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 |
---|---|---|---|---|---|
2015/12/30 | 773 | 815 | 760 | 815 | 18,500 |
2015/12/29 | 750 | 762 | 712 | 760 | 10,700 |
2015/12/28 | 825 | 830 | 714 | 750 | 62,300 |
2015/12/25 | 633 | 735 | 609 | 735 | 24,600 |
2015/12/24 | 645 | 647 | 633 | 635 | 6,800 |
2015/12/22 | 653 | 654 | 648 | 648 | 6,200 |
2015/12/21 | 661 | 666 | 653 | 663 | 3,500 |
2015/12/18 | 662 | 675 | 662 | 667 | 9,800 |
2015/12/17 | 675 | 675 | 650 | 662 | 16,900 |
2015/12/16 | 670 | 686 | 667 | 675 | 11,000 |
2015/12/15 | 709 | 709 | 670 | 670 | 9,800 |
2015/12/14 | 709 | 710 | 690 | 703 | 7,000 |
2015/12/11 | 722 | 727 | 713 | 718 | 5,500 |
2015/12/10 | 709 | 732 | 708 | 714 | 25,700 |
2015/12/09 | 786 | 786 | 750 | 754 | 8,500 |
2015/12/08 | 800 | 800 | 786 | 786 | 5,800 |
2015/12/07 | 796 | 819 | 795 | 803 | 7,000 |
2015/12/04 | 810 | 826 | 798 | 798 | 7,500 |
2015/12/03 | 831 | 831 | 806 | 813 | 1,300 |
2015/12/02 | 806 | 821 | 795 | 821 | 6,500 |
2015/12/01 | 832 | 832 | 810 | 815 | 13,700 |
2015/11/30 | 845 | 845 | 830 | 830 | 4,300 |
2015/11/27 | 850 | 850 | 840 | 847 | 1,600 |
2015/11/26 | 855 | 859 | 848 | 848 | 3,400 |
2015/11/25 | 867 | 867 | 858 | 858 | 1,200 |
2015/11/24 | 865 | 867 | 858 | 867 | 500 |
2015/11/20 | 880 | 880 | 836 | 865 | 1,900 |
2015/11/19 | 867 | 916 | 856 | 875 | 4,900 |
2015/11/17 | 854 | 867 | 832 | 867 | 4,700 |
2015/11/16 | 861 | 861 | 831 | 856 | 6,200 |
2015/11/13 | 870 | 870 | 860 | 861 | 3,600 |
2015/11/12 | 870 | 875 | 869 | 875 | 700 |
2015/11/11 | 861 | 870 | 861 | 870 | 2,000 |
2015/11/10 | 890 | 890 | 870 | 882 | 2,300 |
2015/11/09 | 864 | 864 | 852 | 860 | 3,600 |
2015/11/06 | 864 | 873 | 864 | 870 | 1,700 |
2015/11/05 | 882 | 883 | 879 | 879 | 2,000 |
2015/11/04 | 871 | 894 | 871 | 889 | 2,400 |
2015/11/02 | 878 | 898 | 878 | 879 | 400 |
2015/10/30 | 875 | 895 | 875 | 895 | 3,300 |
2015/10/29 | 900 | 915 | 880 | 880 | 4,000 |
2015/10/28 | 899 | 900 | 885 | 889 | 2,800 |
2015/10/27 | 911 | 912 | 895 | 895 | 1,500 |
2015/10/26 | 925 | 925 | 854 | 911 | 10,500 |
2015/10/23 | 930 | 985 | 930 | 940 | 2,700 |
2015/10/22 | 923 | 941 | 923 | 927 | 2,600 |
2015/10/21 | 935 | 946 | 930 | 938 | 3,900 |
2015/10/20 | 956 | 956 | 918 | 941 | 5,800 |
2015/10/19 | 970 | 971 | 956 | 971 | 1,700 |
2015/10/16 | 971 | 971 | 970 | 970 | 1,000 |
2015/10/15 | 956 | 985 | 956 | 971 | 2,700 |
2015/10/14 | 978 | 980 | 971 | 971 | 600 |
