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 |
---|---|---|---|---|---|
2016/12/30 | 995 | 1,003 | 992 | 1,003 | 6,700 |
2016/12/29 | 1,013 | 1,013 | 996 | 997 | 3,700 |
2016/12/28 | 1,000 | 1,010 | 995 | 1,006 | 8,600 |
2016/12/27 | 1,014 | 1,014 | 998 | 1,005 | 9,100 |
2016/12/26 | 1,013 | 1,013 | 1,001 | 1,006 | 5,100 |
2016/12/22 | 1,025 | 1,025 | 1,001 | 1,011 | 7,700 |
2016/12/21 | 1,021 | 1,033 | 1,020 | 1,024 | 11,000 |
2016/12/20 | 1,013 | 1,025 | 1,012 | 1,019 | 9,400 |
2016/12/19 | 1,018 | 1,033 | 1,016 | 1,027 | 7,000 |
2016/12/16 | 1,013 | 1,047 | 1,013 | 1,024 | 13,000 |
2016/12/15 | 1,045 | 1,047 | 1,017 | 1,020 | 13,300 |
2016/12/14 | 1,056 | 1,067 | 1,044 | 1,044 | 8,200 |
2016/12/13 | 1,027 | 1,074 | 1,021 | 1,067 | 31,400 |
2016/12/12 | 1,036 | 1,044 | 1,000 | 1,018 | 21,700 |
2016/12/09 | 1,054 | 1,110 | 1,021 | 1,051 | 51,000 |
2016/12/08 | 1,153 | 1,175 | 1,068 | 1,075 | 30,800 |
2016/12/07 | 1,195 | 1,235 | 1,132 | 1,143 | 32,300 |
2016/12/06 | 1,230 | 1,250 | 1,114 | 1,225 | 82,500 |
2016/12/05 | 1,230 | 1,338 | 1,190 | 1,220 | 205,700 |
2016/12/02 | 1,033 | 1,180 | 1,033 | 1,170 | 153,600 |
2016/12/01 | 1,020 | 1,020 | 986 | 1,004 | 18,000 |
2016/11/30 | 960 | 998 | 950 | 975 | 21,600 |
2016/11/29 | 960 | 964 | 945 | 957 | 6,600 |
2016/11/28 | 974 | 974 | 957 | 961 | 2,000 |
2016/11/25 | 980 | 993 | 964 | 974 | 7,300 |
2016/11/24 | 978 | 978 | 951 | 970 | 6,300 |
2016/11/22 | 966 | 987 | 964 | 966 | 5,400 |
2016/11/21 | 996 | 1,008 | 981 | 981 | 9,100 |
2016/11/18 | 995 | 1,028 | 992 | 1,012 | 14,600 |
2016/11/17 | 915 | 1,072 | 915 | 1,036 | 56,800 |
2016/11/16 | 920 | 930 | 910 | 930 | 3,100 |
2016/11/15 | 933 | 933 | 920 | 920 | 2,600 |
2016/11/14 | 915 | 922 | 904 | 920 | 1,300 |
2016/11/11 | 922 | 922 | 912 | 915 | 1,100 |
2016/11/10 | 903 | 935 | 891 | 892 | 10,000 |
2016/11/09 | 912 | 930 | 860 | 873 | 15,700 |
2016/11/08 | 928 | 972 | 910 | 912 | 12,600 |
2016/11/07 | 912 | 919 | 901 | 913 | 5,100 |
2016/11/04 | 905 | 917 | 902 | 912 | 10,000 |
2016/11/02 | 947 | 947 | 910 | 920 | 8,000 |
2016/11/01 | 1,001 | 1,001 | 943 | 963 | 14,800 |
2016/10/31 | 1,011 | 1,014 | 1,001 | 1,001 | 2,100 |
2016/10/28 | 1,008 | 1,009 | 1,004 | 1,004 | 8,700 |
2016/10/27 | 1,026 | 1,026 | 1,006 | 1,006 | 2,800 |
