5287 (株)イトーヨーギョー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2010-12-24 | 147 | 152 | 147 | 152 | 2,000 | 152 |
| 2010-12-22 | 149 | 149 | 146 | 146 | 5,000 | 146 |
| 2010-12-21 | 147 | 150 | 147 | 150 | 5,000 | 150 |
| 2010-12-17 | 146 | 147 | 141 | 143 | 14,000 | 143 |
| 2010-12-16 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2010-12-15 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-12-14 | 136 | 137 | 135 | 137 | 10,000 | 137 |
| 2010-12-13 | 136 | 136 | 135 | 136 | 5,000 | 136 |
| 2010-12-09 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2010-12-08 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2010-12-07 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2010-11-26 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2010-11-25 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2010-11-24 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2010-11-22 | 143 | 147 | 143 | 147 | 2,000 | 147 |
| 2010-11-18 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2010-11-10 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2010-10-29 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2010-10-27 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2010-10-26 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2010-10-25 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2010-10-22 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2010-10-21 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2010-10-20 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2010-10-19 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2010-10-15 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2010-10-14 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2010-10-08 | 132 | 135 | 132 | 135 | 3,000 | 135 |
| 2010-10-06 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2010-10-05 | 137 | 137 | 137 | 137 | 4,000 | 137 |
| 2010-10-04 | 137 | 137 | 137 | 137 | 3,000 | 137 |
| 2010-10-01 | 137 | 137 | 137 | 137 | 3,000 | 137 |
| 2010-09-28 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2010-09-27 | 139 | 139 | 137 | 137 | 2,000 | 137 |
| 2010-09-24 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2010-09-22 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-09-15 | 134 | 135 | 133 | 135 | 3,000 | 135 |
| 2010-09-09 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2010-09-08 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2010-09-06 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2010-08-31 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2010-08-27 | 137 | 138 | 137 | 138 | 2,000 | 138 |
| 2010-08-25 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2010-08-24 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2010-08-18 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2010-08-17 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2010-08-13 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2010-08-12 | 137 | 137 | 133 | 133 | 6,000 | 133 |
| 2010-08-09 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2010-08-04 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2010-07-29 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-07-26 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2010-07-22 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2010-07-15 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2010-07-07 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2010-07-02 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2010-07-01 | 143 | 143 | 140 | 140 | 3,000 | 140 |
| 2010-06-30 | 155 | 155 | 142 | 142 | 9,000 | 142 |
| 2010-06-29 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2010-06-25 | 165 | 165 | 160 | 160 | 5,000 | 160 |
| 2010-06-22 | 165 | 170 | 165 | 170 | 2,000 | 170 |
| 2010-06-21 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2010-06-18 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2010-06-14 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2010-05-27 | 160 | 160 | 156 | 156 | 7,000 | 156 |
| 2010-05-25 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2010-05-24 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-05-20 | 160 | 170 | 160 | 170 | 2,000 | 170 |
| 2010-05-19 | 168 | 168 | 158 | 160 | 7,000 | 160 |
| 2010-05-18 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-05-17 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2010-05-14 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-05-12 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2010-05-06 | 193 | 193 | 190 | 190 | 2,000 | 190 |
| 2010-04-27 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2010-04-23 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-04-22 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2010-03-24 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2010-03-16 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2010-03-15 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2010-03-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-02-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-02-23 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2010-01-26 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-01-22 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-01-18 | 182 | 182 | 178 | 178 | 3,000 | 178 |
| 2010-01-08 | 181 | 181 | 181 | 181 | 1,000 | 181 |
分割・併合履歴 ： なし
