5287 (株)イトーヨーギョー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-12-26 | 594 | 594 | 590 | 590 | 2,000 | 590 |
| 2003-12-24 | 600 | 605 | 595 | 595 | 4,000 | 595 |
| 2003-12-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-12-19 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-12-18 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2003-12-17 | 606 | 606 | 600 | 600 | 5,000 | 600 |
| 2003-12-16 | 616 | 616 | 607 | 607 | 4,000 | 607 |
| 2003-12-15 | 630 | 630 | 629 | 629 | 3,000 | 629 |
| 2003-12-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-12-11 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2003-12-10 | 640 | 650 | 620 | 650 | 3,000 | 650 |
| 2003-12-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-12-08 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2003-12-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-12-04 | 640 | 640 | 640 | 640 | 71,000 | 640 |
| 2003-12-03 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 2003-12-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-11-27 | 665 | 665 | 642 | 642 | 5,000 | 642 |
| 2003-11-26 | 666 | 666 | 666 | 666 | 5,000 | 666 |
| 2003-11-25 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 2003-11-19 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-11-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-11-17 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-11-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-10-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-10-24 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-10-23 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2003-10-22 | 760 | 760 | 759 | 759 | 3,000 | 759 |
| 2003-10-21 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2003-10-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-10-16 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-10-14 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-10-07 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-10-03 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-09-29 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-09-24 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2003-09-22 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-09-19 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2003-09-10 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-09-09 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2003-09-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-09-05 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2003-09-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-08-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-08-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-08-20 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-08-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-08-01 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2003-07-31 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2003-07-28 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2003-07-24 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2003-07-23 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-07-17 | 745 | 745 | 731 | 731 | 81,000 | 731 |
| 2003-07-15 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-07-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-07-11 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2003-07-10 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 2003-07-09 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 2003-07-03 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2003-07-02 | 710 | 715 | 710 | 715 | 3,000 | 715 |
| 2003-07-01 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2003-06-27 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 2003-06-26 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2003-06-25 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-06-24 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2003-06-19 | 680 | 690 | 680 | 690 | 4,000 | 690 |
| 2003-06-18 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2003-06-17 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 2003-06-06 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2003-06-04 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2003-06-02 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2003-05-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-05-26 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2003-05-22 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2003-05-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-05-13 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2003-05-12 | 683 | 683 | 670 | 671 | 8,000 | 671 |
| 2003-04-28 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2003-04-24 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2003-04-23 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2003-04-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-04-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-04-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-03-31 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-03-26 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2003-03-25 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2003-03-24 | 723 | 740 | 723 | 740 | 3,000 | 740 |
| 2003-02-25 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2003-02-24 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-02-19 | 690 | 690 | 673 | 673 | 3,000 | 673 |
| 2003-01-29 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2003-01-28 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2003-01-27 | 746 | 746 | 745 | 745 | 3,000 | 745 |
| 2003-01-23 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-01-22 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2003-01-16 | 690 | 708 | 690 | 708 | 2,000 | 708 |
| 2003-01-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-01-14 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2003-01-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-01-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-01-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
分割・併合履歴 ： なし
