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 |
---|---|---|---|---|---|
2013/12/30 | 509 | 514 | 506 | 511 | 10,600 |
2013/12/27 | 509 | 509 | 487 | 505 | 5,100 |
2013/12/26 | 467 | 497 | 466 | 478 | 12,500 |
2013/12/25 | 451 | 475 | 451 | 467 | 44,000 |
2013/12/24 | 468 | 532 | 462 | 483 | 31,400 |
2013/12/20 | 453 | 459 | 450 | 452 | 10,500 |
2013/12/19 | 452 | 456 | 445 | 452 | 3,300 |
2013/12/18 | 446 | 454 | 440 | 448 | 4,400 |
2013/12/17 | 432 | 462 | 432 | 454 | 5,700 |
2013/12/16 | 462 | 465 | 431 | 445 | 27,500 |
2013/12/13 | 481 | 481 | 470 | 478 | 2,700 |
2013/12/12 | 497 | 497 | 481 | 481 | 4,300 |
2013/12/11 | 505 | 509 | 505 | 507 | 3,200 |
2013/12/10 | 519 | 519 | 490 | 500 | 25,600 |
2013/12/09 | 534 | 536 | 515 | 523 | 9,700 |
2013/12/06 | 530 | 538 | 516 | 527 | 13,600 |
2013/12/05 | 557 | 557 | 550 | 550 | 2,800 |
2013/12/04 | 570 | 578 | 552 | 564 | 10,500 |
2013/12/03 | 590 | 590 | 570 | 570 | 10,300 |
2013/12/02 | 552 | 610 | 552 | 582 | 19,800 |
2013/11/29 | 553 | 590 | 542 | 547 | 26,400 |
2013/11/28 | 590 | 643 | 535 | 562 | 92,200 |
2013/11/27 | 511 | 549 | 493 | 543 | 31,100 |
2013/11/26 | 490 | 516 | 485 | 492 | 45,400 |
2013/11/25 | 441 | 452 | 440 | 452 | 8,400 |
2013/11/22 | 446 | 446 | 441 | 441 | 2,900 |
2013/11/21 | 431 | 439 | 431 | 439 | 1,900 |
2013/11/20 | 435 | 439 | 425 | 439 | 1,700 |
2013/11/19 | 427 | 433 | 423 | 433 | 9,400 |
2013/11/18 | 445 | 450 | 433 | 445 | 8,700 |
2013/11/15 | 429 | 435 | 422 | 429 | 6,600 |
2013/11/14 | 415 | 416 | 400 | 413 | 10,000 |
2013/11/13 | 394 | 414 | 394 | 411 | 5,100 |
2013/11/12 | 389 | 404 | 389 | 395 | 9,500 |
2013/11/11 | 426 | 426 | 413 | 413 | 2,900 |
2013/11/08 | 418 | 420 | 406 | 410 | 2,800 |
2013/11/07 | 409 | 422 | 395 | 410 | 17,500 |
2013/11/06 | 420 | 420 | 390 | 393 | 43,100 |
2013/11/05 | 449 | 449 | 410 | 420 | 19,400 |
2013/11/01 | 480 | 480 | 447 | 451 | 9,800 |
2013/10/31 | 476 | 489 | 467 | 480 | 2,200 |
2013/10/30 | 511 | 511 | 479 | 500 | 2,200 |
2013/10/29 | 487 | 501 | 462 | 477 | 14,700 |
2013/10/28 | 483 | 506 | 482 | 505 | 11,900 |
2013/10/25 | 544 | 544 | 510 | 511 | 5,700 |
2013/10/24 | 520 | 524 | 520 | 524 | 2,100 |
2013/10/23 | 501 | 519 | 501 | 510 | 8,100 |
2013/10/22 | 514 | 523 | 501 | 520 | 1,800 |
2013/10/21 | 510 | 537 | 505 | 510 | 11,500 |
2013/10/18 | 474 | 487 | 470 | 484 | 8,200 |
2013/10/17 | 498 | 513 | 490 | 490 | 5,400 |
2013/10/16 | 507 | 507 | 499 | 499 | 3,400 |
2013/10/15 | 517 | 518 | 487 | 499 | 6,800 |
2013/10/11 | 510 | 529 | 510 | 529 | 4,500 |
2013/10/10 | 549 | 555 | 530 | 530 | 4,900 |
