5287 (株)イトーヨーギョーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	995	1,003	992	1,003	6,700	1,003
2016-12-29	1,013	1,013	996	997	3,700	997
2016-12-28	1,000	1,010	995	1,006	8,600	1,006
2016-12-27	1,014	1,014	998	1,005	9,100	1,005
2016-12-26	1,013	1,013	1,001	1,006	5,100	1,006
2016-12-22	1,025	1,025	1,001	1,011	7,700	1,011
2016-12-21	1,021	1,033	1,020	1,024	11,000	1,024
2016-12-20	1,013	1,025	1,012	1,019	9,400	1,019
2016-12-19	1,018	1,033	1,016	1,027	7,000	1,027
2016-12-16	1,013	1,047	1,013	1,024	13,000	1,024
2016-12-15	1,045	1,047	1,017	1,020	13,300	1,020
2016-12-14	1,056	1,067	1,044	1,044	8,200	1,044
2016-12-13	1,027	1,074	1,021	1,067	31,400	1,067
2016-12-12	1,036	1,044	1,000	1,018	21,700	1,018
2016-12-09	1,054	1,110	1,021	1,051	51,000	1,051
2016-12-08	1,153	1,175	1,068	1,075	30,800	1,075
2016-12-07	1,195	1,235	1,132	1,143	32,300	1,143
2016-12-06	1,230	1,250	1,114	1,225	82,500	1,225
2016-12-05	1,230	1,338	1,190	1,220	205,700	1,220
2016-12-02	1,033	1,180	1,033	1,170	153,600	1,170
2016-12-01	1,020	1,020	986	1,004	18,000	1,004
2016-11-30	960	998	950	975	21,600	975
2016-11-29	960	964	945	957	6,600	957
2016-11-28	974	974	957	961	2,000	961
2016-11-25	980	993	964	974	7,300	974
2016-11-24	978	978	951	970	6,300	970
2016-11-22	966	987	964	966	5,400	966
2016-11-21	996	1,008	981	981	9,100	981
2016-11-18	995	1,028	992	1,012	14,600	1,012
2016-11-17	915	1,072	915	1,036	56,800	1,036
2016-11-16	920	930	910	930	3,100	930
2016-11-15	933	933	920	920	2,600	920
2016-11-14	915	922	904	920	1,300	920
2016-11-11	922	922	912	915	1,100	915
2016-11-10	903	935	891	892	10,000	892
2016-11-09	912	930	860	873	15,700	873
2016-11-08	928	972	910	912	12,600	912
2016-11-07	912	919	901	913	5,100	913
2016-11-04	905	917	902	912	10,000	912
2016-11-02	947	947	910	920	8,000	920
2016-11-01	1,001	1,001	943	963	14,800	963
2016-10-31	1,011	1,014	1,001	1,001	2,100	1,001
2016-10-28	1,008	1,009	1,004	1,004	8,700	1,004
2016-10-27	1,026	1,026	1,006	1,006	2,800	1,006
2016-10-26	1,016	1,025	1,016	1,017	2,000	1,017
2016-10-25	1,025	1,026	1,010	1,011	9,400	1,011
2016-10-24	1,034	1,039	1,022	1,039	8,000	1,039
2016-10-21	1,093	1,123	1,020	1,064	22,100	1,064
2016-10-20	1,090	1,120	1,087	1,093	13,800	1,093
2016-10-19	1,075	1,085	1,075	1,085	8,700	1,085
2016-10-17	1,075	1,075	1,055	1,056	2,800	1,056
2016-10-13	1,060	1,062	1,031	1,046	9,400	1,046
2016-10-12	1,099	1,104	1,060	1,063	18,500	1,063
2016-10-11	1,111	1,118	1,081	1,096	17,700	1,096
2016-10-07	1,150	1,151	1,114	1,128	8,600	1,128
2016-10-06	1,169	1,192	1,140	1,155	33,200	1,155
2016-10-05	1,132	1,135	1,100	1,126	17,900	1,126
2016-10-04	1,169	1,169	1,080	1,143	45,700	1,143
2016-10-03	1,202	1,209	1,165	1,169	16,700	1,169
2016-09-30	1,240	1,244	1,200	1,218	19,900	1,218
2016-09-29	1,260	1,288	1,235	1,240	36,100	1,240
2016-09-28	1,235	1,350	1,218	1,252	95,600	1,252
2016-09-27	1,260	1,279	1,197	1,235	82,500	1,235
2016-09-26	1,118	1,327	1,110	1,290	157,700	1,290
2016-09-23	1,108	1,130	1,085	1,092	16,100	1,092
2016-09-21	1,065	1,113	1,062	1,092	12,600	1,092
2016-09-20	1,075	1,102	1,062	1,087	9,500	1,087
2016-09-16	1,140	1,140	1,092	1,098	5,500	1,098
2016-09-15	1,180	1,180	1,103	1,140	6,800	1,140
2016-09-14	1,181	1,194	1,145	1,161	11,500	1,161