2016/10/26 | 1,016 | 1,025 | 1,016 | 1,017 | 2,000 |
2016/10/25 | 1,025 | 1,026 | 1,010 | 1,011 | 9,400 |
2016/10/24 | 1,034 | 1,039 | 1,022 | 1,039 | 8,000 |
2016/10/21 | 1,093 | 1,123 | 1,020 | 1,064 | 22,100 |
2016/10/20 | 1,090 | 1,120 | 1,087 | 1,093 | 13,800 |
2016/10/19 | 1,075 | 1,085 | 1,075 | 1,085 | 8,700 |
2016/10/18 | 1,049 | 1,077 | 1,048 | 1,063 | 6,800 |
2016/10/17 | 1,075 | 1,075 | 1,055 | 1,056 | 2,800 |
2016/10/14 | 1,044 | 1,076 | 1,036 | 1,049 | 13,800 |
2016/10/13 | 1,060 | 1,062 | 1,031 | 1,046 | 9,400 |
2016/10/12 | 1,099 | 1,104 | 1,060 | 1,063 | 18,500 |
2016/10/11 | 1,111 | 1,118 | 1,081 | 1,096 | 17,700 |
2016/10/07 | 1,150 | 1,151 | 1,114 | 1,128 | 8,600 |
2016/10/06 | 1,169 | 1,192 | 1,140 | 1,155 | 33,200 |
2016/10/05 | 1,132 | 1,135 | 1,100 | 1,126 | 17,900 |
2016/10/04 | 1,169 | 1,169 | 1,080 | 1,143 | 45,700 |
2016/10/03 | 1,202 | 1,209 | 1,165 | 1,169 | 16,700 |
2016/09/30 | 1,240 | 1,244 | 1,200 | 1,218 | 19,900 |
2016/09/29 | 1,260 | 1,288 | 1,235 | 1,240 | 36,100 |
2016/09/28 | 1,235 | 1,350 | 1,218 | 1,252 | 95,600 |
2016/09/27 | 1,260 | 1,279 | 1,197 | 1,235 | 82,500 |
2016/09/26 | 1,118 | 1,327 | 1,110 | 1,290 | 157,700 |
2016/09/23 | 1,108 | 1,130 | 1,085 | 1,092 | 16,100 |
2016/09/21 | 1,065 | 1,113 | 1,062 | 1,092 | 12,600 |
2016/09/20 | 1,075 | 1,102 | 1,062 | 1,087 | 9,500 |
2016/09/16 | 1,140 | 1,140 | 1,092 | 1,098 | 5,500 |
2016/09/15 | 1,180 | 1,180 | 1,103 | 1,140 | 6,800 |
2016/09/14 | 1,181 | 1,194 | 1,145 | 1,161 | 11,500 |
2016/09/13 | 1,246 | 1,255 | 1,198 | 1,199 | 37,000 |
2016/09/12 | 1,254 | 1,260 | 1,217 | 1,260 | 51,700 |
2016/09/09 | 1,252 | 1,265 | 1,210 | 1,213 | 58,900 |
2016/09/08 | 1,190 | 1,272 | 1,185 | 1,245 | 67,200 |
2016/09/07 | 1,150 | 1,218 | 1,124 | 1,209 | 26,800 |
2016/09/06 | 1,143 | 1,221 | 1,122 | 1,179 | 58,200 |
2016/09/05 | 1,250 | 1,329 | 1,150 | 1,203 | 215,800 |
2016/09/02 | 970 | 1,123 | 957 | 1,118 | 147,800 |
2016/09/01 | 967 | 988 | 956 | 975 | 25,600 |
2016/08/31 | 1,004 | 1,006 | 947 | 953 | 38,500 |
2016/08/30 | 1,060 | 1,073 | 981 | 1,000 | 55,100 |
2016/08/29 | 1,087 | 1,121 | 1,057 | 1,075 | 76,700 |
2016/08/26 | 1,021 | 1,118 | 1,012 | 1,057 | 120,800 |
2016/08/25 | 1,060 | 1,160 | 1,011 | 1,035 | 143,500 |
