5287 (株)イトーヨーギョー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-12-29 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2009-12-24 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2009-12-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-12-21 | 191 | 191 | 190 | 190 | 9,000 | 190 |
| 2009-12-11 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-11-26 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-11-25 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-11-24 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-11-09 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2009-10-22 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-09-28 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-09-25 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-09-01 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-08-27 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2009-08-26 | 221 | 241 | 221 | 241 | 2,000 | 241 |
| 2009-08-25 | 218 | 218 | 216 | 216 | 3,000 | 216 |
| 2009-08-24 | 270 | 270 | 230 | 230 | 3,000 | 230 |
| 2009-08-10 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2009-07-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-07-23 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-07-22 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 2009-07-15 | 216 | 229 | 216 | 229 | 2,000 | 229 |
| 2009-07-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-07-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-07-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-07-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-07-01 | 192 | 195 | 192 | 195 | 2,000 | 195 |
| 2009-06-26 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2009-06-23 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2009-06-18 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2009-06-08 | 204 | 209 | 204 | 209 | 2,000 | 209 |
| 2009-06-05 | 191 | 199 | 191 | 199 | 3,000 | 199 |
| 2009-05-29 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-05-28 | 185 | 190 | 185 | 187 | 4,000 | 187 |
| 2009-05-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-05-26 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-05-25 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-05-22 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2009-05-18 | 182 | 182 | 177 | 177 | 3,000 | 177 |
| 2009-04-22 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2009-03-25 | 171 | 173 | 171 | 173 | 2,000 | 173 |
| 2009-03-24 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2009-03-17 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-02-26 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-02-25 | 174 | 174 | 170 | 170 | 2,000 | 170 |
| 2009-02-24 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2009-02-03 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-01-30 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-01-26 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-01-22 | 205 | 205 | 205 | 205 | 2,000 | 205 |
分割・併合履歴 ： なし