2015/10/13 | 985 | 990 | 983 | 985 | 600 |
2015/10/09 | 1,016 | 1,016 | 990 | 1,000 | 600 |
2015/10/08 | 991 | 1,000 | 991 | 1,000 | 500 |
2015/10/07 | 984 | 1,004 | 984 | 1,000 | 2,700 |
2015/10/06 | 1,001 | 1,005 | 1,000 | 1,005 | 1,400 |
2015/10/05 | 1,000 | 1,005 | 997 | 1,000 | 900 |
2015/10/02 | 994 | 1,012 | 982 | 1,000 | 1,600 |
2015/10/01 | 985 | 1,003 | 985 | 1,000 | 800 |
2015/09/30 | 1,000 | 1,000 | 986 | 987 | 1,800 |
2015/09/29 | 972 | 978 | 972 | 977 | 1,200 |
2015/09/28 | 1,032 | 1,032 | 1,032 | 1,032 | 100 |
2015/09/25 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
2015/09/24 | 1,000 | 1,017 | 1,000 | 1,017 | 500 |
2015/09/18 | 1,021 | 1,021 | 1,001 | 1,019 | 1,800 |
2015/09/17 | 1,015 | 1,039 | 1,015 | 1,027 | 1,700 |
2015/09/16 | 1,037 | 1,037 | 1,003 | 1,037 | 1,000 |
2015/09/15 | 1,001 | 1,041 | 1,001 | 1,012 | 2,100 |
2015/09/14 | 1,027 | 1,027 | 992 | 1,026 | 2,400 |
2015/09/11 | 1,042 | 1,045 | 1,004 | 1,028 | 6,800 |
2015/09/10 | 1,000 | 1,080 | 978 | 1,037 | 17,600 |
2015/09/09 | 1,028 | 1,028 | 986 | 1,005 | 2,200 |
2015/09/08 | 1,003 | 1,003 | 960 | 960 | 1,800 |
2015/09/07 | 1,007 | 1,007 | 945 | 973 | 5,400 |
2015/09/04 | 1,030 | 1,040 | 980 | 1,007 | 4,100 |
2015/09/03 | 1,065 | 1,066 | 1,037 | 1,043 | 1,100 |
2015/09/02 | 992 | 1,086 | 989 | 1,035 | 5,500 |
2015/09/01 | 1,100 | 1,143 | 1,017 | 1,030 | 9,900 |
2015/08/31 | 1,000 | 1,077 | 1,000 | 1,070 | 8,100 |
2015/08/28 | 923 | 1,057 | 923 | 1,057 | 12,500 |
2015/08/27 | 891 | 940 | 880 | 907 | 8,400 |
2015/08/26 | 845 | 904 | 820 | 904 | 10,100 |
2015/08/25 | 809 | 907 | 809 | 845 | 21,600 |
2015/08/24 | 1,005 | 1,005 | 940 | 944 | 15,700 |
2015/08/21 | 1,049 | 1,088 | 1,040 | 1,065 | 8,900 |
2015/08/20 | 1,122 | 1,122 | 1,103 | 1,106 | 1,700 |
2015/08/19 | 1,119 | 1,150 | 1,119 | 1,131 | 4,100 |
2015/08/18 | 1,089 | 1,120 | 1,089 | 1,111 | 3,400 |
2015/08/17 | 1,091 | 1,098 | 1,087 | 1,090 | 1,300 |
2015/08/14 | 1,100 | 1,111 | 1,083 | 1,097 | 2,100 |
2015/08/13 | 1,117 | 1,118 | 1,083 | 1,113 | 1,600 |
2015/08/12 | 1,095 | 1,148 | 1,094 | 1,117 | 4,600 |
2015/08/11 | 1,109 | 1,120 | 1,088 | 1,120 | 3,200 |
2015/08/10 | 1,073 | 1,119 | 1,073 | 1,076 | 5,600 |
2015/08/07 | 1,102 | 1,119 | 1,099 | 1,099 | 1,500 |
2015/08/06 | 1,065 | 1,125 | 1,065 | 1,109 | 6,200 |
2015/08/05 | 1,081 | 1,081 | 1,046 | 1,065 | 9,500 |
2015/08/04 | 1,100 | 1,106 | 1,090 | 1,095 | 4,100 |
2015/08/03 | 1,123 | 1,123 | 1,100 | 1,100 | 1,700 |
