5287 (株)イトーヨーギョー の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-12-26 | 193 | 193 | 188 | 188 | 4,000 | 188 |
| 2012-12-25 | 193 | 193 | 193 | 193 | 9,000 | 193 |
| 2012-12-21 | 195 | 195 | 193 | 193 | 3,000 | 193 |
| 2012-12-20 | 189 | 190 | 189 | 190 | 9,000 | 190 |
| 2012-12-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-12-14 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-12-07 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2012-12-06 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-11-29 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-11-27 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-11-26 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2012-11-22 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2012-11-20 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2012-10-26 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2012-10-23 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2012-10-11 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-10-01 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-09-28 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2012-09-26 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2012-09-25 | 184 | 184 | 180 | 180 | 3,000 | 180 |
| 2012-09-24 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2012-09-21 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2012-09-19 | 180 | 181 | 180 | 181 | 4,000 | 181 |
| 2012-09-03 | 183 | 183 | 183 | 183 | 5,000 | 183 |
| 2012-08-27 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2012-08-23 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-08-22 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2012-08-21 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-08-20 | 190 | 190 | 185 | 185 | 4,000 | 185 |
| 2012-08-06 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-08-01 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2012-07-25 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2012-07-24 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2012-07-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-07-20 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2012-07-18 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2012-07-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-07-12 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2012-07-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-07-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-06-29 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2012-06-28 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2012-06-27 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2012-06-26 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2012-06-25 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2012-06-22 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2012-05-22 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2012-05-10 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2012-05-09 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2012-05-02 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-05-01 | 217 | 233 | 217 | 233 | 6,000 | 233 |
| 2012-04-27 | 222 | 225 | 222 | 225 | 3,000 | 225 |
| 2012-04-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-04-25 | 222 | 230 | 222 | 230 | 2,000 | 230 |
| 2012-04-24 | 238 | 238 | 225 | 225 | 3,000 | 225 |
| 2012-04-23 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2012-04-20 | 225 | 233 | 225 | 233 | 5,000 | 233 |
| 2012-04-19 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-04-18 | 222 | 229 | 222 | 229 | 6,000 | 229 |
| 2012-04-06 | 230 | 230 | 222 | 222 | 7,000 | 222 |
| 2012-04-04 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2012-04-02 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2012-03-26 | 230 | 230 | 228 | 228 | 2,000 | 228 |
| 2012-03-22 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-03-21 | 217 | 221 | 217 | 220 | 4,000 | 220 |
| 2012-03-19 | 215 | 230 | 215 | 230 | 3,000 | 230 |
| 2012-03-16 | 220 | 230 | 220 | 230 | 3,000 | 230 |
| 2012-03-15 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2012-03-13 | 215 | 220 | 215 | 220 | 4,000 | 220 |
| 2012-03-09 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2012-03-08 | 210 | 210 | 200 | 200 | 3,000 | 200 |
| 2012-03-07 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2012-03-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-03-02 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2012-02-23 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2012-02-22 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2012-02-16 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2012-01-30 | 170 | 177 | 170 | 177 | 2,000 | 177 |
| 2012-01-25 | 165 | 170 | 165 | 170 | 2,000 | 170 |
| 2012-01-24 | 177 | 177 | 175 | 175 | 2,000 | 175 |
| 2012-01-18 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2012-01-17 | 166 | 171 | 166 | 171 | 2,000 | 171 |
| 2012-01-16 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-01-10 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2012-01-04 | 174 | 174 | 167 | 167 | 3,000 | 167 |
分割・併合履歴 ： なし