2013/10/09 | 505 | 524 | 501 | 524 | 1,300 |
2013/10/08 | 530 | 530 | 511 | 515 | 4,800 |
2013/10/07 | 503 | 550 | 503 | 540 | 13,000 |
2013/10/04 | 520 | 550 | 488 | 513 | 9,200 |
2013/10/03 | 559 | 559 | 500 | 514 | 18,000 |
2013/10/02 | 610 | 610 | 528 | 563 | 36,200 |
2013/10/01 | 495 | 623 | 495 | 610 | 97,700 |
2013/09/30 | 523 | 523 | 483 | 523 | 101,000 |
2013/09/27 | 425 | 443 | 425 | 443 | 2,600 |
2013/09/26 | 424 | 444 | 422 | 444 | 3,800 |
2013/09/25 | 444 | 444 | 424 | 424 | 4,100 |
2013/09/24 | 410 | 443 | 410 | 425 | 9,200 |
2013/09/20 | 425 | 425 | 403 | 410 | 5,400 |
2013/09/19 | 401 | 409 | 396 | 401 | 3,500 |
2013/09/18 | 406 | 412 | 406 | 409 | 5,800 |
2013/09/17 | 392 | 406 | 392 | 393 | 10,200 |
2013/09/13 | 395 | 403 | 392 | 392 | 1,700 |
2013/09/12 | 388 | 407 | 388 | 406 | 6,500 |
2013/09/11 | 390 | 400 | 387 | 387 | 5,900 |
2013/09/10 | 400 | 401 | 388 | 391 | 7,800 |
2013/09/09 | 400 | 400 | 392 | 400 | 7,800 |
2013/09/06 | 376 | 387 | 370 | 371 | 11,500 |
2013/09/05 | 460 | 460 | 363 | 370 | 100,300 |
2013/09/04 | 380 | 381 | 366 | 381 | 38,200 |
2013/09/03 | 327 | 328 | 297 | 301 | 31,000 |
2013/09/02 | 326 | 339 | 326 | 338 | 1,600 |
2013/08/30 | 347 | 347 | 339 | 339 | 400 |
2013/08/29 | 340 | 344 | 340 | 344 | 1,500 |
2013/08/28 | 348 | 348 | 340 | 340 | 1,600 |
2013/08/27 | 357 | 357 | 351 | 351 | 1,500 |
2013/08/26 | 366 | 366 | 363 | 365 | 1,800 |
2013/08/23 | 363 | 368 | 342 | 365 | 5,500 |
2013/08/22 | 369 | 369 | 363 | 363 | 700 |
2013/08/21 | 365 | 365 | 365 | 365 | 1,000 |
2013/08/20 | 371 | 371 | 365 | 365 | 1,900 |
2013/08/19 | 368 | 379 | 363 | 379 | 2,500 |
2013/08/16 | 363 | 378 | 363 | 363 | 2,400 |
2013/08/15 | 385 | 392 | 378 | 378 | 2,100 |
2013/08/14 | 387 | 387 | 378 | 378 | 1,000 |
2013/08/13 | 401 | 401 | 384 | 394 | 700 |
2013/08/12 | 380 | 407 | 371 | 407 | 5,600 |
2013/08/09 | 392 | 396 | 365 | 371 | 6,000 |
2013/08/08 | 404 | 404 | 391 | 394 | 6,000 |
2013/08/07 | 412 | 417 | 391 | 405 | 5,200 |
2013/08/06 | 411 | 421 | 400 | 411 | 5,900 |
2013/08/05 | 406 | 406 | 404 | 405 | 900 |
2013/08/02 | 400 | 413 | 398 | 400 | 1,400 |
2013/08/01 | 408 | 408 | 408 | 408 | 500 |
2013/07/31 | 403 | 403 | 393 | 401 | 900 |
2013/07/30 | 415 | 415 | 400 | 403 | 900 |
2013/07/29 | 407 | 411 | 405 | 411 | 400 |
2013/07/26 | 421 | 421 | 421 | 421 | 200 |
2013/07/25 | 411 | 421 | 410 | 421 | 300 |
2013/07/24 | 417 | 425 | 415 | 425 | 4,300 |
2013/07/23 | 456 | 456 | 425 | 441 | 700 |
2013/07/22 | 428 | 441 | 428 | 441 | 500 |
2013/07/19 | 460 | 460 | 460 | 460 | 400 |
2013/07/17 | 455 | 470 | 441 | 470 | 5,200 |
