5287 (株)イトーヨーギョー の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2011-12-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2011-12-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2011-12-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2011-12-12 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-12-06 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-12-02 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-12-01 | 152 | 160 | 150 | 160 | 8,000 | 160 |
| 2011-11-29 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2011-11-28 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2011-11-24 | 145 | 148 | 145 | 148 | 2,000 | 148 |
| 2011-11-22 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-10-24 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-09-26 | 164 | 164 | 164 | 164 | 4,000 | 164 |
| 2011-09-22 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-09-21 | 155 | 160 | 150 | 160 | 9,000 | 160 |
| 2011-09-08 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-09-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-09-05 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-08-26 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2011-08-25 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2011-08-24 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2011-08-23 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-08-15 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2011-08-12 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2011-08-11 | 153 | 153 | 153 | 153 | 7,000 | 153 |
| 2011-08-09 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2011-08-02 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-07-25 | 169 | 169 | 168 | 168 | 2,000 | 168 |
| 2011-07-22 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2011-07-13 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2011-07-12 | 168 | 171 | 168 | 171 | 2,000 | 171 |
| 2011-07-08 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-07-01 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2011-06-30 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-06-29 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-06-28 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2011-06-27 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2011-06-23 | 162 | 162 | 161 | 161 | 2,000 | 161 |
| 2011-06-22 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2011-06-13 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2011-06-02 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2011-06-01 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2011-05-31 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2011-05-30 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-05-27 | 158 | 158 | 156 | 156 | 6,000 | 156 |
| 2011-05-26 | 169 | 169 | 160 | 160 | 5,000 | 160 |
| 2011-05-25 | 161 | 164 | 161 | 164 | 2,000 | 164 |
| 2011-05-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-05-23 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-05-13 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2011-05-12 | 171 | 171 | 170 | 170 | 2,000 | 170 |
| 2011-05-11 | 174 | 175 | 174 | 175 | 2,000 | 175 |
| 2011-05-06 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2011-05-02 | 163 | 168 | 163 | 166 | 3,000 | 166 |
| 2011-04-28 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2011-04-27 | 178 | 180 | 178 | 180 | 2,000 | 180 |
| 2011-04-26 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2011-04-25 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2011-04-22 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-04-15 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-04-14 | 163 | 170 | 163 | 170 | 4,000 | 170 |
| 2011-04-12 | 165 | 165 | 160 | 160 | 4,000 | 160 |
| 2011-04-07 | 165 | 167 | 162 | 167 | 4,000 | 167 |
| 2011-04-06 | 181 | 181 | 160 | 160 | 6,000 | 160 |
| 2011-04-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2011-03-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2011-03-28 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2011-03-25 | 225 | 225 | 202 | 202 | 6,000 | 202 |
| 2011-03-24 | 175 | 210 | 175 | 210 | 17,000 | 210 |
| 2011-03-23 | 158 | 160 | 158 | 160 | 3,000 | 160 |
| 2011-03-22 | 160 | 160 | 158 | 158 | 4,000 | 158 |
| 2011-03-18 | 148 | 148 | 147 | 147 | 4,000 | 147 |
| 2011-03-17 | 152 | 152 | 148 | 148 | 5,000 | 148 |
| 2011-03-16 | 152 | 162 | 152 | 162 | 4,000 | 162 |
| 2011-03-15 | 152 | 162 | 152 | 162 | 4,000 | 162 |
| 2011-03-14 | 161 | 180 | 161 | 162 | 20,000 | 162 |
| 2011-03-11 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2011-03-08 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2011-03-07 | 156 | 156 | 155 | 156 | 4,000 | 156 |
| 2011-03-04 | 159 | 159 | 159 | 159 | 6,000 | 159 |
| 2011-03-03 | 157 | 159 | 157 | 159 | 2,000 | 159 |
| 2011-03-02 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2011-02-23 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2011-02-22 | 164 | 164 | 157 | 157 | 2,000 | 157 |
| 2011-02-16 | 158 | 161 | 158 | 161 | 3,000 | 161 |
| 2011-02-15 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2011-02-14 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-02-04 | 153 | 156 | 153 | 156 | 4,000 | 156 |
| 2011-01-27 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2011-01-26 | 162 | 163 | 162 | 163 | 4,000 | 163 |
| 2011-01-25 | 157 | 158 | 157 | 158 | 2,000 | 158 |
| 2011-01-24 | 165 | 165 | 163 | 165 | 6,000 | 165 |
| 2011-01-19 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-01-18 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-01-13 | 160 | 160 | 155 | 158 | 7,000 | 158 |
| 2011-01-12 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2011-01-11 | 153 | 153 | 153 | 153 | 4,000 | 153 |
| 2011-01-07 | 155 | 157 | 155 | 157 | 11,000 | 157 |
| 2011-01-06 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2011-01-05 | 148 | 152 | 148 | 152 | 4,000 | 152 |
| 2011-01-04 | 153 | 153 | 153 | 153 | 1,000 | 153 |
分割・併合履歴 ： なし
