
| 2005/11/18 | 526 | 526 | 526 | 526 | 4,000 |
| 2005/11/17 | 526 | 526 | 526 | 526 | 1,000 |
| 2005/11/16 | 526 | 526 | 526 | 526 | 1,000 |
| 2005/11/14 | 525 | 525 | 525 | 525 | 1,000 |
| 2005/11/11 | 527 | 527 | 525 | 525 | 7,000 |
| 2005/11/10 | 526 | 526 | 526 | 526 | 1,000 |
| 2005/11/09 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/11/08 | 530 | 530 | 530 | 530 | 4,000 |
| 2005/11/07 | 540 | 540 | 521 | 529 | 3,000 |
| 2005/11/02 | 555 | 557 | 537 | 557 | 3,000 |
| 2005/10/31 | 535 | 535 | 535 | 535 | 1,000 |
| 2005/10/26 | 535 | 535 | 535 | 535 | 3,000 |
| 2005/10/24 | 535 | 535 | 535 | 535 | 1,000 |
| 2005/10/19 | 535 | 535 | 535 | 535 | 1,000 |
| 2005/10/14 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/10/13 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/10/11 | 533 | 533 | 533 | 533 | 1,000 |
| 2005/10/07 | 532 | 532 | 532 | 532 | 1,000 |
| 2005/10/06 | 540 | 540 | 540 | 540 | 5,000 |
| 2005/10/05 | 547 | 547 | 545 | 545 | 3,000 |
| 2005/10/03 | 558 | 558 | 558 | 558 | 1,000 |
| 2005/09/27 | 541 | 548 | 541 | 548 | 4,000 |
| 2005/09/26 | 580 | 580 | 580 | 580 | 2,000 |
| 2005/09/22 | 570 | 580 | 570 | 580 | 3,000 |
| 2005/09/21 | 560 | 560 | 560 | 560 | 2,000 |
| 2005/09/20 | 550 | 555 | 550 | 555 | 2,000 |
| 2005/09/16 | 550 | 550 | 550 | 550 | 2,000 |
| 2005/09/15 | 550 | 550 | 550 | 550 | 3,000 |
| 2005/09/14 | 550 | 550 | 550 | 550 | 2,000 |
| 2005/09/13 | 550 | 550 | 550 | 550 | 2,000 |
| 2005/09/07 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/09/05 | 546 | 546 | 546 | 546 | 1,000 |
| 2005/08/26 | 546 | 546 | 546 | 546 | 1,000 |
| 2005/08/25 | 535 | 546 | 535 | 546 | 5,000 |
| 2005/08/24 | 536 | 536 | 536 | 536 | 1,000 |
| 2005/08/23 | 545 | 545 | 545 | 545 | 3,000 |
| 2005/08/19 | 530 | 540 | 530 | 540 | 3,000 |
| 2005/08/18 | 532 | 540 | 532 | 540 | 2,000 |
| 2005/08/15 | 540 | 540 | 540 | 540 | 2,000 |
| 2005/08/11 | 545 | 545 | 545 | 545 | 1,000 |
| 2005/08/10 | 540 | 540 | 540 | 540 | 3,000 |
| 2005/08/03 | 536 | 536 | 535 | 535 | 2,000 |
| 2005/08/01 | 550 | 550 | 531 | 531 | 2,000 |
| 2005/07/29 | 550 | 550 | 533 | 533 | 2,000 |
| 2005/07/27 | 532 | 533 | 532 | 533 | 2,000 |
| 2005/07/26 | 541 | 541 | 540 | 540 | 3,000 |
| 2005/07/25 | 530 | 540 | 530 | 540 | 2,000 |
| 2005/07/22 | 539 | 549 | 539 | 549 | 6,000 |
| 2005/07/21 | 531 | 531 | 531 | 531 | 1,000 |
| 2005/07/19 | 527 | 527 | 527 | 527 | 1,000 |
| 2005/07/14 | 526 | 526 | 526 | 526 | 2,000 |
| 2005/07/12 | 509 | 509 | 509 | 509 | 4,000 |
| 2005/07/06 | 539 | 539 | 539 | 539 | 1,000 |
| 2005/07/04 | 539 | 539 | 539 | 539 | 1,000 |
| 2005/07/01 | 544 | 544 | 528 | 528 | 5,000 |
| 2005/06/29 | 554 | 554 | 554 | 554 | 1,000 |
| 2005/06/27 | 544 | 544 | 544 | 544 | 1,000 |
| 2005/06/23 | 542 | 542 | 534 | 534 | 3,000 |
| 2005/06/22 | 552 | 552 | 552 | 552 | 2,000 |
| 2005/06/17 | 565 | 565 | 532 | 532 | 5,000 |
| 2005/06/16 | 565 | 565 | 565 | 565 | 1,000 |
| 2005/06/15 | 570 | 570 | 569 | 570 | 3,000 |
| 2005/06/14 | 572 | 572 | 572 | 572 | 1,000 |
| 2005/06/09 | 580 | 582 | 562 | 582 | 3,000 |
