5287 (株)イトーヨーギョー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2008-12-26 | 186 | 200 | 186 | 200 | 3,000 | 200 |
| 2008-12-25 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2008-12-24 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-12-19 | 205 | 205 | 204 | 204 | 5,000 | 204 |
| 2008-12-18 | 195 | 206 | 195 | 206 | 6,000 | 206 |
| 2008-12-17 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2008-12-16 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2008-12-15 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2008-12-12 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2008-12-09 | 160 | 165 | 160 | 165 | 8,000 | 165 |
| 2008-12-08 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2008-12-05 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2008-12-04 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2008-12-03 | 140 | 150 | 140 | 150 | 11,000 | 150 |
| 2008-12-01 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2008-11-26 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-11-25 | 138 | 138 | 138 | 138 | 6,000 | 138 |
| 2008-11-21 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2008-11-20 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2008-11-19 | 128 | 128 | 128 | 128 | 6,000 | 128 |
| 2008-11-18 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2008-11-17 | 136 | 136 | 106 | 128 | 27,000 | 128 |
| 2008-11-14 | 148 | 148 | 133 | 136 | 13,000 | 136 |
| 2008-11-13 | 144 | 148 | 139 | 148 | 10,000 | 148 |
| 2008-11-12 | 216 | 216 | 140 | 149 | 72,000 | 149 |
| 2008-11-11 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2008-11-06 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2008-11-05 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2008-11-04 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-10-27 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-10-22 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-10-17 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2008-10-14 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2008-10-09 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2008-10-03 | 221 | 221 | 206 | 206 | 4,000 | 206 |
| 2008-10-02 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2008-09-26 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-09-25 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-09-24 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-08-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-08-22 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2008-07-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-07-11 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-06-24 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-06-18 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-06-16 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-05-22 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2008-05-20 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2008-04-30 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-04-28 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-04-22 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-04-09 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2008-04-08 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2008-04-07 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2008-04-01 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2008-03-26 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2008-03-24 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2008-03-10 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-03-05 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-03-03 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2008-02-28 | 318 | 320 | 318 | 320 | 2,000 | 320 |
| 2008-02-26 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-02-25 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-02-22 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2008-02-19 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2008-02-18 | 296 | 297 | 296 | 297 | 2,000 | 297 |
| 2008-01-22 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2008-01-15 | 330 | 331 | 330 | 331 | 3,000 | 331 |
分割・併合履歴 ： なし
