5287 (株)イトーヨーギョーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	710	729	710	725	2,200	725
2021-12-29	695	720	695	717	2,800	717
2021-12-28	701	707	692	701	19,500	701
2021-12-27	705	705	701	701	9,400	701
2021-12-24	715	720	710	711	13,400	711
2021-12-23	721	726	711	715	11,300	715
2021-12-22	726	730	715	721	6,300	721
2021-12-21	734	739	722	725	6,500	725
2021-12-20	742	745	735	735	5,600	735
2021-12-17	746	750	741	742	7,300	742
2021-12-16	752	754	747	751	5,100	751
2021-12-15	750	753	743	747	8,200	747
2021-12-14	753	754	750	750	6,700	750
2021-12-13	763	767	751	753	7,500	753
2021-12-10	765	770	759	764	9,600	764
2021-12-09	768	768	759	764	5,100	764
2021-12-08	763	767	762	767	8,200	767
2021-12-07	763	763	753	763	7,200	763
2021-12-06	755	763	750	763	6,700	763
2021-12-03	744	755	743	755	5,300	755
2021-12-02	762	762	743	743	16,900	743
2021-12-01	777	779	759	765	47,000	765
2021-11-30	800	817	784	807	10,300	807
2021-11-29	810	828	800	800	7,100	800
2021-11-26	842	854	838	838	5,200	838
2021-11-25	838	857	838	846	6,400	846
2021-11-24	844	851	844	849	4,000	849
2021-11-22	834	848	834	847	4,200	847
2021-11-19	836	844	832	834	5,600	834
2021-11-18	841	847	841	841	1,800	841
2021-11-17	847	847	839	841	3,500	841
2021-11-16	839	855	839	841	5,000	841
2021-11-15	832	840	831	836	3,300	836
2021-11-12	837	846	832	838	2,400	838
2021-11-11	839	845	833	840	4,100	840
2021-11-10	833	847	832	835	4,900	835
2021-11-09	845	869	829	829	11,700	829
2021-11-08	844	849	842	844	3,400	844
2021-11-05	851	854	844	844	3,100	844
2021-11-04	856	862	851	853	1,800	853
2021-11-02	854	857	853	856	1,700	856
2021-11-01	862	862	848	848	3,000	848
2021-10-29	849	862	845	861	3,600	861
2021-10-28	861	861	845	850	4,800	850
2021-10-27	859	861	854	861	1,400	861
2021-10-26	860	868	860	864	2,100	864
2021-10-25	860	860	840	860	2,700	860
2021-10-22	844	862	844	860	2,500	860
2021-10-21	855	863	842	842	10,600	842
2021-10-20	861	870	861	865	3,100	865
2021-10-19	881	881	852	860	4,600	860
2021-10-18	880	882	880	881	2,000	881
2021-10-15	856	879	856	873	5,100	873
2021-10-14	874	878	855	855	7,000	855
2021-10-13	877	884	873	874	4,700	874
2021-10-12	876	890	871	877	6,900	877
2021-10-11	864	883	864	876	3,000	876
2021-10-08	858	888	851	879	5,900	879
2021-10-07	861	861	844	848	7,600	848
2021-10-06	880	880	844	853	14,900	853
2021-10-05	880	889	853	865	13,700	865
2021-10-04	910	912	880	888	18,800	888
2021-10-01	925	925	898	910	18,500	910
2021-09-30	927	936	918	926	12,300	926
2021-09-29	923	956	921	929	5,900	929
2021-09-28	944	946	928	939	10,100	939