2016/08/24 | 1,069 | 1,069 | 999 | 1,069 | 85,400 |
2016/08/23 | 1,126 | 1,160 | 993 | 1,059 | 335,900 |
2016/08/22 | 991 | 1,036 | 952 | 1,036 | 393,200 |
2016/08/19 | 886 | 886 | 886 | 886 | 11,900 |
2016/08/18 | 730 | 748 | 724 | 736 | 4,600 |
2016/08/17 | 749 | 756 | 735 | 736 | 4,800 |
2016/08/16 | 752 | 760 | 740 | 746 | 12,200 |
2016/08/15 | 747 | 766 | 742 | 760 | 9,200 |
2016/08/12 | 738 | 752 | 735 | 748 | 11,000 |
2016/08/10 | 740 | 748 | 731 | 748 | 11,200 |
2016/08/09 | 733 | 737 | 725 | 729 | 15,500 |
2016/08/08 | 756 | 776 | 730 | 756 | 22,300 |
2016/08/05 | 775 | 775 | 718 | 722 | 30,200 |
2016/08/04 | 815 | 823 | 755 | 790 | 58,700 |
2016/08/03 | 875 | 894 | 804 | 805 | 42,100 |
2016/08/02 | 1,019 | 1,019 | 873 | 905 | 73,000 |
2016/08/01 | 1,110 | 1,110 | 969 | 1,010 | 205,700 |
2016/07/29 | 975 | 997 | 850 | 960 | 50,100 |
2016/07/28 | 945 | 1,040 | 911 | 945 | 75,200 |
2016/07/27 | 875 | 1,055 | 821 | 930 | 147,300 |
2016/07/26 | 938 | 960 | 871 | 905 | 91,200 |
2016/07/25 | 1,073 | 1,088 | 1,051 | 1,088 | 75,900 |
2016/07/22 | 804 | 939 | 774 | 938 | 148,700 |
2016/07/21 | 789 | 789 | 767 | 789 | 24,200 |
2016/07/20 | 679 | 693 | 641 | 689 | 11,300 |
2016/07/19 | 618 | 690 | 618 | 670 | 10,800 |
2016/07/15 | 606 | 606 | 603 | 605 | 1,400 |
2016/07/14 | 617 | 617 | 615 | 615 | 400 |
2016/07/13 | 612 | 620 | 612 | 615 | 800 |
2016/07/12 | 609 | 611 | 601 | 605 | 3,500 |
2016/07/11 | 610 | 614 | 593 | 610 | 2,700 |
2016/07/08 | 610 | 610 | 598 | 598 | 1,900 |
2016/07/07 | 596 | 603 | 596 | 600 | 1,500 |
2016/07/06 | 600 | 608 | 600 | 608 | 900 |
2016/07/05 | 595 | 660 | 595 | 604 | 11,300 |
2016/07/01 | 605 | 605 | 592 | 597 | 1,100 |
2016/06/30 | 589 | 600 | 584 | 595 | 1,700 |
2016/06/29 | 570 | 623 | 570 | 608 | 9,900 |
2016/06/28 | 565 | 580 | 545 | 580 | 2,900 |
2016/06/27 | 539 | 567 | 539 | 565 | 3,400 |
2016/06/24 | 598 | 598 | 536 | 537 | 7,900 |
2016/06/23 | 592 | 595 | 586 | 588 | 1,800 |
2016/06/22 | 580 | 592 | 580 | 592 | 1,400 |
2016/06/21 | 580 | 590 | 575 | 590 | 1,500 |
2016/06/20 | 600 | 600 | 598 | 598 | 200 |
2016/06/17 | 578 | 586 | 574 | 580 | 1,300 |
2016/06/16 | 600 | 601 | 575 | 577 | 3,800 |
2016/06/15 | 608 | 608 | 600 | 608 | 1,800 |
2016/06/14 | 625 | 625 | 587 | 598 | 7,300 |
