1. HOME >
  2. 株価時系列 >
  3. 5287 >
  4. 2020年

5287 (株)イトーヨーギョー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0081,0201,0041,0201,3001,020
2020-12-291,0211,0309981,0074,0001,007
2020-12-281,0091,01299199415,300994
2020-12-251,0051,0281,0051,0096,9001,009
2020-12-241,0221,0281,0081,0105,5001,010
2020-12-231,0111,0241,0111,0117,0001,011
2020-12-221,0501,0501,0111,01112,8001,011
2020-12-211,1071,1071,0651,0669,9001,066
2020-12-181,1391,1551,1051,10511,1001,105
2020-12-171,1531,1861,1401,14014,0001,140
2020-12-161,1481,1661,1351,15311,0001,153
2020-12-151,1271,1671,1251,15713,6001,157
2020-12-141,1201,1491,1101,11214,8001,112
2020-12-111,2371,2371,1351,13529,8001,135
2020-12-101,1761,2281,1561,21832,9001,218
2020-12-091,1091,1651,1091,15217,7001,152
2020-12-081,0881,1291,0801,1208,8001,120
2020-12-071,0911,1481,0911,09416,6001,094
2020-12-041,0651,0891,0651,0898,2001,089
2020-12-031,0511,0741,0511,0658,0001,065
2020-12-021,0561,0741,0511,05111,0001,051
2020-12-011,0331,0601,0171,05611,4001,056
2020-11-301,0251,0461,0251,0324,6001,032
2020-11-271,0171,0491,0171,0393,3001,039
2020-11-261,0231,0281,0161,0182,7001,018
2020-11-251,0251,0271,0111,0235,0001,023
2020-11-241,0271,0271,0111,0133,5001,013
2020-11-201,0081,0321,0031,0114,0001,011
2020-11-191,0171,0251,0061,0093,5001,009
2020-11-181,0271,0491,0151,0192,7001,019
2020-11-171,0381,0381,0061,0224,6001,022
2020-11-161,0271,0301,0151,0172,8001,017
2020-11-131,0321,0441,0171,0206,4001,020
2020-11-121,0471,0601,0281,0411,5001,041
2020-11-111,0121,0651,0121,0575,9001,057
2020-11-101,0321,0481,0021,0215,7001,021
2020-11-091,0281,0541,0201,0316,1001,031
2020-11-061,0391,0441,0231,0446,8001,044
2020-11-051,0151,0311,0111,0224,1001,022
2020-11-049781,0229721,01112,9001,011
2020-11-0294598194596014,700960
2020-10-301,0201,0559851,00015,8001,000
2020-10-291,0151,0261,0021,0197,5001,019
2020-10-281,0411,0411,0241,0251,4001,025
2020-10-271,0161,0501,0141,0485,1001,048
2020-10-261,0331,0411,0181,0185,8001,018
2020-10-231,0731,0731,0301,03113,6001,031
2020-10-221,1041,1041,0561,0674,8001,067
2020-10-211,1011,1101,0991,0992,5001,099
2020-10-201,0931,1151,0921,0974,3001,097
2020-10-191,0651,1011,0501,09016,0001,090
2020-10-161,1021,1181,0601,06019,0001,060
2020-10-151,1111,1191,0861,10917,0001,109
2020-10-141,1531,1921,1021,12824,9001,128
2020-10-131,1841,1901,1551,15811,2001,158
2020-10-121,2201,2201,1501,17837,1001,178
2020-10-091,2651,2691,2131,22047,2001,220
2020-10-081,3261,3261,2731,27544,0001,275
2020-10-071,2751,3321,2751,32542,8001,325
2020-10-061,3171,3211,2751,29445,1001,294
2020-10-051,2501,3201,2391,28742,8001,287
2020-10-021,2621,2731,2121,22018,0001,220
2020-09-301,2841,2841,2551,2627,9001,262
2020-09-291,2581,2941,2581,26213,1001,262
2020-09-281,2811,2991,2631,27014,9001,270
2020-09-251,2741,2951,2511,2818,2001,281
2020-09-241,3091,3091,2611,26726,7001,267
2020-09-231,3731,3831,3051,31170,2001,311
2020-09-181,3461,4091,3411,39237,5001,392
2020-09-171,3571,3571,3231,35525,3001,355
2020-09-161,3651,3651,3151,33925,8001,339
2020-09-151,2811,3351,2701,33523,3001,335
2020-09-141,2821,2961,2681,29525,8001,295
2020-09-111,2421,3671,2291,31096,4001,310
2020-09-101,2541,2851,2401,24247,9001,242
2020-09-091,2501,3191,2501,27469,9001,274
2020-09-081,2891,2961,2121,256106,1001,256
