5287 (株)イトーヨーギョー の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2004-12-28 | 509 | 509 | 493 | 494 | 3,000 | 494 |
| 2004-12-27 | 497 | 497 | 485 | 490 | 8,000 | 490 |
| 2004-12-24 | 506 | 507 | 506 | 507 | 3,000 | 507 |
| 2004-12-22 | 514 | 514 | 509 | 513 | 6,000 | 513 |
| 2004-12-21 | 511 | 518 | 503 | 504 | 11,000 | 504 |
| 2004-12-20 | 514 | 514 | 514 | 514 | 4,000 | 514 |
| 2004-12-17 | 523 | 524 | 523 | 524 | 2,000 | 524 |
| 2004-12-16 | 514 | 523 | 513 | 523 | 4,000 | 523 |
| 2004-12-15 | 525 | 525 | 524 | 524 | 5,000 | 524 |
| 2004-12-14 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 2004-12-13 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2004-12-10 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2004-12-09 | 550 | 550 | 532 | 533 | 5,000 | 533 |
| 2004-12-08 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 2004-12-07 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 2004-12-02 | 574 | 574 | 574 | 574 | 50,000 | 574 |
| 2004-12-01 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2004-11-30 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2004-11-29 | 565 | 575 | 565 | 575 | 2,000 | 575 |
| 2004-11-26 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-11-25 | 566 | 566 | 565 | 565 | 2,000 | 565 |
| 2004-11-24 | 585 | 615 | 584 | 615 | 9,000 | 615 |
| 2004-11-22 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2004-11-15 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2004-11-11 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 2004-11-10 | 566 | 575 | 566 | 575 | 4,000 | 575 |
| 2004-11-09 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 2004-11-08 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2004-11-05 | 589 | 589 | 589 | 589 | 3,000 | 589 |
| 2004-11-04 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2004-10-26 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2004-10-25 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2004-10-22 | 590 | 590 | 560 | 580 | 5,000 | 580 |
| 2004-10-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-10-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-10-13 | 579 | 580 | 579 | 580 | 3,000 | 580 |
| 2004-10-08 | 569 | 580 | 569 | 580 | 5,000 | 580 |
| 2004-10-06 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2004-10-05 | 553 | 563 | 553 | 563 | 2,000 | 563 |
| 2004-09-30 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2004-09-28 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-09-27 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-09-24 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-09-22 | 575 | 575 | 563 | 563 | 5,000 | 563 |
| 2004-09-16 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2004-09-15 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2004-09-13 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2004-09-10 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2004-09-08 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-09-02 | 572 | 578 | 572 | 578 | 3,000 | 578 |
| 2004-09-01 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2004-08-31 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2004-08-25 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2004-08-24 | 597 | 597 | 557 | 557 | 4,000 | 557 |
| 2004-08-23 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2004-08-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-08-18 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2004-08-11 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2004-08-10 | 573 | 573 | 571 | 573 | 115,000 | 573 |
| 2004-07-26 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 2004-07-23 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2004-07-22 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2004-07-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-07-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-07-14 | 586 | 589 | 586 | 587 | 3,000 | 587 |
| 2004-07-13 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2004-07-12 | 594 | 594 | 582 | 582 | 4,000 | 582 |
| 2004-07-09 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2004-07-06 | 597 | 598 | 597 | 598 | 2,000 | 598 |
| 2004-07-05 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2004-06-30 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2004-06-25 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2004-06-23 | 582 | 582 | 581 | 582 | 3,000 | 582 |
| 2004-06-22 | 600 | 600 | 581 | 581 | 3,000 | 581 |
| 2004-06-21 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2004-06-18 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2004-06-17 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2004-06-16 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2004-06-15 | 583 | 583 | 583 | 583 | 3,000 | 583 |
| 2004-06-14 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2004-06-11 | 611 | 611 | 600 | 600 | 7,000 | 600 |
| 2004-05-26 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2004-05-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-05-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-05-10 | 650 | 650 | 630 | 630 | 3,000 | 630 |
| 2004-05-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-04-27 | 640 | 643 | 640 | 643 | 2,000 | 643 |
| 2004-04-26 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2004-04-23 | 632 | 632 | 631 | 631 | 4,000 | 631 |
| 2004-04-22 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 2004-04-21 | 630 | 632 | 630 | 632 | 2,000 | 632 |
| 2004-04-19 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2004-04-16 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2004-04-13 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2004-04-12 | 622 | 629 | 622 | 629 | 2,000 | 629 |
| 2004-04-09 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2004-04-08 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2004-04-07 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2004-04-06 | 621 | 648 | 621 | 648 | 2,000 | 648 |
| 2004-04-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-03-31 | 639 | 640 | 639 | 640 | 2,000 | 640 |
| 2004-03-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-03-26 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2004-03-25 | 631 | 632 | 631 | 632 | 3,000 | 632 |
| 2004-03-24 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2004-03-23 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2004-03-22 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 2004-03-19 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2004-03-18 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2004-03-15 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2004-03-11 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2004-03-10 | 628 | 629 | 628 | 629 | 3,000 | 629 |
| 2004-03-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-03-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-03-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-03-02 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2004-02-27 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2004-02-26 | 610 | 620 | 607 | 620 | 3,000 | 620 |
| 2004-02-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-02-24 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-02-20 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2004-02-16 | 614 | 614 | 601 | 601 | 2,000 | 601 |
| 2004-02-13 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2004-02-10 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2004-02-09 | 618 | 618 | 610 | 610 | 3,000 | 610 |
| 2004-02-06 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2004-02-04 | 607 | 609 | 600 | 600 | 4,000 | 600 |
| 2004-02-03 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 2004-02-02 | 597 | 599 | 597 | 599 | 2,000 | 599 |
| 2004-01-29 | 588 | 589 | 588 | 589 | 2,000 | 589 |
| 2004-01-27 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2004-01-26 | 586 | 588 | 586 | 588 | 5,000 | 588 |
| 2004-01-23 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2004-01-22 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 2004-01-20 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2004-01-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-01-16 | 580 | 581 | 580 | 581 | 3,000 | 581 |
| 2004-01-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-01-14 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 2004-01-13 | 577 | 580 | 577 | 580 | 2,000 | 580 |
| 2004-01-09 | 577 | 577 | 573 | 577 | 3,000 | 577 |
| 2004-01-08 | 560 | 579 | 555 | 579 | 6,000 | 579 |
| 2004-01-07 | 570 | 570 | 550 | 550 | 4,000 | 550 |
| 2004-01-06 | 571 | 571 | 570 | 570 | 4,000 | 570 |
分割・併合履歴 ： なし
