5287 (株)イトーヨーギョー の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,251 | 1,251 | 1,251 | 1,251 | 5,000 | 1,251 |
| 1999-12-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1999-12-28 | 1,290 | 1,290 | 1,235 | 1,235 | 8,000 | 1,235 |
| 1999-12-27 | 1,271 | 1,275 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1999-12-24 | 1,280 | 1,280 | 1,240 | 1,240 | 9,000 | 1,240 |
| 1999-12-22 | 1,231 | 1,279 | 1,231 | 1,279 | 5,000 | 1,279 |
| 1999-12-21 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1999-12-20 | 1,281 | 1,281 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1999-12-17 | 1,301 | 1,301 | 1,260 | 1,280 | 7,000 | 1,280 |
| 1999-12-16 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1999-12-15 | 1,260 | 1,330 | 1,260 | 1,330 | 16,000 | 1,330 |
| 1999-12-14 | 1,360 | 1,360 | 1,260 | 1,260 | 13,000 | 1,260 |
| 1999-12-13 | 1,398 | 1,398 | 1,360 | 1,360 | 6,000 | 1,360 |
| 1999-12-10 | 1,405 | 1,405 | 1,390 | 1,390 | 9,000 | 1,390 |
| 1999-12-09 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 | 1,405 |
| 1999-12-08 | 1,470 | 1,480 | 1,460 | 1,480 | 7,000 | 1,480 |
| 1999-12-07 | 1,500 | 1,500 | 1,460 | 1,480 | 7,000 | 1,480 |
| 1999-12-06 | 1,580 | 1,580 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1999-12-02 | 1,650 | 1,650 | 1,600 | 1,600 | 8,000 | 1,600 |
| 1999-12-01 | 1,655 | 1,655 | 1,655 | 1,655 | 2,000 | 1,655 |
| 1999-11-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1999-11-26 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1999-11-25 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 | 1,550 |
| 1999-11-24 | 1,850 | 1,850 | 1,710 | 1,710 | 6,000 | 1,710 |
| 1999-11-22 | 1,762 | 1,766 | 1,762 | 1,766 | 5,000 | 1,766 |
| 1999-11-19 | 1,762 | 1,762 | 1,762 | 1,762 | 2,000 | 1,762 |
| 1999-11-17 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1999-11-16 | 1,755 | 1,755 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1999-11-15 | 1,755 | 1,755 | 1,755 | 1,755 | 2,000 | 1,755 |
| 1999-11-12 | 1,849 | 1,849 | 1,849 | 1,849 | 1,000 | 1,849 |
| 1999-11-11 | 1,800 | 1,860 | 1,800 | 1,850 | 7,000 | 1,850 |
| 1999-11-10 | 1,755 | 1,755 | 1,755 | 1,755 | 1,000 | 1,755 |
| 1999-11-04 | 1,751 | 1,751 | 1,751 | 1,751 | 1,000 | 1,751 |
| 1999-11-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1999-10-29 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1999-10-26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1999-10-22 | 1,900 | 1,900 | 1,895 | 1,900 | 7,000 | 1,900 |
| 1999-10-21 | 1,881 | 1,881 | 1,850 | 1,880 | 8,000 | 1,880 |
| 1999-10-20 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 | 1,760 |
| 1999-10-19 | 1,730 | 1,740 | 1,730 | 1,731 | 6,000 | 1,731 |
| 1999-10-18 | 1,978 | 1,978 | 1,978 | 1,978 | 1,000 | 1,978 |