2020-09-071,3461,3761,2721,290237,9001,290
2020-09-041,5501,6951,5371,546422,0001,546
2020-09-031,5651,6431,4821,579277,5001,579
2020-09-021,5891,7091,4051,685470,7001,685
2020-09-011,4701,5541,4021,500248,9001,500
2020-08-311,2501,3201,2291,32033,0001,320
2020-08-281,2331,2731,2011,20227,9001,202
2020-08-271,2311,2311,2101,21210,9001,212
2020-08-261,2201,2351,2121,2317,5001,231
2020-08-251,2201,2271,2001,2207,1001,220
2020-08-241,2191,2301,1741,2208,9001,220
2020-08-211,2101,2271,2001,20313,0001,203
2020-08-201,2201,2201,1841,2179,6001,217
2020-08-191,1961,2101,1681,1909,6001,190
2020-08-181,1921,1921,1671,1906,8001,190
2020-08-171,1521,1711,1461,1624,8001,162
2020-08-141,1501,1601,1441,1523,6001,152
2020-08-131,1661,1661,1351,1466,4001,146
2020-08-121,1431,1811,1411,1645,0001,164
2020-08-111,1391,1591,1351,1484,4001,148
2020-08-071,1551,1551,1211,1214,7001,121
2020-08-061,1671,1671,1401,1553,6001,155
2020-08-051,1011,1491,1001,1457,5001,145
2020-08-041,0601,1151,0601,1054,1001,105
2020-08-031,0201,1431,0201,08017,1001,080
2020-07-311,0261,0501,0041,00517,8001,005
2020-07-301,1251,1251,0401,04019,0001,040
2020-07-291,1701,1721,1111,12513,4001,125
2020-07-281,1811,2201,1791,18111,1001,181
2020-07-271,2191,2231,1921,2006,7001,200
2020-07-221,1881,2321,1851,2296,8001,229
2020-07-211,1981,2091,1981,1995,0001,199
2020-07-201,2021,2111,1651,19416,8001,194
2020-07-171,2241,2481,2061,20611,2001,206
2020-07-161,2301,2501,2251,2315,1001,231
2020-07-151,2091,2711,2091,22513,4001,225
2020-07-141,2481,2481,2061,22215,0001,222
2020-07-131,2661,2691,2211,24825,1001,248
2020-07-101,2721,3001,2521,27120,4001,271
2020-07-091,3301,3331,2691,27137,6001,271
2020-07-081,3311,3831,3151,34860,3001,348
2020-07-071,4001,4001,3071,32775,8001,327
2020-07-061,4691,4691,3291,374221,1001,374
2020-07-031,2011,2551,2001,22919,8001,229
2020-07-021,3291,3291,2011,20139,8001,201
2020-07-011,4151,4151,3041,30646,0001,306
2020-06-301,3401,3871,3131,37854,9001,378
2020-06-291,2901,3271,2501,28334,2001,283
2020-06-261,3651,3651,2851,32922,3001,329
2020-06-251,3801,3811,3551,36915,8001,369
2020-06-241,3571,3801,3571,3599,6001,359
2020-06-231,4011,4021,3501,35226,7001,352
2020-06-221,4451,4531,3961,40243,4001,402
2020-06-191,4141,4701,4001,45785,3001,457
2020-06-181,3841,3851,3601,38424,9001,384
2020-06-171,3701,3851,3581,36515,2001,365
2020-06-161,3981,3981,3411,36224,9001,362
2020-06-151,3921,4301,3041,35270,4001,352
2020-06-121,2251,3321,2251,33239,2001,332
2020-06-111,3221,3871,2671,28055,5001,280
2020-06-101,2411,3601,2411,32259,7001,322
2020-06-091,2391,2701,2011,24275,3001,242
2020-06-081,1401,1701,1231,14911,6001,149
2020-06-051,1241,1631,1081,14010,9001,140
2020-06-041,1671,1991,1301,13515,6001,135
2020-06-031,1711,2081,1481,16724,8001,167
2020-06-021,1631,1711,1301,17114,8001,171
2020-06-011,1381,1721,1201,14513,5001,145
2020-05-291,1291,1291,1101,1208,1001,120
2020-05-281,1161,1371,1131,11714,4001,117
2020-05-271,1161,1161,0901,0986,3001,098
2020-05-261,0981,1191,0811,0856,1001,085
2020-05-251,0991,1011,0571,0978,5001,097
2020-05-221,0961,1151,0781,0994,5001,099
2020-05-211,1401,1481,0961,09714,6001,097
2020-05-201,1401,1571,1101,11912,7001,119
2020-05-191,0841,1721,0751,15728,8001,157
2020-05-181,1101,1101,0661,07517,3001,075
2020-05-151,0361,1221,0361,05725,8001,057