2016/06/13 | 640 | 640 | 640 | 640 | 100 |
2016/06/10 | 631 | 637 | 625 | 632 | 2,200 |
2016/06/09 | 640 | 640 | 640 | 640 | 200 |
2016/06/08 | 630 | 637 | 626 | 637 | 4,600 |
2016/06/07 | 640 | 640 | 640 | 640 | 100 |
2016/06/03 | 653 | 654 | 636 | 636 | 1,000 |
2016/06/02 | 650 | 660 | 643 | 643 | 2,100 |
2016/06/01 | 638 | 680 | 638 | 678 | 3,500 |
2016/05/31 | 631 | 644 | 631 | 638 | 3,300 |
2016/05/30 | 643 | 653 | 636 | 638 | 2,400 |
2016/05/27 | 649 | 649 | 648 | 648 | 400 |
2016/05/26 | 659 | 659 | 659 | 659 | 100 |
2016/05/23 | 640 | 659 | 640 | 659 | 400 |
2016/05/20 | 642 | 647 | 640 | 640 | 1,600 |
2016/05/19 | 650 | 650 | 642 | 642 | 700 |
2016/05/18 | 650 | 650 | 641 | 642 | 600 |
2016/05/17 | 640 | 653 | 640 | 653 | 2,100 |
2016/05/16 | 650 | 650 | 640 | 650 | 1,100 |
2016/05/13 | 650 | 655 | 640 | 654 | 2,400 |
2016/05/10 | 648 | 658 | 648 | 650 | 2,500 |
2016/05/09 | 640 | 658 | 640 | 658 | 800 |
2016/05/06 | 645 | 651 | 637 | 638 | 1,400 |
2016/05/02 | 634 | 679 | 633 | 655 | 3,000 |
2016/04/28 | 638 | 644 | 633 | 641 | 2,000 |
2016/04/27 | 670 | 670 | 623 | 638 | 4,000 |
2016/04/26 | 670 | 671 | 670 | 670 | 400 |
2016/04/25 | 652 | 681 | 652 | 670 | 6,000 |
2016/04/22 | 680 | 680 | 679 | 680 | 800 |
2016/04/21 | 680 | 689 | 679 | 679 | 1,100 |
2016/04/20 | 690 | 690 | 673 | 676 | 2,400 |
2016/04/19 | 714 | 714 | 687 | 687 | 1,400 |
2016/04/18 | 686 | 717 | 686 | 698 | 4,300 |
2016/04/15 | 680 | 682 | 674 | 674 | 700 |
2016/04/14 | 680 | 689 | 680 | 689 | 500 |
2016/04/13 | 670 | 680 | 670 | 678 | 1,400 |
2016/04/11 | 650 | 670 | 650 | 670 | 400 |
2016/04/08 | 650 | 660 | 640 | 660 | 4,800 |
2016/04/07 | 663 | 663 | 643 | 660 | 1,400 |
2016/04/06 | 670 | 673 | 645 | 663 | 4,700 |
2016/04/05 | 671 | 680 | 660 | 670 | 6,100 |
2016/04/04 | 717 | 717 | 702 | 702 | 600 |
2016/04/01 | 707 | 711 | 704 | 704 | 1,000 |
2016/03/30 | 718 | 718 | 708 | 710 | 800 |
2016/03/29 | 705 | 716 | 705 | 715 | 400 |
2016/03/28 | 726 | 726 | 701 | 708 | 1,900 |
2016/03/25 | 722 | 750 | 705 | 729 | 3,800 |
2016/03/24 | 724 | 724 | 712 | 712 | 1,000 |
2016/03/23 | 724 | 724 | 724 | 724 | 500 |
2016/03/22 | 697 | 718 | 697 | 710 | 1,000 |
2016/03/18 | 711 | 711 | 700 | 710 | 1,300 |
2016/03/17 | 721 | 728 | 702 | 704 | 2,500 |