2015/07/31 | 1,120 | 1,120 | 1,105 | 1,120 | 3,000 |
2015/07/30 | 1,098 | 1,130 | 1,090 | 1,126 | 4,000 |
2015/07/29 | 1,125 | 1,130 | 1,082 | 1,098 | 7,900 |
2015/07/28 | 1,118 | 1,147 | 1,103 | 1,114 | 15,600 |
2015/07/27 | 1,237 | 1,237 | 1,153 | 1,161 | 11,500 |
2015/07/24 | 1,271 | 1,272 | 1,230 | 1,243 | 7,600 |
2015/07/23 | 1,326 | 1,326 | 1,237 | 1,280 | 16,900 |
2015/07/22 | 1,300 | 1,350 | 1,300 | 1,326 | 17,100 |
2015/07/21 | 1,290 | 1,310 | 1,283 | 1,301 | 15,100 |
2015/07/17 | 1,229 | 1,290 | 1,200 | 1,285 | 15,500 |
2015/07/16 | 1,234 | 1,234 | 1,190 | 1,229 | 16,900 |
2015/07/15 | 1,148 | 1,239 | 1,148 | 1,238 | 31,000 |
2015/07/14 | 1,115 | 1,148 | 1,115 | 1,143 | 10,900 |
2015/07/13 | 1,135 | 1,148 | 1,112 | 1,124 | 6,700 |
2015/07/10 | 1,060 | 1,200 | 1,060 | 1,148 | 22,400 |
2015/07/09 | 1,080 | 1,080 | 1,000 | 1,059 | 17,600 |
2015/07/08 | 1,100 | 1,100 | 1,082 | 1,082 | 7,000 |
2015/07/07 | 1,090 | 1,098 | 1,080 | 1,098 | 4,200 |
2015/07/06 | 1,061 | 1,096 | 1,055 | 1,078 | 2,000 |
2015/07/03 | 1,062 | 1,085 | 1,062 | 1,083 | 2,000 |
2015/07/02 | 1,081 | 1,083 | 1,070 | 1,083 | 1,500 |
2015/07/01 | 1,061 | 1,065 | 1,051 | 1,064 | 1,600 |
2015/06/30 | 1,052 | 1,072 | 1,052 | 1,053 | 5,700 |
2015/06/29 | 1,117 | 1,125 | 1,026 | 1,075 | 18,200 |
2015/06/26 | 1,129 | 1,129 | 1,111 | 1,125 | 2,200 |
2015/06/25 | 1,129 | 1,129 | 1,129 | 1,129 | 100 |
2015/06/24 | 1,130 | 1,150 | 1,105 | 1,120 | 4,700 |
2015/06/23 | 1,126 | 1,127 | 1,100 | 1,119 | 5,000 |
2015/06/22 | 1,111 | 1,126 | 1,110 | 1,126 | 4,900 |
2015/06/19 | 1,133 | 1,143 | 1,114 | 1,135 | 7,900 |
2015/06/18 | 1,091 | 1,138 | 1,085 | 1,133 | 15,900 |
2015/06/17 | 1,082 | 1,095 | 1,082 | 1,095 | 3,500 |
2015/06/16 | 1,072 | 1,095 | 1,066 | 1,080 | 9,700 |
2015/06/15 | 1,077 | 1,077 | 1,056 | 1,067 | 6,000 |
2015/06/12 | 1,074 | 1,099 | 1,060 | 1,078 | 21,500 |
2015/06/11 | 1,103 | 1,136 | 1,075 | 1,134 | 36,000 |
2015/06/10 | 1,325 | 1,445 | 1,123 | 1,144 | 464,400 |
2015/06/09 | 995 | 1,145 | 992 | 1,145 | 15,600 |
2015/06/08 | 990 | 995 | 990 | 995 | 2,000 |
2015/06/05 | 992 | 992 | 989 | 990 | 600 |
2015/06/04 | 1,000 | 1,013 | 1,000 | 1,002 | 700 |
2015/06/03 | 998 | 999 | 991 | 992 | 3,300 |
2015/06/02 | 985 | 999 | 985 | 993 | 2,200 |
2015/06/01 | 979 | 985 | 978 | 978 | 1,100 |
2015/05/29 | 985 | 988 | 964 | 988 | 4,200 |
2015/05/28 | 974 | 990 | 970 | 970 | 8,400 |
2015/05/27 | 990 | 990 | 980 | 982 | 7,000 |