| 2005/06/08 | 579 | 579 | 579 | 579 | 1,000 |
| 2005/06/07 | 561 | 581 | 561 | 581 | 2,000 |
| 2005/06/06 | 585 | 585 | 585 | 585 | 2,000 |
| 2005/06/02 | 585 | 585 | 585 | 585 | 1,000 |
| 2005/05/26 | 594 | 594 | 594 | 594 | 1,000 |
| 2005/05/24 | 600 | 600 | 600 | 600 | 2,000 |
| 2005/05/23 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/05/20 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/05/19 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/05/18 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/05/13 | 591 | 591 | 591 | 591 | 2,000 |
| 2005/05/11 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/05/06 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/05/02 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/04/28 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/04/25 | 590 | 590 | 590 | 590 | 3,000 |
| 2005/04/22 | 600 | 600 | 590 | 595 | 3,000 |
| 2005/04/21 | 590 | 590 | 590 | 590 | 3,000 |
| 2005/04/20 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/04/19 | 590 | 590 | 590 | 590 | 4,000 |
| 2005/04/18 | 590 | 590 | 590 | 590 | 6,000 |
| 2005/04/15 | 591 | 591 | 591 | 591 | 2,000 |
| 2005/04/14 | 591 | 591 | 591 | 591 | 1,000 |
| 2005/04/01 | 590 | 590 | 590 | 590 | 7,000 |
| 2005/03/31 | 588 | 590 | 588 | 590 | 3,000 |
| 2005/03/30 | 588 | 588 | 588 | 588 | 3,000 |
| 2005/03/28 | 585 | 590 | 585 | 588 | 3,000 |
| 2005/03/24 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/03/23 | 610 | 610 | 610 | 610 | 2,000 |
| 2005/03/22 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/03/18 | 585 | 600 | 585 | 600 | 3,000 |
| 2005/03/16 | 560 | 590 | 553 | 590 | 12,000 |
| 2005/03/15 | 536 | 536 | 536 | 536 | 4,000 |
| 2005/03/11 | 525 | 525 | 525 | 525 | 3,000 |
| 2005/03/10 | 520 | 524 | 520 | 524 | 3,000 |
| 2005/03/08 | 524 | 524 | 514 | 514 | 4,000 |
| 2005/03/07 | 520 | 525 | 520 | 525 | 3,000 |
| 2005/03/04 | 522 | 522 | 522 | 522 | 2,000 |
| 2005/03/03 | 517 | 517 | 517 | 517 | 1,000 |
| 2005/03/01 | 514 | 514 | 511 | 513 | 6,000 |
| 2005/02/28 | 512 | 513 | 512 | 513 | 5,000 |
| 2005/02/24 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/02/23 | 512 | 512 | 512 | 512 | 1,000 |
| 2005/02/22 | 519 | 519 | 519 | 519 | 3,000 |
| 2005/02/17 | 520 | 520 | 520 | 520 | 2,000 |
| 2005/02/16 | 521 | 521 | 521 | 521 | 2,000 |
| 2005/02/10 | 527 | 527 | 527 | 527 | 1,000 |
| 2005/02/09 | 521 | 529 | 521 | 529 | 2,000 |
| 2005/02/03 | 520 | 533 | 520 | 533 | 3,000 |
| 2005/01/31 | 525 | 525 | 520 | 520 | 3,000 |
| 2005/01/27 | 531 | 531 | 531 | 531 | 2,000 |
| 2005/01/25 | 521 | 521 | 521 | 521 | 1,000 |
| 2005/01/24 | 529 | 529 | 525 | 525 | 4,000 |
| 2005/01/19 | 525 | 525 | 525 | 525 | 1,000 |
| 2005/01/17 | 518 | 518 | 518 | 518 | 2,000 |
| 2005/01/14 | 518 | 518 | 518 | 518 | 2,000 |
| 2005/01/12 | 529 | 529 | 529 | 529 | 1,000 |
| 2005/01/11 | 519 | 519 | 519 | 519 | 1,000 |
| 2005/01/07 | 510 | 515 | 510 | 515 | 3,000 |
| 2005/01/06 | 504 | 504 | 503 | 503 | 3,000 |
| 2005/01/05 | 501 | 501 | 501 | 501 | 1,000 |