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
2005-12-305495495395392,000539
2005-12-295405405405401,000540
2005-12-285305305305301,000530
2005-12-275325325275305,000530
2005-12-265385405265267,000526
2005-12-225245405245405,000540
2005-12-215245245245242,000524
2005-12-205245245245241,000524
2005-12-195245245245242,000524
2005-12-165255255255253,000525
2005-12-155335405245256,000525
2005-12-145335335335331,000533
2005-12-135235335235333,000533
2005-12-125235235235232,000523
2005-12-085305305225222,000522
2005-12-075315315315311,000531
2005-12-065405405405402,000540
2005-12-055385385215335,000533
2005-12-025215215215211,000521
2005-12-015255255205203,000520
2005-11-295265405265403,000540
2005-11-285265265265263,000526
2005-11-245235235235231,000523
2005-11-225265265265261,000526
2005-11-215265265225223,000522
2005-11-185265265265264,000526
2005-11-175265265265261,000526
2005-11-165265265265261,000526
2005-11-145255255255251,000525
2005-11-115275275255257,000525
2005-11-105265265265261,000526
2005-11-095305305305301,000530
2005-11-085305305305304,000530
2005-11-075405405215293,000529
2005-11-025555575375573,000557
2005-10-315355355355351,000535
2005-10-265355355355353,000535
2005-10-245355355355351,000535
2005-10-195355355355351,000535
2005-10-145305305305301,000530
2005-10-135305305305301,000530
2005-10-115335335335331,000533
2005-10-075325325325321,000532
2005-10-065405405405405,000540
2005-10-055475475455453,000545
2005-10-035585585585581,000558
2005-09-275415485415484,000548
2005-09-265805805805802,000580
2005-09-225705805705803,000580
2005-09-215605605605602,000560
2005-09-205505555505552,000555
2005-09-165505505505502,000550
2005-09-155505505505503,000550
2005-09-145505505505502,000550
2005-09-135505505505502,000550
2005-09-075505505505501,000550
2005-09-055465465465461,000546
2005-08-265465465465461,000546
2005-08-255355465355465,000546
2005-08-245365365365361,000536
2005-08-235455455455453,000545
2005-08-195305405305403,000540
2005-08-185325405325402,000540
2005-08-155405405405402,000540
2005-08-115455455455451,000545
2005-08-105405405405403,000540
2005-08-035365365355352,000535
2005-08-015505505315312,000531
2005-07-295505505335332,000533
2005-07-275325335325332,000533
2005-07-265415415405403,000540
2005-07-255305405305402,000540
2005-07-225395495395496,000549
2005-07-215315315315311,000531
2005-07-195275275275271,000527
2005-07-145265265265262,000526
2005-07-125095095095094,000509
2005-07-065395395395391,000539
2005-07-045395395395391,000539
2005-07-015445445285285,000528
2005-06-295545545545541,000554
2005-06-275445445445441,000544
2005-06-235425425345343,000534
2005-06-225525525525522,000552
2005-06-175655655325325,000532
2005-06-165655655655651,000565
2005-06-155705705695703,000570
2005-06-145725725725721,000572
2005-06-095805825625823,000582
2005-06-085795795795791,000579
2005-06-075615815615812,000581
2005-06-065855855855852,000585
2005-06-025855855855851,000585
2005-05-265945945945941,000594
2005-05-246006006006002,000600
2005-05-235905905905902,000590
2005-05-205905905905902,000590
2005-05-195905905905901,000590
2005-05-185905905905902,000590
2005-05-135915915915912,000591
2005-05-115905905905901,000590
2005-05-065905905905902,000590
2005-05-025905905905902,000590
2005-04-285905905905901,000590
2005-04-255905905905903,000590
2005-04-226006005905953,000595
2005-04-215905905905903,000590
2005-04-205905905905901,000590
2005-04-195905905905904,000590
2005-04-185905905905906,000590
2005-04-155915915915912,000591
2005-04-145915915915911,000591
2005-04-015905905905907,000590
2005-03-315885905885903,000590
2005-03-305885885885883,000588
2005-03-285855905855883,000588
2005-03-245905905905901,000590
2005-03-236106106106102,000610
2005-03-225905905905902,000590
2005-03-185856005856003,000600
2005-03-1656059055359012,000590
2005-03-155365365365364,000536
2005-03-115255255255253,000525
2005-03-105205245205243,000524
2005-03-085245245145144,000514
2005-03-075205255205253,000525
2005-03-045225225225222,000522
2005-03-035175175175171,000517
2005-03-015145145115136,000513
2005-02-285125135125135,000513
2005-02-245105105105101,000510
2005-02-235125125125121,000512
2005-02-225195195195193,000519
2005-02-175205205205202,000520
2005-02-165215215215212,000521
2005-02-105275275275271,000527
2005-02-095215295215292,000529
2005-02-035205335205333,000533
2005-01-315255255205203,000520
2005-01-275315315315312,000531
2005-01-255215215215211,000521
2005-01-245295295255254,000525
2005-01-195255255255251,000525
2005-01-175185185185182,000518
2005-01-145185185185182,000518
2005-01-125295295295291,000529
2005-01-115195195195191,000519
2005-01-075105155105153,000515
2005-01-065045045035033,000503
2005-01-055015015015011,000501

分割・併合履歴 : なし