5287 (株)イトーヨーギョー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2006-12-26 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2006-12-22 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2006-12-21 | 363 | 363 | 353 | 353 | 3,000 | 353 |
| 2006-12-19 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2006-12-18 | 366 | 366 | 363 | 363 | 5,000 | 363 |
| 2006-12-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-12-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-12-13 | 368 | 370 | 368 | 370 | 2,000 | 370 |
| 2006-12-12 | 365 | 368 | 363 | 368 | 3,000 | 368 |
| 2006-12-11 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2006-12-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2006-12-06 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2006-12-01 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2006-11-27 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2006-11-22 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2006-11-16 | 413 | 413 | 410 | 410 | 3,000 | 410 |
| 2006-11-15 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2006-11-14 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2006-11-10 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2006-10-24 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2006-10-23 | 411 | 420 | 411 | 420 | 4,000 | 420 |
| 2006-10-13 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2006-10-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-10-05 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2006-09-25 | 465 | 465 | 462 | 462 | 6,000 | 462 |
| 2006-09-22 | 465 | 465 | 462 | 462 | 2,000 | 462 |
| 2006-09-20 | 463 | 467 | 463 | 467 | 2,000 | 467 |
| 2006-09-11 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2006-09-08 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2006-08-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-08-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-08-09 | 488 | 488 | 480 | 480 | 2,000 | 480 |
| 2006-07-26 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2006-07-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-07-20 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2006-07-18 | 480 | 482 | 480 | 482 | 3,000 | 482 |
| 2006-07-14 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2006-07-13 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2006-07-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-07-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-06-22 | 498 | 500 | 498 | 500 | 3,000 | 500 |
| 2006-06-20 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2006-06-16 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2006-06-14 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2006-06-08 | 460 | 463 | 460 | 463 | 2,000 | 463 |
| 2006-05-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-05-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-05-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2006-05-17 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2006-05-16 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2006-05-11 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2006-05-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-04-27 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2006-04-26 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2006-04-25 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2006-04-24 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2006-04-20 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2006-04-19 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2006-04-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-04-13 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-04-11 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2006-04-06 | 530 | 530 | 522 | 530 | 4,000 | 530 |
| 2006-04-05 | 523 | 530 | 523 | 530 | 5,000 | 530 |
| 2006-04-04 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2006-04-03 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2006-03-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-03-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-03-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-03-13 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2006-03-10 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2006-02-27 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2006-02-24 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2006-02-23 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2006-02-22 | 551 | 552 | 551 | 552 | 4,000 | 552 |
| 2006-02-21 | 522 | 550 | 522 | 550 | 4,000 | 550 |
| 2006-02-13 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2006-02-10 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2006-02-09 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2006-02-07 | 600 | 609 | 600 | 600 | 5,000 | 600 |
| 2006-02-06 | 568 | 610 | 568 | 610 | 3,000 | 610 |
| 2006-02-02 | 568 | 568 | 550 | 550 | 2,000 | 550 |
| 2006-01-31 | 545 | 548 | 545 | 548 | 2,000 | 548 |
| 2006-01-30 | 540 | 540 | 539 | 539 | 7,000 | 539 |
| 2006-01-25 | 530 | 539 | 530 | 539 | 2,000 | 539 |
| 2006-01-24 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2006-01-23 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2006-01-18 | 532 | 532 | 525 | 525 | 6,000 | 525 |
| 2006-01-17 | 538 | 538 | 534 | 534 | 4,000 | 534 |
| 2006-01-12 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2006-01-11 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2006-01-10 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2006-01-06 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2006-01-05 | 530 | 548 | 530 | 548 | 2,000 | 548 |
分割・併合履歴 ： なし