2021-09-27	976	976	940	946	36,400	946
2021-09-24	944	978	943	976	27,100	976
2021-09-22	920	944	920	930	4,800	930
2021-09-21	912	932	868	923	29,500	923
2021-09-17	932	950	932	942	9,900	942
2021-09-16	943	944	928	932	15,000	932
2021-09-15	952	957	943	943	10,400	943
2021-09-14	970	979	952	957	12,000	957
2021-09-13	983	994	968	973	19,100	973
2021-09-10	994	995	963	985	30,700	985
2021-09-09	951	987	950	987	21,700	987
2021-09-08	944	958	940	958	23,400	958
2021-09-07	947	947	937	941	17,900	941
2021-09-06	942	947	937	938	9,200	938
2021-09-03	940	945	936	940	29,300	940
2021-09-02	934	940	931	940	6,300	940
2021-09-01	942	942	932	934	10,600	934
2021-08-31	940	942	932	942	11,800	942
2021-08-30	923	942	919	940	23,200	940
2021-08-27	929	933	920	923	27,500	923
2021-08-26	942	942	930	935	95,600	935
2021-08-25	976	986	967	970	15,100	970
2021-08-24	1,015	1,015	978	990	8,500	990
2021-08-23	991	1,019	944	993	30,700	993
2021-08-20	1,053	1,053	970	990	35,100	990
2021-08-19	1,112	1,112	1,061	1,068	10,700	1,068
2021-08-18	1,116	1,123	1,102	1,108	8,100	1,108
2021-08-17	1,150	1,154	1,118	1,118	7,900	1,118
2021-08-16	1,182	1,182	1,145	1,150	15,700	1,150
2021-08-13	1,193	1,193	1,175	1,182	12,200	1,182
2021-08-12	1,178	1,195	1,162	1,187	14,100	1,187
2021-08-11	1,163	1,182	1,160	1,166	5,800	1,166
2021-08-10	1,180	1,180	1,161	1,162	7,500	1,162
2021-08-06	1,189	1,192	1,176	1,190	5,800	1,190
2021-08-05	1,174	1,198	1,174	1,183	4,600	1,183
2021-08-04	1,170	1,208	1,166	1,180	10,900	1,180
2021-08-03	1,162	1,170	1,162	1,170	1,700	1,170
2021-08-02	1,188	1,188	1,158	1,174	1,800	1,174
2021-07-30	1,161	1,170	1,158	1,164	2,200	1,164
2021-07-29	1,170	1,170	1,158	1,161	3,000	1,161
2021-07-28	1,164	1,172	1,160	1,167	4,500	1,167
2021-07-27	1,180	1,184	1,161	1,165	10,600	1,165
2021-07-26	1,205	1,214	1,161	1,209	30,800	1,209
2021-07-21	1,163	1,178	1,159	1,160	3,600	1,160
2021-07-20	1,156	1,168	1,155	1,160	3,900	1,160
2021-07-19	1,178	1,178	1,155	1,162	12,100	1,162
2021-07-16	1,172	1,180	1,163	1,178	5,800	1,178
2021-07-15	1,171	1,172	1,165	1,172	2,200	1,172
2021-07-14	1,171	1,180	1,167	1,171	4,900	1,171
2021-07-13	1,175	1,182	1,170	1,171	6,500	1,171
2021-07-12	1,188	1,192	1,150	1,170	12,200	1,170
2021-07-09	1,205	1,205	1,140	1,194	21,900	1,194
2021-07-08	1,249	1,249	1,207	1,211	20,500	1,211
2021-07-07	1,243	1,245	1,235	1,245	4,500	1,245
2021-07-06	1,238	1,248	1,236	1,243	3,500	1,243
2021-07-05	1,250	1,255	1,237	1,243	12,700	1,243
2021-07-02	1,228	1,241	1,228	1,235	2,600	1,235
2021-07-01	1,242	1,242	1,230	1,231	4,100	1,231