2013/07/16 | 487 | 500 | 482 | 495 | 3,600 |
2013/07/12 | 477 | 496 | 448 | 486 | 6,600 |
2013/07/11 | 437 | 447 | 437 | 447 | 1,300 |
2013/07/10 | 426 | 429 | 426 | 429 | 4,700 |
2013/07/09 | 426 | 426 | 412 | 416 | 400 |
2013/07/08 | 426 | 428 | 420 | 420 | 800 |
2013/07/05 | 410 | 422 | 410 | 422 | 1,000 |
2013/07/04 | 400 | 410 | 400 | 410 | 1,300 |
2013/07/03 | 389 | 398 | 389 | 398 | 500 |
2013/07/02 | 371 | 384 | 367 | 384 | 1,300 |
2013/07/01 | 364 | 376 | 361 | 370 | 2,000 |
2013/06/28 | 384 | 384 | 384 | 384 | 500 |
2013/06/27 | 383 | 383 | 383 | 383 | 200 |
2013/06/26 | 370 | 375 | 370 | 375 | 500 |
2013/06/25 | 364 | 381 | 350 | 370 | 3,200 |
2013/06/24 | 388 | 388 | 356 | 380 | 400 |
2013/06/21 | 373 | 383 | 373 | 380 | 1,200 |
2013/06/20 | 355 | 370 | 355 | 370 | 1,800 |
2013/06/19 | 352 | 365 | 350 | 365 | 2,700 |
2013/06/18 | 342 | 374 | 342 | 368 | 2,700 |
2013/06/17 | 350 | 350 | 350 | 350 | 1,400 |
2013/06/14 | 358 | 365 | 358 | 365 | 400 |
2013/06/13 | 351 | 351 | 349 | 349 | 400 |
2013/06/12 | 361 | 361 | 350 | 359 | 600 |
2013/06/11 | 361 | 380 | 361 | 365 | 5,800 |
2013/06/10 | 318 | 384 | 318 | 352 | 3,100 |
2013/06/07 | 360 | 360 | 288 | 313 | 6,800 |
2013/06/06 | 360 | 405 | 356 | 368 | 3,100 |
2013/06/05 | 384 | 391 | 380 | 389 | 2,100 |
2013/06/03 | 420 | 420 | 395 | 400 | 2,000 |
2013/05/31 | 426 | 430 | 421 | 430 | 500 |
2013/05/30 | 440 | 440 | 415 | 426 | 1,300 |
2013/05/29 | 423 | 447 | 405 | 447 | 2,300 |
2013/05/28 | 417 | 417 | 402 | 415 | 1,900 |
2013/05/27 | 395 | 423 | 395 | 417 | 3,000 |
2013/05/24 | 454 | 454 | 405 | 419 | 7,800 |
2013/05/23 | 465 | 472 | 440 | 440 | 3,800 |
2013/05/22 | 479 | 479 | 450 | 457 | 9,100 |
2013/05/21 | 480 | 482 | 471 | 471 | 5,900 |
2013/05/20 | 480 | 500 | 454 | 480 | 5,400 |
2013/05/17 | 439 | 475 | 434 | 470 | 10,500 |
2013/05/16 | 510 | 510 | 402 | 434 | 19,900 |
2013/05/15 | 511 | 511 | 442 | 482 | 17,300 |
2013/05/14 | 560 | 560 | 499 | 526 | 12,200 |
2013/05/13 | 554 | 579 | 547 | 563 | 4,100 |
2013/05/10 | 630 | 630 | 520 | 595 | 30,700 |
2013/05/09 | 635 | 635 | 610 | 620 | 3,900 |
2013/05/08 | 624 | 643 | 624 | 635 | 4,800 |
2013/05/07 | 601 | 634 | 601 | 624 | 3,000 |
2013/05/02 | 633 | 637 | 600 | 631 | 2,600 |
2013/05/01 | 670 | 670 | 640 | 642 | 4,200 |
2013/04/30 | 657 | 669 | 655 | 656 | 2,100 |
2013/04/26 | 661 | 670 | 632 | 669 | 10,700 |
2013/04/25 | 679 | 679 | 650 | 661 | 3,600 |
2013/04/24 | 649 | 715 | 649 | 669 | 3,600 |
2013/04/23 | 720 | 720 | 644 | 679 | 14,300 |
2013/04/22 | 637 | 735 | 637 | 695 | 27,300 |
2013/04/19 | 525 | 637 | 525 | 637 | 15,300 |
