5287 (株)イトーヨーギョー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 593 | 593 | 590 | 590 | 2,000 | 590 |
| 2000-12-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-12-26 | 580 | 595 | 580 | 595 | 2,000 | 595 |
| 2000-12-25 | 580 | 581 | 580 | 580 | 3,000 | 580 |
| 2000-12-22 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 2000-12-20 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-12-19 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2000-12-18 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2000-12-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-12-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-12-12 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 2000-12-11 | 630 | 640 | 621 | 621 | 3,000 | 621 |
| 2000-12-08 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2000-12-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-12-01 | 600 | 620 | 600 | 620 | 3,000 | 620 |
| 2000-11-29 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2000-11-28 | 605 | 605 | 604 | 604 | 5,000 | 604 |
| 2000-11-27 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2000-11-22 | 610 | 610 | 600 | 610 | 6,000 | 610 |
| 2000-11-21 | 580 | 589 | 580 | 589 | 3,000 | 589 |
| 2000-11-20 | 596 | 596 | 555 | 560 | 20,000 | 560 |
| 2000-11-17 | 666 | 666 | 666 | 666 | 4,000 | 666 |
| 2000-11-16 | 771 | 771 | 696 | 696 | 6,000 | 696 |
| 2000-11-13 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 2000-11-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-11-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-11-07 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2000-11-06 | 792 | 800 | 790 | 790 | 5,000 | 790 |
| 2000-10-31 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2000-10-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2000-10-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-10-25 | 859 | 860 | 840 | 840 | 5,000 | 840 |
| 2000-10-24 | 887 | 887 | 887 | 887 | 2,000 | 887 |
| 2000-10-20 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2000-10-19 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2000-10-16 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2000-10-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-10-12 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2000-10-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2000-10-04 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2000-09-26 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-09-25 | 941 | 941 | 930 | 930 | 3,000 | 930 |
| 2000-09-22 | 961 | 961 | 960 | 960 | 3,000 | 960 |
| 2000-09-21 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2000-09-08 | 976 | 978 | 975 | 978 | 5,000 | 978 |
| 2000-08-31 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-08-30 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2000-08-29 | 950 | 968 | 950 | 968 | 2,000 | 968 |
| 2000-08-23 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 2000-08-22 | 979 | 979 | 979 | 979 | 2,000 | 979 |
| 2000-08-18 | 930 | 930 | 925 | 925 | 2,000 | 925 |
| 2000-08-16 | 939 | 939 | 920 | 920 | 2,000 | 920 |
| 2000-08-11 | 938 | 938 | 938 | 938 | 2,000 | 938 |
| 2000-08-03 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2000-08-01 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 2000-07-26 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2000-07-25 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2000-07-24 | 1,030 | 1,030 | 920 | 920 | 6,000 | 920 |
| 2000-07-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-07-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-07-14 | 1,079 | 1,080 | 1,020 | 1,050 | 6,000 | 1,050 |
| 2000-07-13 | 1,148 | 1,148 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2000-07-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-07-11 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 | 1,100 |
| 2000-07-10 | 1,049 | 1,050 | 1,039 | 1,050 | 6,000 | 1,050 |
| 2000-07-07 | 1,029 | 1,049 | 1,029 | 1,049 | 8,000 | 1,049 |
| 2000-07-06 | 1,020 | 1,028 | 1,020 | 1,020 | 7,000 | 1,020 |
| 2000-07-05 | 981 | 1,001 | 981 | 1,000 | 14,000 | 1,000 |
| 2000-07-04 | 980 | 984 | 980 | 981 | 5,000 | 981 |
| 2000-07-03 | 940 | 980 | 940 | 980 | 8,000 | 980 |
| 2000-06-30 | 917 | 940 | 917 | 940 | 7,000 | 940 |
| 2000-06-28 | 905 | 905 | 905 | 905 | 3,000 | 905 |
| 2000-06-27 | 905 | 905 | 900 | 900 | 2,000 | 900 |
| 2000-06-26 | 911 | 911 | 910 | 910 | 4,000 | 910 |
| 2000-06-23 | 899 | 910 | 890 | 910 | 11,000 | 910 |
| 2000-06-22 | 910 | 910 | 904 | 904 | 7,000 | 904 |
| 2000-06-20 | 904 | 904 | 903 | 903 | 4,000 | 903 |
| 2000-06-15 | 903 | 903 | 903 | 903 | 2,000 | 903 |
| 2000-06-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-06-13 | 960 | 960 | 950 | 950 | 4,000 | 950 |
| 2000-06-08 | 891 | 895 | 890 | 890 | 3,000 | 890 |
| 2000-06-07 | 902 | 902 | 881 | 881 | 5,000 | 881 |
| 2000-06-06 | 905 | 905 | 902 | 902 | 4,000 | 902 |
