5287 (株)イトーヨーギョー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 2001-12-26 | 800 | 800 | 710 | 710 | 3,000 | 710 |
| 2001-12-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-12-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-12-18 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2001-12-14 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-12-12 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-12-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-12-07 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-12-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-11-30 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-11-28 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2001-11-27 | 779 | 800 | 779 | 800 | 6,000 | 800 |
| 2001-11-22 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 2001-11-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-11-20 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2001-11-19 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2001-11-14 | 760 | 760 | 740 | 750 | 4,000 | 750 |
| 2001-11-13 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2001-11-12 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2001-11-09 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-11-08 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2001-11-07 | 750 | 779 | 750 | 779 | 4,000 | 779 |
| 2001-11-05 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-11-02 | 750 | 751 | 750 | 750 | 4,000 | 750 |
| 2001-11-01 | 760 | 760 | 751 | 751 | 3,000 | 751 |
| 2001-10-31 | 760 | 760 | 751 | 751 | 3,000 | 751 |
| 2001-10-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-10-23 | 784 | 784 | 780 | 780 | 3,000 | 780 |
| 2001-10-17 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2001-10-16 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2001-10-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-10-05 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 2001-10-04 | 750 | 750 | 741 | 741 | 3,000 | 741 |
| 2001-10-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-10-01 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2001-09-27 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2001-09-26 | 725 | 755 | 725 | 755 | 2,000 | 755 |
| 2001-09-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-09-19 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-09-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-09-14 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-09-13 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2001-09-12 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 2001-09-11 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2001-09-10 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2001-09-06 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-09-05 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2001-09-04 | 781 | 781 | 781 | 781 | 4,000 | 781 |
| 2001-09-03 | 800 | 800 | 781 | 781 | 10,000 | 781 |
| 2001-08-27 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2001-08-23 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2001-08-22 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-08-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-08-10 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2001-08-09 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 2001-08-08 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-08-07 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2001-08-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-08-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-07-31 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-07-30 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2001-07-27 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2001-07-26 | 830 | 850 | 830 | 850 | 2,000 | 850 |
| 2001-07-25 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-07-24 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2001-07-23 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 2001-07-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-07-17 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2001-07-16 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2001-07-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-07-12 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-07-11 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2001-07-09 | 872 | 872 | 860 | 860 | 2,000 | 860 |
| 2001-07-06 | 889 | 890 | 889 | 890 | 5,000 | 890 |
| 2001-07-05 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2001-07-04 | 861 | 891 | 861 | 890 | 4,000 | 890 |
| 2001-07-03 | 850 | 910 | 850 | 891 | 15,000 | 891 |
| 2001-07-02 | 810 | 828 | 810 | 827 | 4,000 | 827 |
| 2001-06-29 | 798 | 810 | 798 | 810 | 3,000 | 810 |
| 2001-06-28 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-06-26 | 789 | 790 | 789 | 790 | 2,000 | 790 |
| 2001-06-25 | 789 | 790 | 789 | 790 | 3,000 | 790 |
| 2001-06-22 | 770 | 790 | 770 | 790 | 3,000 | 790 |
| 2001-06-21 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-06-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-19 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2001-06-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-15 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-06-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-11 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-06-08 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2001-06-07 | 720 | 750 | 720 | 750 | 3,000 | 750 |
| 2001-06-06 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2001-06-05 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 2001-06-04 | 780 | 800 | 780 | 800 | 5,000 | 800 |
| 2001-06-01 | 780 | 780 | 765 | 770 | 13,000 | 770 |
| 2001-05-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-05-29 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-05-28 | 670 | 680 | 670 | 675 | 5,000 | 675 |
| 2001-05-25 | 670 | 670 | 670 | 670 | 9,000 | 670 |
| 2001-05-24 | 670 | 670 | 665 | 670 | 3,000 | 670 |
| 2001-05-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-05-22 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-05-21 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-05-18 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-05-17 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-05-15 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-05-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-05-11 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2001-05-10 | 660 | 660 | 655 | 655 | 2,000 | 655 |
| 2001-05-09 | 670 | 671 | 660 | 660 | 9,000 | 660 |
| 2001-05-08 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2001-05-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-05-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-04-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-04-25 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-04-24 | 677 | 677 | 677 | 677 | 4,000 | 677 |
| 2001-04-23 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-04-20 | 640 | 660 | 640 | 660 | 5,000 | 660 |
| 2001-04-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-04-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-04-17 | 620 | 630 | 620 | 630 | 5,000 | 630 |
| 2001-04-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-04-13 | 612 | 630 | 612 | 630 | 2,000 | 630 |
| 2001-04-11 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-04-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-04-06 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-04-05 | 610 | 610 | 609 | 609 | 2,000 | 609 |
| 2001-04-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-04-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-04-02 | 607 | 607 | 607 | 607 | 4,000 | 607 |
| 2001-03-29 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-03-27 | 588 | 588 | 588 | 588 | 4,000 | 588 |
| 2001-03-26 | 661 | 679 | 661 | 678 | 7,000 | 678 |
| 2001-03-23 | 670 | 670 | 651 | 651 | 3,000 | 651 |
| 2001-03-22 | 670 | 670 | 650 | 650 | 5,000 | 650 |
| 2001-03-21 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2001-03-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-03-15 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 2001-03-12 | 635 | 670 | 635 | 670 | 3,000 | 670 |
| 2001-03-08 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-03-07 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2001-03-06 | 669 | 669 | 654 | 660 | 4,000 | 660 |
| 2001-03-02 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2001-03-01 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2001-02-28 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-02-27 | 665 | 665 | 665 | 665 | 6,000 | 665 |
| 2001-02-26 | 670 | 670 | 665 | 665 | 3,000 | 665 |
| 2001-02-23 | 636 | 670 | 636 | 670 | 2,000 | 670 |
| 2001-02-22 | 650 | 654 | 640 | 640 | 5,000 | 640 |
| 2001-02-19 | 620 | 625 | 620 | 625 | 3,000 | 625 |
| 2001-02-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-02-14 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2001-02-09 | 582 | 582 | 582 | 582 | 3,000 | 582 |
| 2001-02-08 | 590 | 590 | 582 | 582 | 2,000 | 582 |
| 2001-02-07 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2001-02-06 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 2001-02-05 | 598 | 600 | 598 | 599 | 4,000 | 599 |
| 2001-02-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-02-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-01-31 | 610 | 612 | 600 | 600 | 6,000 | 600 |
| 2001-01-29 | 615 | 615 | 615 | 615 | 8,000 | 615 |
| 2001-01-26 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2001-01-25 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2001-01-24 | 614 | 615 | 614 | 615 | 5,000 | 615 |
| 2001-01-23 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-01-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-01-19 | 569 | 570 | 569 | 570 | 7,000 | 570 |
| 2001-01-18 | 570 | 570 | 569 | 569 | 6,000 | 569 |
| 2001-01-17 | 569 | 570 | 569 | 570 | 4,000 | 570 |
| 2001-01-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-01-15 | 578 | 578 | 570 | 570 | 2,000 | 570 |
| 2001-01-12 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-01-11 | 570 | 570 | 566 | 566 | 3,000 | 566 |
| 2001-01-09 | 570 | 590 | 570 | 590 | 5,000 | 590 |
| 2001-01-05 | 580 | 580 | 562 | 580 | 6,000 | 580 |
| 2001-01-04 | 580 | 590 | 580 | 590 | 4,000 | 590 |
分割・併合履歴 ： なし
