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 |
---|---|---|---|---|---|
2006/12/29 | 343 | 343 | 343 | 343 | 1,000 |
2006/12/26 | 368 | 368 | 368 | 368 | 1,000 |
2006/12/22 | 368 | 368 | 368 | 368 | 1,000 |
2006/12/21 | 363 | 363 | 353 | 353 | 3,000 |
2006/12/19 | 363 | 363 | 363 | 363 | 1,000 |
2006/12/18 | 366 | 366 | 363 | 363 | 5,000 |
2006/12/15 | 370 | 370 | 370 | 370 | 1,000 |
2006/12/14 | 370 | 370 | 370 | 370 | 1,000 |
2006/12/13 | 368 | 370 | 368 | 370 | 2,000 |
2006/12/12 | 365 | 368 | 363 | 368 | 3,000 |
2006/12/11 | 370 | 370 | 370 | 370 | 2,000 |
2006/12/08 | 370 | 370 | 370 | 370 | 2,000 |
2006/12/06 | 370 | 370 | 370 | 370 | 4,000 |
2006/12/01 | 400 | 400 | 400 | 400 | 4,000 |
2006/11/27 | 407 | 407 | 407 | 407 | 1,000 |
2006/11/22 | 407 | 407 | 407 | 407 | 1,000 |
2006/11/16 | 413 | 413 | 410 | 410 | 3,000 |
2006/11/15 | 423 | 423 | 423 | 423 | 1,000 |
2006/11/14 | 423 | 423 | 423 | 423 | 1,000 |
2006/11/10 | 434 | 434 | 434 | 434 | 1,000 |
2006/10/24 | 434 | 434 | 434 | 434 | 1,000 |
2006/10/23 | 411 | 420 | 411 | 420 | 4,000 |
2006/10/13 | 421 | 421 | 421 | 421 | 1,000 |
2006/10/11 | 440 | 440 | 440 | 440 | 1,000 |
2006/10/05 | 460 | 460 | 460 | 460 | 2,000 |
2006/09/25 | 465 | 465 | 462 | 462 | 6,000 |
2006/09/22 | 465 | 465 | 462 | 462 | 2,000 |
2006/09/20 | 463 | 467 | 463 | 467 | 2,000 |
2006/09/11 | 477 | 477 | 477 | 477 | 1,000 |
2006/09/08 | 477 | 477 | 477 | 477 | 1,000 |
2006/08/28 | 490 | 490 | 490 | 490 | 1,000 |
2006/08/22 | 490 | 490 | 490 | 490 | 1,000 |
2006/08/09 | 488 | 488 | 480 | 480 | 2,000 |
2006/07/26 | 488 | 488 | 488 | 488 | 1,000 |
2006/07/24 | 490 | 490 | 490 | 490 | 1,000 |
2006/07/20 | 482 | 482 | 482 | 482 | 1,000 |
2006/07/18 | 480 | 482 | 480 | 482 | 3,000 |
2006/07/14 | 482 | 482 | 482 | 482 | 1,000 |
2006/07/13 | 482 | 482 | 482 | 482 | 1,000 |
2006/07/12 | 490 | 490 | 490 | 490 | 1,000 |
2006/07/11 | 500 | 500 | 500 | 500 | 1,000 |
2006/06/22 | 498 | 500 | 498 | 500 | 3,000 |
2006/06/20 | 480 | 480 | 480 | 480 | 2,000 |
2006/06/16 | 483 | 483 | 483 | 483 | 1,000 |
2006/06/14 | 483 | 483 | 483 | 483 | 1,000 |
2006/06/08 | 460 | 463 | 460 | 463 | 2,000 |
2006/05/26 | 520 | 520 | 520 | 520 | 1,000 |
2006/05/23 | 540 | 540 | 540 | 540 | 1,000 |
2006/05/22 | 515 | 515 | 515 | 515 | 1,000 |
2006/05/17 | 515 | 515 | 515 | 515 | 1,000 |
2006/05/16 | 525 | 525 | 525 | 525 | 1,000 |
2006/05/11 | 515 | 515 | 515 | 515 | 2,000 |
2006/05/01 | 530 | 530 | 530 | 530 | 1,000 |
2006/04/27 | 532 | 532 | 532 | 532 | 1,000 |
2006/04/26 | 532 | 532 | 532 | 532 | 1,000 |
2006/04/25 | 526 | 526 | 526 | 526 | 1,000 |
2006/04/24 | 556 | 556 | 556 | 556 | 1,000 |
2006/04/20 | 537 | 537 | 537 | 537 | 1,000 |
2006/04/19 | 527 | 527 | 527 | 527 | 1,000 |
2006/04/18 | 540 | 540 | 540 | 540 | 1,000 |
2006/04/13 | 540 | 540 | 540 | 540 | 1,000 |
2006/04/11 | 540 | 540 | 540 | 540 | 2,000 |
2006/04/06 | 530 | 530 | 522 | 530 | 4,000 |
2006/04/05 | 523 | 530 | 523 | 530 | 5,000 |
2006/04/04 | 530 | 530 | 530 | 530 | 2,000 |
2006/04/03 | 530 | 530 | 530 | 530 | 4,000 |
2006/03/30 | 530 | 530 | 530 | 530 | 1,000 |
2006/03/27 | 570 | 570 | 570 | 570 | 1,000 |
2006/03/23 | 570 | 570 | 570 | 570 | 1,000 |
2006/03/13 | 530 | 530 | 530 | 530 | 3,000 |
2006/03/10 | 531 | 531 | 531 | 531 | 2,000 |
2006/02/27 | 563 | 563 | 563 | 563 | 1,000 |
2006/02/24 | 564 | 564 | 564 | 564 | 1,000 |
2006/02/23 | 562 | 562 | 562 | 562 | 1,000 |
2006/02/22 | 551 | 552 | 551 | 552 | 4,000 |
2006/02/21 | 522 | 550 | 522 | 550 | 4,000 |
2006/02/13 | 560 | 560 | 560 | 560 | 2,000 |
2006/02/10 | 555 | 555 | 555 | 555 | 1,000 |
2006/02/09 | 551 | 551 | 551 | 551 | 1,000 |
2006/02/07 | 600 | 609 | 600 | 600 | 5,000 |
2006/02/06 | 568 | 610 | 568 | 610 | 3,000 |
2006/02/02 | 568 | 568 | 550 | 550 | 2,000 |
2006/01/31 | 545 | 548 | 545 | 548 | 2,000 |
2006/01/30 | 540 | 540 | 539 | 539 | 7,000 |
2006/01/25 | 530 | 539 | 530 | 539 | 2,000 |
2006/01/24 | 539 | 539 | 539 | 539 | 2,000 |
2006/01/23 | 539 | 539 | 539 | 539 | 1,000 |
2006/01/18 | 532 | 532 | 525 | 525 | 6,000 |
2006/01/17 | 538 | 538 | 534 | 534 | 4,000 |
2006/01/12 | 539 | 539 | 539 | 539 | 1,000 |
2006/01/11 | 548 | 548 | 548 | 548 | 1,000 |
2006/01/10 | 548 | 548 | 548 | 548 | 1,000 |
2006/01/06 | 538 | 538 | 538 | 538 | 1,000 |
2006/01/05 | 530 | 548 | 530 | 548 | 2,000 |