2021-06-30	1,222	1,240	1,221	1,231	7,800	1,231
2021-06-29	1,222	1,228	1,222	1,222	1,500	1,222
2021-06-28	1,240	1,240	1,220	1,226	5,700	1,226
2021-06-25	1,228	1,250	1,217	1,250	7,200	1,250
2021-06-24	1,244	1,245	1,223	1,229	9,300	1,229
2021-06-23	1,230	1,249	1,200	1,245	14,400	1,245
2021-06-22	1,202	1,227	1,193	1,227	5,100	1,227
2021-06-21	1,210	1,223	1,196	1,200	15,000	1,200
2021-06-18	1,249	1,250	1,227	1,230	8,000	1,230
2021-06-17	1,232	1,243	1,215	1,243	7,000	1,243
2021-06-16	1,219	1,228	1,213	1,222	4,200	1,222
2021-06-15	1,216	1,218	1,212	1,212	1,000	1,212
2021-06-14	1,199	1,215	1,199	1,214	1,500	1,214
2021-06-11	1,200	1,217	1,198	1,200	2,000	1,200
2021-06-10	1,215	1,216	1,200	1,201	3,900	1,201
2021-06-09	1,225	1,225	1,197	1,205	11,000	1,205
2021-06-08	1,231	1,233	1,215	1,220	6,300	1,220
2021-06-07	1,228	1,234	1,212	1,231	2,500	1,231
2021-06-04	1,211	1,239	1,206	1,228	8,500	1,228
2021-06-03	1,220	1,220	1,200	1,206	5,200	1,206
2021-06-02	1,223	1,224	1,209	1,212	8,900	1,212
2021-06-01	1,249	1,249	1,209	1,223	19,200	1,223
2021-05-31	1,195	1,229	1,183	1,218	20,900	1,218
2021-05-28	1,160	1,172	1,160	1,165	4,100	1,165
2021-05-27	1,176	1,176	1,157	1,165	4,500	1,165
2021-05-26	1,187	1,269	1,151	1,156	67,100	1,156
2021-05-25	1,156	1,179	1,156	1,160	5,100	1,160
2021-05-24	1,173	1,175	1,155	1,155	5,100	1,155
2021-05-21	1,198	1,204	1,175	1,184	12,100	1,184
2021-05-20	1,189	1,192	1,172	1,186	11,400	1,186
2021-05-19	1,162	1,185	1,153	1,185	15,700	1,185
2021-05-18	1,140	1,170	1,138	1,163	18,100	1,163
2021-05-17	1,142	1,142	1,123	1,133	8,500	1,133
2021-05-14	1,130	1,143	1,127	1,128	11,600	1,128
2021-05-13	1,105	1,140	1,105	1,130	7,600	1,130
2021-05-12	1,147	1,160	1,128	1,139	14,000	1,139
2021-05-11	1,142	1,155	1,142	1,147	5,300	1,147
2021-05-10	1,150	1,152	1,141	1,147	3,000	1,147
2021-05-07	1,148	1,152	1,143	1,150	5,100	1,150
2021-05-06	1,152	1,153	1,138	1,151	8,600	1,151
2021-04-30	1,116	1,138	1,110	1,138	5,400	1,138
2021-04-28	1,120	1,127	1,116	1,116	2,200	1,116
2021-04-27	1,130	1,130	1,120	1,120	2,900	1,120
2021-04-26	1,126	1,155	1,126	1,141	5,500	1,141
2021-04-23	1,128	1,129	1,109	1,126	3,300	1,126
2021-04-22	1,120	1,131	1,112	1,128	3,600	1,128
2021-04-21	1,108	1,120	1,099	1,101	10,300	1,101
2021-04-20	1,121	1,138	1,119	1,129	3,400	1,129
2021-04-19	1,125	1,145	1,113	1,143	14,500	1,143
2021-04-16	1,101	1,108	1,100	1,106	2,000	1,106
2021-04-15	1,108	1,108	1,091	1,100	2,300	1,100
2021-04-14	1,090	1,090	1,090	1,090	300	1,090
2021-04-13	1,094	1,100	1,084	1,094	5,900	1,094