| 2000-06-05 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2000-06-02 | 909 | 909 | 898 | 905 | 5,000 | 905 |
| 2000-06-01 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 2000-05-31 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2000-05-30 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2000-05-26 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2000-05-25 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-05-24 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2000-05-23 | 960 | 960 | 941 | 941 | 5,000 | 941 |
| 2000-05-19 | 961 | 961 | 960 | 960 | 2,000 | 960 |
| 2000-05-17 | 961 | 961 | 960 | 960 | 5,000 | 960 |
| 2000-05-15 | 937 | 938 | 937 | 938 | 5,000 | 938 |
| 2000-05-11 | 985 | 985 | 985 | 985 | 8,000 | 985 |
| 2000-05-10 | 986 | 986 | 986 | 986 | 2,000 | 986 |
| 2000-05-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-05-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-05-01 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 2000-04-26 | 999 | 1,000 | 982 | 982 | 5,000 | 982 |
| 2000-04-25 | 955 | 955 | 955 | 955 | 8,000 | 955 |
| 2000-04-24 | 955 | 955 | 955 | 955 | 11,000 | 955 |
| 2000-04-21 | 930 | 940 | 930 | 940 | 3,000 | 940 |
| 2000-04-20 | 940 | 940 | 930 | 930 | 8,000 | 930 |
| 2000-04-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-04-18 | 1,000 | 1,000 | 960 | 960 | 8,000 | 960 |
| 2000-04-17 | 1,025 | 1,025 | 999 | 999 | 2,000 | 999 |
| 2000-04-14 | 1,053 | 1,053 | 1,053 | 1,053 | 1,000 | 1,053 |
| 2000-04-13 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 | 1,053 |
| 2000-04-10 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2000-04-07 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2000-04-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2000-03-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-03-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-03-27 | 1,171 | 1,171 | 1,150 | 1,150 | 7,000 | 1,150 |
| 2000-03-23 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2000-03-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-03-21 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2000-03-17 | 1,138 | 1,139 | 1,110 | 1,110 | 5,000 | 1,110 |
| 2000-03-16 | 1,147 | 1,147 | 1,145 | 1,145 | 5,000 | 1,145 |
| 2000-03-15 | 1,149 | 1,149 | 1,149 | 1,149 | 2,000 | 1,149 |
| 2000-03-14 | 1,059 | 1,165 | 1,059 | 1,165 | 4,000 | 1,165 |
| 2000-03-13 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2000-03-10 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2000-03-08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2000-03-07 | 1,250 | 1,250 | 1,216 | 1,216 | 5,000 | 1,216 |
| 2000-03-06 | 1,212 | 1,280 | 1,211 | 1,280 | 5,000 | 1,280 |
| 2000-03-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2000-03-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2000-02-29 | 1,215 | 1,220 | 1,215 | 1,220 | 3,000 | 1,220 |
| 2000-02-28 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 2000-02-25 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2000-02-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-02-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2000-02-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-02-15 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2000-02-14 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 2000-02-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-02-09 | 1,285 | 1,285 | 1,280 | 1,280 | 4,000 | 1,280 |
| 2000-02-08 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2000-02-07 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2000-02-04 | 1,330 | 1,330 | 1,301 | 1,301 | 4,000 | 1,301 |
| 2000-02-03 | 1,300 | 1,350 | 1,300 | 1,350 | 6,000 | 1,350 |
| 2000-02-02 | 1,300 | 1,330 | 1,300 | 1,300 | 8,000 | 1,300 |
| 2000-02-01 | 1,301 | 1,301 | 1,291 | 1,291 | 8,000 | 1,291 |
| 2000-01-31 | 1,320 | 1,320 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2000-01-28 | 1,340 | 1,360 | 1,320 | 1,320 | 11,000 | 1,320 |
| 2000-01-27 | 1,260 | 1,280 | 1,260 | 1,280 | 8,000 | 1,280 |
| 2000-01-26 | 1,202 | 1,261 | 1,202 | 1,250 | 8,000 | 1,250 |
| 2000-01-25 | 1,201 | 1,203 | 1,200 | 1,202 | 8,000 | 1,202 |
| 2000-01-24 | 1,171 | 1,200 | 1,170 | 1,180 | 34,000 | 1,180 |
| 2000-01-21 | 1,200 | 1,200 | 1,165 | 1,170 | 31,000 | 1,170 |
| 2000-01-20 | 1,210 | 1,220 | 1,206 | 1,206 | 10,000 | 1,206 |
| 2000-01-19 | 1,230 | 1,230 | 1,225 | 1,225 | 12,000 | 1,225 |
| 2000-01-18 | 1,231 | 1,250 | 1,211 | 1,216 | 26,000 | 1,216 |
| 2000-01-17 | 1,230 | 1,230 | 1,220 | 1,230 | 24,000 | 1,230 |
| 2000-01-14 | 1,250 | 1,250 | 1,210 | 1,210 | 11,000 | 1,210 |
| 2000-01-13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2000-01-12 | 1,263 | 1,280 | 1,263 | 1,263 | 5,000 | 1,263 |
| 2000-01-11 | 1,273 | 1,280 | 1,273 | 1,280 | 5,000 | 1,280 |
| 2000-01-07 | 1,252 | 1,252 | 1,252 | 1,252 | 3,000 | 1,252 |
| 2000-01-05 | 1,262 | 1,285 | 1,260 | 1,285 | 5,000 | 1,285 |
分割・併合履歴 ： なし
