5287 (株)イトーヨーギョー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-12-26 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2002-12-25 | 700 | 700 | 680 | 680 | 2,000 | 680 |
| 2002-12-24 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2002-12-17 | 680 | 681 | 680 | 680 | 4,000 | 680 |
| 2002-12-16 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-12-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-12-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-12-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-12-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-11-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-11-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-11-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-11-22 | 690 | 690 | 689 | 689 | 5,000 | 689 |
| 2002-11-21 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 2002-11-20 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 2002-11-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-11-15 | 689 | 689 | 680 | 680 | 4,000 | 680 |
| 2002-11-13 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-11-12 | 689 | 690 | 689 | 690 | 3,000 | 690 |
| 2002-11-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-10-31 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-10-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-10-23 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2002-10-22 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-10-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-10-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-10-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-10-07 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2002-10-04 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2002-10-02 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-09-26 | 745 | 749 | 745 | 745 | 3,000 | 745 |
| 2002-09-25 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2002-09-24 | 710 | 715 | 710 | 715 | 2,000 | 715 |
| 2002-09-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-09-19 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2002-09-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-09-11 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-09-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-09-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-08-27 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2002-08-26 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2002-08-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-08-20 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-08-16 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2002-08-14 | 715 | 715 | 715 | 715 | 6,000 | 715 |
| 2002-08-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-08-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-08-02 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2002-07-30 | 728 | 728 | 728 | 728 | 78,000 | 728 |
| 2002-07-26 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2002-07-24 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2002-07-23 | 759 | 760 | 759 | 760 | 3,000 | 760 |
| 2002-07-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-07-18 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2002-07-15 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2002-07-12 | 770 | 770 | 765 | 765 | 2,000 | 765 |
| 2002-07-11 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-07-10 | 770 | 771 | 770 | 771 | 8,000 | 771 |
| 2002-07-08 | 760 | 770 | 760 | 770 | 2,000 | 770 |
| 2002-06-27 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2002-06-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-06-24 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-06-19 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2002-06-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-05-29 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 2002-05-28 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2002-05-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-05-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-05-23 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2002-05-22 | 720 | 720 | 719 | 719 | 3,000 | 719 |
| 2002-05-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-05-20 | 713 | 713 | 710 | 710 | 4,000 | 710 |
| 2002-05-17 | 718 | 718 | 712 | 712 | 6,000 | 712 |
| 2002-05-16 | 725 | 725 | 720 | 721 | 3,000 | 721 |
| 2002-05-09 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2002-05-07 | 745 | 745 | 730 | 730 | 2,000 | 730 |
| 2002-04-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-04-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-04-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-04-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-04-22 | 737 | 737 | 737 | 737 | 3,000 | 737 |
| 2002-04-17 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2002-04-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-04-09 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2002-04-08 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2002-04-05 | 752 | 752 | 693 | 693 | 5,000 | 693 |
| 2002-04-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-04-03 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2002-03-25 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2002-03-20 | 820 | 820 | 780 | 780 | 5,000 | 780 |
| 2002-03-19 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-03-18 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2002-03-14 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 2002-03-12 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2002-03-08 | 780 | 780 | 775 | 775 | 2,000 | 775 |
| 2002-03-04 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 2002-02-26 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2002-02-22 | 799 | 819 | 799 | 819 | 3,000 | 819 |
| 2002-02-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-02-06 | 736 | 736 | 736 | 736 | 2,000 | 736 |
| 2002-02-01 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2002-01-30 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2002-01-29 | 751 | 751 | 736 | 736 | 6,000 | 736 |
| 2002-01-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-01-23 | 738 | 738 | 738 | 738 | 3,000 | 738 |
| 2002-01-22 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2002-01-17 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2002-01-11 | 740 | 740 | 734 | 734 | 2,000 | 734 |
| 2002-01-10 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2002-01-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
分割・併合履歴 ： なし