| 1999-10-13 | 1,980 | 1,980 | 1,979 | 1,979 | 4,000 | 1,979 |
| 1999-10-12 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1999-10-08 | 2,095 | 2,095 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1999-10-07 | 2,040 | 2,095 | 2,040 | 2,095 | 5,000 | 2,095 |
| 1999-10-06 | 2,050 | 2,050 | 2,030 | 2,030 | 3,000 | 2,030 |
| 1999-10-05 | 2,015 | 2,020 | 2,015 | 2,020 | 3,000 | 2,020 |
| 1999-10-04 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1999-10-01 | 2,000 | 2,005 | 2,000 | 2,005 | 8,000 | 2,005 |
| 1999-09-30 | 1,950 | 2,000 | 1,950 | 2,000 | 8,000 | 2,000 |
| 1999-09-29 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1999-09-28 | 1,898 | 1,898 | 1,868 | 1,898 | 3,000 | 1,898 |
| 1999-09-27 | 1,915 | 1,988 | 1,915 | 1,988 | 3,000 | 1,988 |
| 1999-09-24 | 1,999 | 1,999 | 1,999 | 1,999 | 1,000 | 1,999 |
| 1999-09-22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1999-09-21 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1999-09-20 | 1,990 | 2,000 | 1,990 | 2,000 | 3,000 | 2,000 |
| 1999-09-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1999-09-13 | 2,000 | 2,020 | 2,000 | 2,020 | 2,000 | 2,020 |
| 1999-09-10 | 1,950 | 1,960 | 1,950 | 1,960 | 3,000 | 1,960 |
| 1999-09-09 | 2,000 | 2,000 | 1,915 | 1,915 | 9,000 | 1,915 |
| 1999-09-08 | 2,040 | 2,040 | 2,010 | 2,010 | 6,000 | 2,010 |
| 1999-09-07 | 2,055 | 2,055 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1999-09-06 | 1,950 | 2,040 | 1,950 | 2,040 | 8,000 | 2,040 |
| 1999-09-03 | 1,915 | 2,000 | 1,915 | 1,950 | 16,000 | 1,950 |
| 1999-09-02 | 1,902 | 1,902 | 1,902 | 1,902 | 1,000 | 1,902 |
| 1999-09-01 | 1,900 | 2,000 | 1,885 | 2,000 | 5,000 | 2,000 |
| 1999-08-31 | 1,900 | 2,000 | 1,900 | 2,000 | 4,000 | 2,000 |
| 1999-08-30 | 2,090 | 2,090 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1999-08-27 | 2,155 | 2,155 | 2,155 | 2,155 | 1,000 | 2,155 |
| 1999-08-25 | 2,175 | 2,175 | 2,175 | 2,175 | 1,000 | 2,175 |
| 1999-08-24 | 2,185 | 2,185 | 2,185 | 2,185 | 1,000 | 2,185 |
| 1999-08-23 | 2,210 | 2,210 | 2,210 | 2,210 | 8,000 | 2,210 |
| 1999-08-20 | 2,195 | 2,195 | 2,190 | 2,190 | 2,000 | 2,190 |
| 1999-08-18 | 2,195 | 2,200 | 2,195 | 2,200 | 2,000 | 2,200 |
| 1999-08-17 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1999-08-16 | 2,295 | 2,295 | 2,285 | 2,285 | 5,000 | 2,285 |
| 1999-08-13 | 2,000 | 2,000 | 1,995 | 1,995 | 3,000 | 1,995 |
| 1999-08-12 | 2,000 | 2,050 | 2,000 | 2,050 | 2,000 | 2,050 |
| 1999-08-11 | 2,000 | 2,050 | 2,000 | 2,050 | 7,000 | 2,050 |
| 1999-08-10 | 1,975 | 2,000 | 1,975 | 2,000 | 7,000 | 2,000 |
| 1999-08-09 | 1,980 | 1,980 | 1,950 | 1,950 | 7,000 | 1,950 |
| 1999-08-06 | 2,025 | 2,025 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1999-08-05 | 2,100 | 2,100 | 2,020 | 2,030 | 6,000 | 2,030 |