2016/03/16 | 726 | 726 | 721 | 721 | 1,100 |
2016/03/15 | 740 | 740 | 727 | 727 | 1,200 |
2016/03/14 | 731 | 737 | 725 | 729 | 700 |
2016/03/11 | 721 | 740 | 713 | 740 | 1,200 |
2016/03/10 | 720 | 730 | 720 | 730 | 900 |
2016/03/09 | 705 | 723 | 705 | 723 | 1,200 |
2016/03/08 | 723 | 725 | 705 | 719 | 2,400 |
2016/03/07 | 740 | 740 | 721 | 726 | 700 |
2016/03/04 | 711 | 749 | 705 | 740 | 2,200 |
2016/03/03 | 700 | 729 | 697 | 719 | 10,400 |
2016/03/02 | 697 | 710 | 697 | 700 | 2,100 |
2016/03/01 | 695 | 695 | 675 | 675 | 2,300 |
2016/02/29 | 693 | 693 | 683 | 686 | 1,100 |
2016/02/26 | 683 | 700 | 683 | 683 | 1,300 |
2016/02/25 | 680 | 689 | 680 | 689 | 200 |
2016/02/24 | 661 | 678 | 661 | 670 | 1,300 |
2016/02/23 | 683 | 687 | 663 | 668 | 4,000 |
2016/02/22 | 709 | 709 | 682 | 683 | 3,600 |
2016/02/19 | 678 | 702 | 672 | 702 | 1,500 |
2016/02/18 | 683 | 683 | 667 | 680 | 1,900 |
2016/02/17 | 680 | 720 | 662 | 662 | 4,800 |
2016/02/16 | 636 | 680 | 636 | 673 | 2,200 |
2016/02/15 | 659 | 679 | 632 | 656 | 5,700 |
2016/02/12 | 755 | 764 | 630 | 630 | 21,600 |
2016/02/10 | 780 | 780 | 692 | 770 | 43,200 |
2016/02/09 | 625 | 680 | 625 | 680 | 3,000 |
2016/02/08 | 620 | 624 | 615 | 624 | 700 |
2016/02/05 | 650 | 650 | 623 | 630 | 3,100 |
2016/02/04 | 740 | 740 | 653 | 657 | 8,500 |
2016/02/03 | 770 | 771 | 740 | 740 | 4,100 |
2016/02/02 | 785 | 826 | 758 | 760 | 35,900 |
2016/02/01 | 677 | 757 | 660 | 757 | 8,500 |
2016/01/29 | 665 | 665 | 626 | 657 | 2,600 |
2016/01/28 | 651 | 651 | 642 | 645 | 1,700 |
2016/01/27 | 665 | 665 | 655 | 658 | 1,100 |
2016/01/26 | 675 | 675 | 648 | 648 | 300 |
2016/01/25 | 660 | 670 | 657 | 665 | 1,900 |
2016/01/22 | 650 | 660 | 639 | 660 | 3,700 |
2016/01/21 | 655 | 660 | 630 | 630 | 2,600 |
2016/01/20 | 678 | 682 | 660 | 660 | 2,400 |
2016/01/19 | 678 | 678 | 678 | 678 | 100 |
2016/01/18 | 680 | 681 | 663 | 678 | 1,400 |
2016/01/15 | 729 | 729 | 697 | 697 | 5,000 |
2016/01/14 | 729 | 740 | 728 | 729 | 500 |
2016/01/13 | 731 | 763 | 731 | 763 | 1,300 |
2016/01/12 | 750 | 756 | 728 | 728 | 5,700 |
2016/01/08 | 785 | 785 | 752 | 767 | 2,700 |
2016/01/07 | 800 | 800 | 770 | 792 | 4,200 |
2016/01/06 | 837 | 837 | 796 | 809 | 7,900 |
2016/01/05 | 820 | 820 | 795 | 816 | 7,500 |
2016/01/04 | 810 | 860 | 806 | 834 | 18,100 |