2015/05/26 | 1,001 | 1,006 | 982 | 985 | 5,300 |
2015/05/25 | 999 | 1,030 | 999 | 1,019 | 4,400 |
2015/05/22 | 998 | 998 | 984 | 990 | 2,800 |
2015/05/21 | 1,005 | 1,005 | 983 | 995 | 3,100 |
2015/05/20 | 990 | 990 | 986 | 986 | 1,500 |
2015/05/19 | 975 | 998 | 975 | 997 | 3,600 |
2015/05/18 | 1,006 | 1,010 | 1,001 | 1,001 | 5,700 |
2015/05/15 | 990 | 1,050 | 990 | 1,006 | 5,900 |
2015/05/14 | 996 | 1,000 | 993 | 996 | 1,100 |
2015/05/13 | 999 | 1,000 | 990 | 996 | 2,600 |
2015/05/12 | 1,005 | 1,035 | 999 | 1,000 | 4,400 |
2015/05/11 | 1,020 | 1,020 | 1,005 | 1,012 | 1,400 |
2015/05/08 | 1,001 | 1,040 | 1,001 | 1,020 | 2,400 |
2015/05/07 | 1,020 | 1,020 | 1,006 | 1,008 | 5,500 |
2015/05/01 | 1,050 | 1,050 | 1,035 | 1,035 | 4,600 |
2015/04/30 | 1,055 | 1,084 | 1,050 | 1,060 | 2,100 |
2015/04/28 | 1,062 | 1,069 | 1,055 | 1,055 | 3,600 |
2015/04/27 | 1,050 | 1,052 | 1,036 | 1,052 | 22,000 |
2015/04/24 | 1,150 | 1,150 | 1,150 | 1,150 | 700 |
2015/04/23 | 1,170 | 1,170 | 1,140 | 1,150 | 3,100 |
2015/04/22 | 1,128 | 1,170 | 1,125 | 1,170 | 3,500 |
2015/04/21 | 1,160 | 1,200 | 1,141 | 1,141 | 4,300 |
2015/04/20 | 1,180 | 1,180 | 1,142 | 1,142 | 7,400 |
2015/04/17 | 1,180 | 1,200 | 1,173 | 1,176 | 4,800 |
2015/04/16 | 1,180 | 1,185 | 1,160 | 1,164 | 8,800 |
2015/04/15 | 1,188 | 1,188 | 1,138 | 1,150 | 13,600 |
2015/04/14 | 1,218 | 1,242 | 1,165 | 1,190 | 50,200 |
2015/04/13 | 1,015 | 1,125 | 1,015 | 1,105 | 28,000 |
2015/04/10 | 976 | 998 | 960 | 990 | 4,500 |
2015/04/09 | 960 | 980 | 959 | 975 | 3,100 |
2015/04/08 | 964 | 975 | 945 | 960 | 2,900 |
2015/04/07 | 940 | 976 | 935 | 965 | 3,500 |
2015/04/06 | 944 | 946 | 940 | 940 | 1,400 |
2015/04/03 | 932 | 950 | 932 | 944 | 2,300 |
2015/04/02 | 923 | 937 | 923 | 937 | 2,500 |
2015/04/01 | 918 | 940 | 915 | 923 | 2,700 |
2015/03/31 | 939 | 940 | 915 | 931 | 1,500 |
2015/03/30 | 917 | 940 | 917 | 935 | 2,800 |
2015/03/27 | 932 | 945 | 901 | 940 | 6,600 |
2015/03/26 | 969 | 972 | 939 | 951 | 10,900 |
2015/03/25 | 994 | 995 | 980 | 988 | 1,900 |
2015/03/24 | 994 | 996 | 981 | 995 | 1,700 |
2015/03/23 | 969 | 994 | 969 | 994 | 2,700 |
2015/03/20 | 969 | 973 | 963 | 965 | 6,900 |
2015/03/19 | 998 | 998 | 957 | 974 | 10,300 |
2015/03/18 | 987 | 994 | 985 | 992 | 3,500 |
2015/03/17 | 994 | 999 | 994 | 994 | 2,200 |
2015/03/16 | 1,000 | 1,008 | 995 | 997 | 4,000 |
2015/03/13 | 1,001 | 1,004 | 1,000 | 1,000 | 3,000 |
2015/03/12 | 1,002 | 1,005 | 999 | 1,004 | 1,200 |
