5287 (株)イトーヨーギョー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 549 | 549 | 539 | 539 | 2,000 | 539 |
| 2005-12-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-12-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-12-27 | 532 | 532 | 527 | 530 | 5,000 | 530 |
| 2005-12-26 | 538 | 540 | 526 | 526 | 7,000 | 526 |
| 2005-12-22 | 524 | 540 | 524 | 540 | 5,000 | 540 |
| 2005-12-21 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2005-12-20 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2005-12-19 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2005-12-16 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2005-12-15 | 533 | 540 | 524 | 525 | 6,000 | 525 |
| 2005-12-14 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2005-12-13 | 523 | 533 | 523 | 533 | 3,000 | 533 |
| 2005-12-12 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2005-12-08 | 530 | 530 | 522 | 522 | 2,000 | 522 |
| 2005-12-07 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2005-12-06 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2005-12-05 | 538 | 538 | 521 | 533 | 5,000 | 533 |
| 2005-12-02 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2005-12-01 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2005-11-29 | 526 | 540 | 526 | 540 | 3,000 | 540 |
| 2005-11-28 | 526 | 526 | 526 | 526 | 3,000 | 526 |
| 2005-11-24 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2005-11-22 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2005-11-21 | 526 | 526 | 522 | 522 | 3,000 | 522 |
| 2005-11-18 | 526 | 526 | 526 | 526 | 4,000 | 526 |
| 2005-11-17 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2005-11-16 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2005-11-14 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-11-11 | 527 | 527 | 525 | 525 | 7,000 | 525 |
| 2005-11-10 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2005-11-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-11-08 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2005-11-07 | 540 | 540 | 521 | 529 | 3,000 | 529 |
| 2005-11-02 | 555 | 557 | 537 | 557 | 3,000 | 557 |
| 2005-10-31 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-10-26 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2005-10-24 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-10-19 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-10-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-10-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-10-11 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2005-10-07 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2005-10-06 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2005-10-05 | 547 | 547 | 545 | 545 | 3,000 | 545 |
| 2005-10-03 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2005-09-27 | 541 | 548 | 541 | 548 | 4,000 | 548 |
| 2005-09-26 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-09-22 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 2005-09-21 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-09-20 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 2005-09-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-09-15 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2005-09-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-09-13 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-09-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-09-05 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2005-08-26 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2005-08-25 | 535 | 546 | 535 | 546 | 5,000 | 546 |
| 2005-08-24 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2005-08-23 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2005-08-19 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 2005-08-18 | 532 | 540 | 532 | 540 | 2,000 | 540 |
| 2005-08-15 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2005-08-11 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-08-10 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2005-08-03 | 536 | 536 | 535 | 535 | 2,000 | 535 |
| 2005-08-01 | 550 | 550 | 531 | 531 | 2,000 | 531 |
| 2005-07-29 | 550 | 550 | 533 | 533 | 2,000 | 533 |
| 2005-07-27 | 532 | 533 | 532 | 533 | 2,000 | 533 |
| 2005-07-26 | 541 | 541 | 540 | 540 | 3,000 | 540 |
| 2005-07-25 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2005-07-22 | 539 | 549 | 539 | 549 | 6,000 | 549 |
| 2005-07-21 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2005-07-19 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2005-07-14 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2005-07-12 | 509 | 509 | 509 | 509 | 4,000 | 509 |
| 2005-07-06 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2005-07-04 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2005-07-01 | 544 | 544 | 528 | 528 | 5,000 | 528 |
| 2005-06-29 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2005-06-27 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2005-06-23 | 542 | 542 | 534 | 534 | 3,000 | 534 |
| 2005-06-22 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2005-06-17 | 565 | 565 | 532 | 532 | 5,000 | 532 |
| 2005-06-16 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-06-15 | 570 | 570 | 569 | 570 | 3,000 | 570 |
| 2005-06-14 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2005-06-09 | 580 | 582 | 562 | 582 | 3,000 | 582 |
| 2005-06-08 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2005-06-07 | 561 | 581 | 561 | 581 | 2,000 | 581 |
| 2005-06-06 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2005-06-02 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2005-05-26 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2005-05-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-05-23 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-05-20 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-05-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-05-18 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-05-13 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 2005-05-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-05-06 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-05-02 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-04-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-04-25 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2005-04-22 | 600 | 600 | 590 | 595 | 3,000 | 595 |
| 2005-04-21 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2005-04-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-04-19 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2005-04-18 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2005-04-15 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 2005-04-14 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2005-04-01 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 2005-03-31 | 588 | 590 | 588 | 590 | 3,000 | 590 |
| 2005-03-30 | 588 | 588 | 588 | 588 | 3,000 | 588 |
| 2005-03-28 | 585 | 590 | 585 | 588 | 3,000 | 588 |
| 2005-03-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-03-23 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-03-22 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-03-18 | 585 | 600 | 585 | 600 | 3,000 | 600 |
| 2005-03-16 | 560 | 590 | 553 | 590 | 12,000 | 590 |
| 2005-03-15 | 536 | 536 | 536 | 536 | 4,000 | 536 |
| 2005-03-11 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2005-03-10 | 520 | 524 | 520 | 524 | 3,000 | 524 |
| 2005-03-08 | 524 | 524 | 514 | 514 | 4,000 | 514 |
| 2005-03-07 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 2005-03-04 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2005-03-03 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2005-03-01 | 514 | 514 | 511 | 513 | 6,000 | 513 |
| 2005-02-28 | 512 | 513 | 512 | 513 | 5,000 | 513 |
| 2005-02-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-02-23 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2005-02-22 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2005-02-17 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2005-02-16 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2005-02-10 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2005-02-09 | 521 | 529 | 521 | 529 | 2,000 | 529 |
| 2005-02-03 | 520 | 533 | 520 | 533 | 3,000 | 533 |
| 2005-01-31 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2005-01-27 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2005-01-25 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2005-01-24 | 529 | 529 | 525 | 525 | 4,000 | 525 |
| 2005-01-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-01-17 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2005-01-14 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2005-01-12 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-01-11 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2005-01-07 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 2005-01-06 | 504 | 504 | 503 | 503 | 3,000 | 503 |
| 2005-01-05 | 501 | 501 | 501 | 501 | 1,000 | 501 |
分割・併合履歴 ： なし