| 1999-08-04 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1999-08-03 | 2,150 | 2,150 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1999-08-02 | 2,110 | 2,190 | 2,100 | 2,150 | 5,000 | 2,150 |
| 1999-07-30 | 2,100 | 2,120 | 2,090 | 2,100 | 6,000 | 2,100 |
| 1999-07-29 | 2,095 | 2,100 | 2,095 | 2,100 | 3,000 | 2,100 |
| 1999-07-28 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1999-07-27 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 2,060 |
| 1999-07-26 | 2,200 | 2,200 | 2,055 | 2,055 | 7,000 | 2,055 |
| 1999-07-23 | 2,145 | 2,145 | 2,020 | 2,050 | 12,000 | 2,050 |
| 1999-07-22 | 2,295 | 2,300 | 2,160 | 2,160 | 10,000 | 2,160 |
| 1999-07-21 | 2,300 | 2,300 | 2,150 | 2,160 | 10,000 | 2,160 |
| 1999-07-19 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 2,310 |
| 1999-07-16 | 2,400 | 2,405 | 2,350 | 2,350 | 18,000 | 2,350 |
| 1999-07-15 | 2,450 | 2,450 | 2,390 | 2,400 | 9,000 | 2,400 |
| 1999-07-14 | 2,230 | 2,390 | 2,230 | 2,390 | 15,000 | 2,390 |
| 1999-07-13 | 2,405 | 2,405 | 2,350 | 2,350 | 7,000 | 2,350 |
| 1999-07-12 | 2,450 | 2,450 | 2,400 | 2,400 | 9,000 | 2,400 |
| 1999-07-09 | 2,500 | 2,500 | 2,360 | 2,450 | 22,000 | 2,450 |
| 1999-07-08 | 2,525 | 2,580 | 2,480 | 2,500 | 20,000 | 2,500 |
| 1999-07-07 | 2,505 | 2,550 | 2,470 | 2,550 | 38,000 | 2,550 |
| 1999-07-06 | 2,535 | 2,535 | 2,400 | 2,410 | 20,000 | 2,410 |
| 1999-07-05 | 2,500 | 2,550 | 2,470 | 2,500 | 47,000 | 2,500 |
| 1999-07-02 | 2,440 | 2,600 | 2,300 | 2,500 | 136,000 | 2,500 |
| 1999-07-01 | 2,440 | 2,440 | 2,440 | 2,440 | 120,000 | 2,440 |
| 1999-06-30 | 1,870 | 2,040 | 1,860 | 2,040 | 99,000 | 2,040 |
| 1999-06-29 | 1,841 | 1,870 | 1,800 | 1,870 | 26,000 | 1,870 |
| 1999-06-28 | 1,740 | 1,845 | 1,740 | 1,840 | 13,000 | 1,840 |
| 1999-06-25 | 1,800 | 1,800 | 1,740 | 1,740 | 13,000 | 1,740 |
| 1999-06-24 | 1,780 | 1,800 | 1,750 | 1,800 | 14,000 | 1,800 |
| 1999-06-23 | 1,800 | 1,800 | 1,700 | 1,800 | 29,000 | 1,800 |
| 1999-06-22 | 1,890 | 1,900 | 1,789 | 1,790 | 15,000 | 1,790 |
| 1999-06-21 | 1,870 | 1,920 | 1,850 | 1,870 | 65,000 | 1,870 |
| 1999-06-18 | 1,670 | 1,770 | 1,670 | 1,770 | 58,000 | 1,770 |
| 1999-06-17 | 1,601 | 1,650 | 1,600 | 1,620 | 21,000 | 1,620 |
| 1999-06-16 | 1,599 | 1,600 | 1,580 | 1,600 | 9,000 | 1,600 |
| 1999-06-15 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,600 |
| 1999-06-11 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1999-06-10 | 1,600 | 1,630 | 1,580 | 1,580 | 8,000 | 1,580 |
| 1999-06-09 | 1,551 | 1,600 | 1,550 | 1,600 | 13,000 | 1,600 |
| 1999-06-08 | 1,520 | 1,580 | 1,520 | 1,550 | 8,000 | 1,550 |
| 1999-06-07 | 1,490 | 1,520 | 1,490 | 1,520 | 7,000 | 1,520 |