2020-05-141,0521,0521,0211,0328,0001,032
2020-05-131,0661,0691,0381,0539,2001,053
2020-05-121,0721,0901,0601,0665,1001,066
2020-05-111,0491,0781,0221,07210,2001,072
2020-05-081,1051,1051,0411,0496,5001,049
2020-05-071,0521,1021,0521,0556,1001,055
2020-05-011,0601,0701,0181,05211,9001,052
2020-04-301,1551,1801,0711,09017,7001,090
2020-04-281,0501,3001,0121,09556,8001,095
2020-04-279951,0559871,0557,8001,055
2020-04-249839979819884,400988
2020-04-239959999779836,300983
2020-04-221,0161,0169519759,900975
2020-04-219971,0519921,01612,3001,016
2020-04-209891,03196099515,700995
2020-04-179429659429621,400962
2020-04-169309489119374,000937
2020-04-159429699319314,000931
2020-04-149509509399441,600944
2020-04-139349589299395,700939
2020-04-109329539019346,900934
2020-04-0989098689094710,600947
2020-04-088729058728904,600890
2020-04-079109208768819,400881
2020-04-068578918548826,100882
2020-04-038808808508574,700857
2020-04-028868908758802,600880
2020-04-018989018828943,100894
2020-03-319039398938988,300898
2020-03-3083190583189311,000893
2020-03-279499508919054,500905
2020-03-2698098091191210,200912
2020-03-259991,0369609918,200991
2020-03-2486192486092411,300924
2020-03-2382689480586517,700865
2020-03-1983588780182611,700826
2020-03-1884592783283516,400835
2020-03-1777287375083215,100832
2020-03-1686587281281211,400812
2020-03-1380981275780517,800805
2020-03-1291597388088021,200880
2020-03-111,0031,03294594519,400945
2020-03-108951,03684497927,500979
2020-03-091,0391,06094297030,900970
2020-03-061,1581,2051,1161,14522,8001,145
2020-03-051,2181,2261,1501,18818,4001,188
2020-03-041,1301,2411,1301,21811,3001,218
2020-03-031,2571,2801,1201,16023,1001,160
2020-03-021,0481,2811,0461,18424,0001,184
2020-02-281,1261,1671,0461,04850,5001,048
2020-02-271,2261,2471,1811,18621,2001,186
2020-02-261,2501,2821,2011,24113,2001,241
2020-02-251,1871,2801,1871,26421,4001,264
2020-02-211,2791,3291,2791,30713,2001,307
2020-02-201,3351,3401,2941,29412,5001,294
2020-02-191,2641,3301,2361,31115,2001,311
2020-02-181,3131,3271,2501,27522,0001,275
2020-02-171,3151,3171,2971,31410,9001,314
2020-02-141,3491,3511,3111,33318,2001,333
2020-02-131,3751,3751,3451,3489,7001,348
2020-02-121,3571,3881,3571,3678,5001,367
2020-02-101,3781,3851,3511,35618,6001,356
2020-02-071,4251,4251,3921,40819,6001,408
2020-02-061,3871,4381,3871,40021,1001,400
2020-02-051,4071,4071,3761,38115,9001,381
2020-02-041,4081,4081,3721,37925,1001,379
2020-02-031,3401,4081,3401,38668,0001,386
2020-01-311,5491,6381,4761,47672,7001,476
2020-01-301,5541,5721,4731,51145,2001,511
2020-01-291,6491,6691,5601,57330,9001,573
2020-01-281,6371,6941,5451,61291,5001,612
2020-01-271,5681,6481,5601,64359,9001,643
2020-01-241,5131,7751,5011,653269,4001,653
2020-01-231,5241,5801,5191,53339,7001,533
2020-01-221,5401,5621,5011,51841,1001,518
2020-01-211,5061,5731,4931,56077,0001,560
2020-01-201,4871,4931,4651,48125,1001,481
2020-01-171,4451,4691,4451,46313,7001,463
2020-01-161,4331,4601,4311,44016,6001,440
2020-01-151,4481,4531,4311,43321,0001,433
2020-01-141,4691,4781,4461,45324,2001,453
2020-01-101,5081,5081,4521,48442,3001,484
2020-01-091,5451,5451,4861,50850,4001,508
2020-01-081,5651,5781,4851,49983,4001,499
2020-01-071,6251,6441,5741,57971,6001,579
2020-01-061,6701,7001,6011,63593,0001,635

分割・併合履歴 ： なし