2013/04/18 | 515 | 539 | 514 | 539 | 7,900 |
2013/04/17 | 500 | 519 | 493 | 515 | 10,600 |
2013/04/16 | 510 | 514 | 461 | 498 | 10,200 |
2013/04/15 | 487 | 499 | 459 | 463 | 6,000 |
2013/04/12 | 508 | 508 | 499 | 499 | 800 |
2013/04/11 | 520 | 520 | 484 | 509 | 3,600 |
2013/04/10 | 502 | 530 | 500 | 501 | 10,800 |
2013/04/09 | 500 | 500 | 500 | 500 | 100 |
2013/04/08 | 459 | 469 | 459 | 469 | 600 |
2013/04/05 | 435 | 459 | 431 | 459 | 4,600 |
2013/04/04 | 425 | 456 | 425 | 456 | 2,300 |
2013/04/03 | 464 | 464 | 445 | 455 | 3,100 |
2013/04/02 | 396 | 440 | 396 | 440 | 5,000 |
2013/04/01 | 481 | 507 | 446 | 454 | 14,200 |
2013/03/29 | 497 | 497 | 481 | 481 | 2,000 |
2013/03/28 | 477 | 499 | 475 | 481 | 8,000 |
2013/03/27 | 510 | 510 | 459 | 459 | 2,000 |
2013/03/26 | 498 | 530 | 498 | 530 | 36,000 |
2013/03/25 | 390 | 450 | 390 | 450 | 17,000 |
2013/03/22 | 376 | 383 | 367 | 370 | 10,000 |
2013/03/21 | 400 | 400 | 359 | 360 | 25,000 |
2013/03/19 | 368 | 424 | 361 | 415 | 12,000 |
2013/03/18 | 305 | 360 | 305 | 360 | 12,000 |
2013/03/15 | 279 | 287 | 279 | 280 | 3,000 |
2013/03/14 | 277 | 279 | 277 | 279 | 2,000 |
2013/03/13 | 272 | 279 | 272 | 279 | 4,000 |
2013/03/12 | 400 | 407 | 285 | 295 | 31,000 |
2013/03/11 | 265 | 338 | 265 | 338 | 24,000 |
2013/03/08 | 270 | 272 | 258 | 258 | 11,000 |
2013/03/04 | 269 | 270 | 269 | 270 | 3,000 |
2013/03/01 | 213 | 253 | 213 | 253 | 6,000 |
2013/02/28 | 211 | 211 | 211 | 211 | 2,000 |
2013/02/27 | 206 | 208 | 204 | 208 | 6,000 |
2013/02/26 | 207 | 214 | 207 | 214 | 3,000 |
2013/02/25 | 202 | 206 | 202 | 206 | 4,000 |
2013/02/22 | 200 | 206 | 200 | 206 | 10,000 |
2013/02/21 | 203 | 203 | 203 | 203 | 1,000 |
2013/02/18 | 208 | 208 | 208 | 208 | 1,000 |
2013/02/15 | 202 | 202 | 200 | 200 | 4,000 |
2013/02/13 | 208 | 208 | 208 | 208 | 1,000 |
2013/02/08 | 204 | 204 | 200 | 200 | 7,000 |
2013/02/07 | 204 | 212 | 204 | 212 | 2,000 |
2013/02/05 | 205 | 205 | 204 | 204 | 4,000 |
2013/01/29 | 202 | 202 | 202 | 202 | 1,000 |
2013/01/23 | 202 | 202 | 202 | 202 | 1,000 |
2013/01/22 | 206 | 206 | 202 | 202 | 2,000 |
2013/01/21 | 204 | 204 | 202 | 202 | 2,000 |
2013/01/18 | 201 | 201 | 201 | 201 | 1,000 |
2013/01/17 | 209 | 209 | 201 | 201 | 3,000 |
2013/01/16 | 202 | 202 | 201 | 201 | 4,000 |
2013/01/15 | 203 | 203 | 203 | 203 | 1,000 |
2013/01/11 | 200 | 200 | 200 | 200 | 1,000 |
2013/01/10 | 202 | 202 | 202 | 202 | 1,000 |
2013/01/09 | 199 | 201 | 199 | 201 | 2,000 |
2013/01/08 | 199 | 199 | 199 | 199 | 1,000 |
2013/01/07 | 198 | 199 | 198 | 199 | 2,000 |
2013/01/04 | 195 | 198 | 194 | 198 | 5,000 |