| 1999-06-04 | 1,470 | 1,498 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1999-06-03 | 1,500 | 1,500 | 1,430 | 1,460 | 5,000 | 1,460 |
| 1999-06-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1999-06-01 | 1,480 | 1,500 | 1,480 | 1,500 | 5,000 | 1,500 |
| 1999-05-31 | 1,489 | 1,489 | 1,400 | 1,480 | 14,000 | 1,480 |
| 1999-05-28 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1999-05-27 | 1,509 | 1,509 | 1,505 | 1,505 | 3,000 | 1,505 |
| 1999-05-26 | 1,510 | 1,510 | 1,500 | 1,505 | 6,000 | 1,505 |
| 1999-05-25 | 1,599 | 1,599 | 1,570 | 1,570 | 6,000 | 1,570 |
| 1999-05-24 | 1,650 | 1,650 | 1,649 | 1,649 | 3,000 | 1,649 |
| 1999-05-21 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 | 1,650 |
| 1999-05-20 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1999-05-19 | 1,590 | 1,590 | 1,580 | 1,590 | 6,000 | 1,590 |
| 1999-05-18 | 1,601 | 1,601 | 1,601 | 1,601 | 3,000 | 1,601 |
| 1999-05-17 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 | 1,620 |
| 1999-05-14 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1999-05-13 | 1,699 | 1,699 | 1,670 | 1,670 | 5,000 | 1,670 |
| 1999-05-12 | 1,700 | 1,720 | 1,700 | 1,720 | 3,000 | 1,720 |
| 1999-05-11 | 1,765 | 1,765 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1999-05-10 | 1,795 | 1,795 | 1,795 | 1,795 | 1,000 | 1,795 |
| 1999-05-07 | 1,770 | 1,800 | 1,770 | 1,770 | 11,000 | 1,770 |
| 1999-05-06 | 1,735 | 1,790 | 1,735 | 1,760 | 8,000 | 1,760 |
| 1999-04-30 | 1,780 | 1,780 | 1,735 | 1,735 | 3,000 | 1,735 |
| 1999-04-28 | 1,750 | 1,750 | 1,730 | 1,730 | 9,000 | 1,730 |
| 1999-04-27 | 1,730 | 1,750 | 1,730 | 1,750 | 8,000 | 1,750 |
| 1999-04-26 | 1,730 | 1,760 | 1,730 | 1,760 | 5,000 | 1,760 |
| 1999-04-23 | 1,700 | 1,740 | 1,690 | 1,740 | 14,000 | 1,740 |
| 1999-04-22 | 1,700 | 1,700 | 1,660 | 1,699 | 4,000 | 1,699 |
| 1999-04-21 | 1,700 | 1,700 | 1,610 | 1,650 | 8,000 | 1,650 |
| 1999-04-20 | 1,730 | 1,730 | 1,700 | 1,700 | 18,000 | 1,700 |
| 1999-04-19 | 1,726 | 1,750 | 1,726 | 1,730 | 7,000 | 1,730 |
| 1999-04-16 | 1,760 | 1,780 | 1,721 | 1,721 | 10,000 | 1,721 |
| 1999-04-15 | 1,800 | 1,800 | 1,760 | 1,760 | 13,000 | 1,760 |
| 1999-04-14 | 1,900 | 1,900 | 1,800 | 1,800 | 28,000 | 1,800 |
| 1999-04-13 | 1,880 | 1,931 | 1,880 | 1,880 | 49,000 | 1,880 |
| 1999-04-12 | 1,815 | 1,850 | 1,777 | 1,850 | 29,000 | 1,850 |
| 1999-04-09 | 1,760 | 1,785 | 1,740 | 1,785 | 23,000 | 1,785 |
| 1999-04-08 | 1,790 | 1,790 | 1,685 | 1,750 | 27,000 | 1,750 |
| 1999-04-07 | 1,810 | 1,810 | 1,760 | 1,760 | 40,000 | 1,760 |
| 1999-04-06 | 1,831 | 1,870 | 1,790 | 1,810 | 48,000 | 1,810 |
| 1999-04-05 | 1,680 | 1,885 | 1,680 | 1,810 | 118,000 | 1,810 |
| 1999-04-02 | 1,639 | 1,650 | 1,600 | 1,600 | 31,000 | 1,600 |
| 1999-04-01 | 1,610 | 1,640 | 1,600 | 1,640 | 63,000 | 1,640 |