2016-09-13	1,246	1,255	1,198	1,199	37,000	1,199
2016-09-12	1,254	1,260	1,217	1,260	51,700	1,260
2016-09-09	1,252	1,265	1,210	1,213	58,900	1,213
2016-09-08	1,190	1,272	1,185	1,245	67,200	1,245
2016-09-07	1,150	1,218	1,124	1,209	26,800	1,209
2016-09-06	1,143	1,221	1,122	1,179	58,200	1,179
2016-09-05	1,250	1,329	1,150	1,203	215,800	1,203
2016-09-02	970	1,123	957	1,118	147,800	1,118
2016-09-01	967	988	956	975	25,600	975
2016-08-31	1,004	1,006	947	953	38,500	953
2016-08-30	1,060	1,073	981	1,000	55,100	1,000
2016-08-29	1,087	1,121	1,057	1,075	76,700	1,075
2016-08-26	1,021	1,118	1,012	1,057	120,800	1,057
2016-08-25	1,060	1,160	1,011	1,035	143,500	1,035
2016-08-24	1,069	1,069	999	1,069	85,400	1,069
2016-08-23	1,126	1,160	993	1,059	335,900	1,059
2016-08-22	991	1,036	952	1,036	393,200	1,036
2016-08-19	886	886	886	886	11,900	886
2016-08-18	730	748	724	736	4,600	736
2016-08-17	749	756	735	736	4,800	736
2016-08-16	752	760	740	746	12,200	746
2016-08-15	747	766	742	760	9,200	760
2016-08-12	738	752	735	748	11,000	748
2016-08-10	740	748	731	748	11,200	748
2016-08-09	733	737	725	729	15,500	729
2016-08-08	756	776	730	756	22,300	756
2016-08-05	775	775	718	722	30,200	722
2016-08-04	815	823	755	790	58,700	790
2016-08-03	875	894	804	805	42,100	805
2016-08-02	1,019	1,019	873	905	73,000	905
2016-08-01	1,110	1,110	969	1,010	205,700	1,010
2016-07-29	975	997	850	960	50,100	960
2016-07-28	945	1,040	911	945	75,200	945
2016-07-27	875	1,055	821	930	147,300	930
2016-07-26	938	960	871	905	91,200	905
2016-07-25	1,073	1,088	1,051	1,088	75,900	1,088
2016-07-22	804	939	774	938	148,700	938
2016-07-21	789	789	767	789	24,200	789
2016-07-20	679	693	641	689	11,300	689
2016-07-19	618	690	618	670	10,800	670
2016-07-15	606	606	603	605	1,400	605
2016-07-14	617	617	615	615	400	615
2016-07-13	612	620	612	615	800	615
2016-07-12	609	611	601	605	3,500	605
2016-07-11	610	614	593	610	2,700	610
2016-07-08	610	610	598	598	1,900	598
2016-07-07	596	603	596	600	1,500	600
2016-07-06	600	608	600	608	900	608
2016-07-05	595	660	595	604	11,300	604
2016-07-01	605	605	592	597	1,100	597
2016-06-30	589	600	584	595	1,700	595
2016-06-29	570	623	570	608	9,900	608
2016-06-28	565	580	545	580	2,900	580
2016-06-27	539	567	539	565	3,400	565
2016-06-24	598	598	536	537	7,900	537
2016-06-23	592	595	586	588	1,800	588
2016-06-22	580	592	580	592	1,400	592
2016-06-21	580	590	575	590	1,500	590
2016-06-20	600	600	598	598	200	598
2016-06-17	578	586	574	580	1,300	580
2016-06-16	600	601	575	577	3,800	577
2016-06-15	608	608	600	608	1,800	608
2016-06-14	625	625	587	598	7,300	598
2016-06-13	640	640	640	640	100	640
2016-06-10	631	637	625	632	2,200	632
2016-06-09	640	640	640	640	200	640
2016-06-08	630	637	626	637	4,600	637
2016-06-07	640	640	640	640	100	640
2016-06-03	653	654	636	636	1,000	636
2016-06-02	650	660	643	643	2,100	643
2016-06-01	638	680	638	678	3,500	678
2016-05-31	631	644	631	638	3,300	638
2016-05-30	643	653	636	638	2,400	638
2016-05-27	649	649	648	648	400	648
2016-05-26	659	659	659	659	100	659
2016-05-23	640	659	640	659	400	659
2016-05-20	642	647	640	640	1,600	640
2016-05-19	650	650	642	642	700	642
2016-05-18	650	650	641	642	600	642
2016-05-17	640	653	640	653	2,100	653
