5287 (株)イトーヨーギョー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-12-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-12-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-12-18 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2007-12-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-12-10 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-12-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-12-05 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-11-29 | 356 | 360 | 356 | 360 | 2,000 | 360 |
| 2007-11-22 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2007-11-09 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2007-11-07 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2007-11-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-10-23 | 394 | 394 | 380 | 380 | 2,000 | 380 |
| 2007-10-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-09-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-09-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-09-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-09-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-09-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-08-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-08-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-08-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-08-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-07-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-07-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-07-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-07-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-07-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-07-11 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-07-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-07-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-06-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-06-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-06-18 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2007-06-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-06-08 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2007-06-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-05-28 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2007-05-23 | 374 | 384 | 374 | 384 | 2,000 | 384 |
| 2007-05-22 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2007-05-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-04-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-04-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-03-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-03-26 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2007-03-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-03-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-02-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-02-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-02-19 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-02-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-01-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-01-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-01-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-01-11 | 358 | 360 | 353 | 360 | 3,000 | 360 |
分割・併合履歴 ： なし