| 1999-03-31 | 1,545 | 1,570 | 1,530 | 1,550 | 20,000 | 1,550 |
| 1999-03-30 | 1,529 | 1,529 | 1,500 | 1,500 | 9,000 | 1,500 |
| 1999-03-29 | 1,530 | 1,550 | 1,521 | 1,530 | 6,000 | 1,530 |
| 1999-03-26 | 1,600 | 1,610 | 1,501 | 1,560 | 17,000 | 1,560 |
| 1999-03-25 | 1,599 | 1,600 | 1,550 | 1,590 | 15,000 | 1,590 |
| 1999-03-24 | 1,599 | 1,600 | 1,500 | 1,600 | 19,000 | 1,600 |
| 1999-03-23 | 1,700 | 1,700 | 1,600 | 1,600 | 88,000 | 1,600 |
| 1999-03-19 | 1,520 | 1,640 | 1,450 | 1,630 | 147,000 | 1,630 |
| 1999-03-18 | 1,300 | 1,480 | 1,300 | 1,480 | 138,000 | 1,480 |
| 1999-03-17 | 1,280 | 1,289 | 1,262 | 1,280 | 22,000 | 1,280 |
| 1999-03-16 | 1,270 | 1,270 | 1,260 | 1,270 | 22,000 | 1,270 |
| 1999-03-15 | 1,241 | 1,269 | 1,241 | 1,260 | 9,000 | 1,260 |
| 1999-03-12 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1999-03-11 | 1,270 | 1,270 | 1,250 | 1,250 | 13,000 | 1,250 |
| 1999-03-10 | 1,280 | 1,280 | 1,251 | 1,278 | 8,000 | 1,278 |
| 1999-03-09 | 1,289 | 1,289 | 1,289 | 1,289 | 5,000 | 1,289 |
| 1999-03-08 | 1,300 | 1,300 | 1,280 | 1,300 | 9,000 | 1,300 |
| 1999-03-05 | 1,280 | 1,290 | 1,280 | 1,290 | 5,000 | 1,290 |
| 1999-03-04 | 1,280 | 1,290 | 1,280 | 1,290 | 5,000 | 1,290 |
| 1999-03-03 | 1,290 | 1,300 | 1,280 | 1,289 | 19,000 | 1,289 |
| 1999-03-02 | 1,280 | 1,290 | 1,280 | 1,290 | 13,000 | 1,290 |
| 1999-03-01 | 1,250 | 1,309 | 1,250 | 1,270 | 46,000 | 1,270 |
| 1999-02-26 | 1,200 | 1,250 | 1,189 | 1,250 | 32,000 | 1,250 |
| 1999-02-25 | 1,171 | 1,200 | 1,160 | 1,190 | 15,000 | 1,190 |
| 1999-02-24 | 1,175 | 1,190 | 1,160 | 1,160 | 24,000 | 1,160 |
| 1999-02-23 | 1,200 | 1,200 | 1,170 | 1,200 | 17,000 | 1,200 |
| 1999-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1999-02-19 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 | 1,190 |
| 1999-02-18 | 1,171 | 1,200 | 1,165 | 1,165 | 6,000 | 1,165 |
| 1999-02-17 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1999-02-16 | 1,175 | 1,176 | 1,175 | 1,176 | 3,000 | 1,176 |
| 1999-02-15 | 1,210 | 1,210 | 1,205 | 1,205 | 3,000 | 1,205 |
| 1999-02-12 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 | 1,205 |
| 1999-02-10 | 1,230 | 1,230 | 1,200 | 1,205 | 14,000 | 1,205 |
| 1999-02-09 | 1,250 | 1,250 | 1,230 | 1,250 | 18,000 | 1,250 |
| 1999-02-08 | 1,160 | 1,200 | 1,160 | 1,200 | 5,000 | 1,200 |
| 1999-02-05 | 1,230 | 1,230 | 1,150 | 1,150 | 17,000 | 1,150 |
| 1999-02-04 | 1,230 | 1,270 | 1,230 | 1,230 | 24,000 | 1,230 |
| 1999-02-03 | 1,230 | 1,280 | 1,206 | 1,230 | 47,000 | 1,230 |
| 1999-02-02 | 1,220 | 1,220 | 1,110 | 1,150 | 55,000 | 1,150 |
| 1999-02-01 | 1,290 | 1,290 | 1,210 | 1,220 | 58,000 | 1,220 |
| 1999-01-29 | 1,300 | 1,339 | 1,252 | 1,270 | 822,000 | 1,270 |
分割・併合履歴 ： なし