2015/03/11 | 998 | 1,020 | 990 | 1,009 | 9,700 |
2015/03/10 | 1,001 | 1,001 | 997 | 998 | 3,800 |
2015/03/09 | 1,001 | 1,020 | 1,000 | 1,004 | 3,300 |
2015/03/06 | 1,005 | 1,016 | 1,000 | 1,005 | 2,400 |
2015/03/05 | 1,025 | 1,025 | 998 | 1,005 | 1,900 |
2015/03/04 | 1,005 | 1,005 | 996 | 1,001 | 3,700 |
2015/03/03 | 1,025 | 1,025 | 1,007 | 1,019 | 8,800 |
2015/03/02 | 1,035 | 1,035 | 1,031 | 1,033 | 2,300 |
2015/02/27 | 1,052 | 1,052 | 1,039 | 1,039 | 2,700 |
2015/02/26 | 1,039 | 1,052 | 1,035 | 1,052 | 1,200 |
2015/02/25 | 1,044 | 1,053 | 1,032 | 1,039 | 4,700 |
2015/02/24 | 1,050 | 1,055 | 1,036 | 1,037 | 5,600 |
2015/02/23 | 1,050 | 1,067 | 1,050 | 1,050 | 3,100 |
2015/02/20 | 1,031 | 1,079 | 1,030 | 1,050 | 16,200 |
2015/02/19 | 1,040 | 1,040 | 1,032 | 1,039 | 4,900 |
2015/02/18 | 1,032 | 1,040 | 1,026 | 1,040 | 600 |
2015/02/17 | 1,030 | 1,040 | 1,030 | 1,032 | 2,800 |
2015/02/16 | 1,037 | 1,040 | 1,020 | 1,030 | 4,400 |
2015/02/13 | 1,040 | 1,042 | 1,031 | 1,032 | 3,200 |
2015/02/12 | 1,043 | 1,043 | 1,034 | 1,042 | 2,100 |
2015/02/10 | 1,039 | 1,063 | 1,039 | 1,044 | 2,100 |
2015/02/09 | 1,055 | 1,055 | 1,020 | 1,049 | 5,300 |
2015/02/06 | 1,090 | 1,090 | 1,052 | 1,069 | 1,800 |
2015/02/05 | 1,048 | 1,061 | 1,046 | 1,059 | 4,200 |
2015/02/04 | 1,083 | 1,083 | 1,052 | 1,075 | 4,000 |
2015/02/03 | 1,100 | 1,100 | 1,075 | 1,075 | 1,900 |
2015/02/02 | 1,129 | 1,129 | 1,080 | 1,098 | 11,900 |
2015/01/30 | 1,138 | 1,150 | 1,137 | 1,150 | 1,700 |
2015/01/29 | 1,152 | 1,152 | 1,133 | 1,145 | 900 |
2015/01/28 | 1,138 | 1,149 | 1,138 | 1,141 | 1,600 |
2015/01/27 | 1,140 | 1,148 | 1,136 | 1,148 | 3,300 |
2015/01/26 | 1,146 | 1,150 | 1,144 | 1,149 | 3,100 |
2015/01/23 | 1,142 | 1,155 | 1,142 | 1,155 | 3,200 |
2015/01/22 | 1,171 | 1,177 | 1,156 | 1,156 | 4,800 |
2015/01/21 | 1,172 | 1,180 | 1,161 | 1,173 | 5,700 |
2015/01/20 | 1,163 | 1,175 | 1,162 | 1,172 | 3,400 |
2015/01/19 | 1,150 | 1,175 | 1,150 | 1,172 | 2,600 |
2015/01/16 | 1,160 | 1,160 | 1,150 | 1,156 | 4,100 |
2015/01/15 | 1,170 | 1,179 | 1,161 | 1,161 | 4,100 |
2015/01/14 | 1,180 | 1,187 | 1,170 | 1,183 | 3,200 |
2015/01/13 | 1,160 | 1,180 | 1,160 | 1,180 | 5,900 |
2015/01/09 | 1,189 | 1,192 | 1,162 | 1,162 | 4,300 |
2015/01/08 | 1,195 | 1,195 | 1,185 | 1,189 | 2,700 |
2015/01/07 | 1,172 | 1,186 | 1,160 | 1,186 | 2,600 |
2015/01/06 | 1,173 | 1,185 | 1,171 | 1,176 | 3,200 |
2015/01/05 | 1,192 | 1,195 | 1,170 | 1,173 | 5,500 |