2016-05-16	650	650	640	650	1,100	650
2016-05-13	650	655	640	654	2,400	654
2016-05-10	648	658	648	650	2,500	650
2016-05-09	640	658	640	658	800	658
2016-05-06	645	651	637	638	1,400	638
2016-05-02	634	679	633	655	3,000	655
2016-04-28	638	644	633	641	2,000	641
2016-04-27	670	670	623	638	4,000	638
2016-04-26	670	671	670	670	400	670
2016-04-25	652	681	652	670	6,000	670
2016-04-22	680	680	679	680	800	680
2016-04-21	680	689	679	679	1,100	679
2016-04-20	690	690	673	676	2,400	676
2016-04-19	714	714	687	687	1,400	687
2016-04-18	686	717	686	698	4,300	698
2016-04-15	680	682	674	674	700	674
2016-04-14	680	689	680	689	500	689
2016-04-13	670	680	670	678	1,400	678
2016-04-11	650	670	650	670	400	670
2016-04-08	650	660	640	660	4,800	660
2016-04-07	663	663	643	660	1,400	660
2016-04-06	670	673	645	663	4,700	663
2016-04-05	671	680	660	670	6,100	670
2016-04-04	717	717	702	702	600	702
2016-04-01	707	711	704	704	1,000	704
2016-03-30	718	718	708	710	800	710
2016-03-29	705	716	705	715	400	715
2016-03-28	726	726	701	708	1,900	708
2016-03-25	722	750	705	729	3,800	729
2016-03-24	724	724	712	712	1,000	712
2016-03-23	724	724	724	724	500	724
2016-03-22	697	718	697	710	1,000	710
2016-03-18	711	711	700	710	1,300	710
2016-03-17	721	728	702	704	2,500	704
2016-03-16	726	726	721	721	1,100	721
2016-03-15	740	740	727	727	1,200	727
2016-03-14	731	737	725	729	700	729
2016-03-11	721	740	713	740	1,200	740
2016-03-10	720	730	720	730	900	730
2016-03-09	705	723	705	723	1,200	723
2016-03-08	723	725	705	719	2,400	719
2016-03-07	740	740	721	726	700	726
2016-03-04	711	749	705	740	2,200	740
2016-03-03	700	729	697	719	10,400	719
2016-03-02	697	710	697	700	2,100	700
2016-03-01	695	695	675	675	2,300	675
2016-02-29	693	693	683	686	1,100	686
2016-02-26	683	700	683	683	1,300	683
2016-02-25	680	689	680	689	200	689
2016-02-24	661	678	661	670	1,300	670
2016-02-23	683	687	663	668	4,000	668
2016-02-22	709	709	682	683	3,600	683
2016-02-19	678	702	672	702	1,500	702
2016-02-18	683	683	667	680	1,900	680
2016-02-17	680	720	662	662	4,800	662
2016-02-16	636	680	636	673	2,200	673
2016-02-15	659	679	632	656	5,700	656
2016-02-12	755	764	630	630	21,600	630
2016-02-10	780	780	692	770	43,200	770
2016-02-09	625	680	625	680	3,000	680
2016-02-08	620	624	615	624	700	624
2016-02-05	650	650	623	630	3,100	630
2016-02-04	740	740	653	657	8,500	657
2016-02-03	770	771	740	740	4,100	740
2016-02-02	785	826	758	760	35,900	760
2016-02-01	677	757	660	757	8,500	757
2016-01-29	665	665	626	657	2,600	657
2016-01-28	651	651	642	645	1,700	645
2016-01-27	665	665	655	658	1,100	658
2016-01-26	675	675	648	648	300	648
2016-01-25	660	670	657	665	1,900	665
2016-01-22	650	660	639	660	3,700	660
2016-01-21	655	660	630	630	2,600	630
2016-01-20	678	682	660	660	2,400	660
2016-01-19	678	678	678	678	100	678
2016-01-18	680	681	663	678	1,400	678
2016-01-15	729	729	697	697	5,000	697
2016-01-14	729	740	728	729	500	729
2016-01-13	731	763	731	763	1,300	763
2016-01-12	750	756	728	728	5,700	728
2016-01-08	785	785	752	767	2,700	767
2016-01-07	800	800	770	792	4,200	792
2016-01-06	837	837	796	809	7,900	809
2016-01-05	820	820	795	816	7,500	816
2016-01-04	810	860	806	834	18,100	834

分割・併合履歴：なし

5287 (株)イトーヨーギョー の時系列データ [2016年度]

5287 (株)イトーヨーギョーの時系列データ [2016年度]