2021-04-12	1,108	1,109	1,086	1,099	7,800	1,099
2021-04-09	1,106	1,112	1,105	1,107	5,800	1,107
2021-04-08	1,128	1,138	1,107	1,112	15,500	1,112
2021-04-07	1,190	1,263	1,110	1,118	118,600	1,118
2021-04-06	1,104	1,109	1,092	1,100	3,200	1,100
2021-04-05	1,108	1,117	1,091	1,091	3,100	1,091
2021-04-02	1,099	1,110	1,077	1,083	7,800	1,083
2021-04-01	1,099	1,099	1,099	1,099	300	1,099
2021-03-31	1,086	1,086	1,083	1,085	600	1,085
2021-03-30	1,073	1,097	1,073	1,090	2,500	1,090
2021-03-29	1,088	1,094	1,069	1,069	5,000	1,069
2021-03-26	1,085	1,119	1,085	1,086	3,300	1,086
2021-03-25	1,084	1,085	1,063	1,085	2,400	1,085
2021-03-24	1,079	1,087	1,056	1,075	4,800	1,075
2021-03-23	1,108	1,109	1,077	1,080	6,700	1,080
2021-03-22	1,108	1,108	1,091	1,098	2,000	1,098
2021-03-19	1,076	1,100	1,076	1,089	5,200	1,089
2021-03-18	1,075	1,092	1,075	1,092	2,400	1,092
2021-03-17	1,093	1,099	1,074	1,084	4,100	1,084
2021-03-16	1,097	1,101	1,079	1,084	6,600	1,084
2021-03-15	1,083	1,116	1,073	1,097	7,300	1,097
2021-03-12	1,073	1,075	1,051	1,075	6,600	1,075
2021-03-11	1,042	1,065	1,042	1,064	5,200	1,064
2021-03-10	1,064	1,064	1,040	1,040	1,400	1,040
2021-03-09	1,036	1,053	1,035	1,041	2,800	1,041
2021-03-08	1,030	1,072	1,021	1,034	6,300	1,034
2021-03-05	1,012	1,041	1,010	1,030	10,300	1,030
2021-03-04	1,045	1,055	1,012	1,026	22,900	1,026
2021-03-03	1,051	1,053	1,046	1,053	1,600	1,053
2021-03-02	1,059	1,069	1,047	1,048	3,600	1,048
2021-03-01	1,046	1,066	1,046	1,055	2,200	1,055
2021-02-26	1,060	1,060	1,044	1,047	4,400	1,047
2021-02-25	1,055	1,078	1,054	1,067	2,300	1,067
2021-02-24	1,075	1,075	1,053	1,053	2,100	1,053
2021-02-22	1,060	1,074	1,056	1,059	5,000	1,059
2021-02-19	1,075	1,077	1,051	1,060	7,600	1,060
2021-02-18	1,062	1,091	1,061	1,091	11,100	1,091
2021-02-17	1,070	1,078	1,054	1,070	17,900	1,070
2021-02-16	1,091	1,116	1,070	1,081	29,800	1,081
2021-02-15	1,256	1,275	1,080	1,105	207,500	1,105
2021-02-12	1,062	1,177	1,044	1,106	51,000	1,106
2021-02-10	1,035	1,059	1,035	1,040	2,000	1,040
2021-02-09	1,053	1,053	1,033	1,033	3,300	1,033
2021-02-08	1,057	1,084	1,052	1,052	2,900	1,052
2021-02-05	1,045	1,065	1,044	1,058	2,000	1,058
2021-02-04	1,040	1,080	1,025	1,045	11,500	1,045
2021-02-03	1,022	1,053	1,022	1,040	1,400	1,040
2021-02-02	1,015	1,033	1,015	1,022	2,300	1,022
2021-02-01	1,028	1,029	1,010	1,020	4,300	1,020
2021-01-29	1,044	1,065	1,031	1,031	3,000	1,031
2021-01-28	1,051	1,060	1,043	1,044	4,400	1,044
2021-01-27	1,084	1,084	1,060	1,064	2,600	1,064
2021-01-26	1,096	1,096	1,072	1,080	4,100	1,080
2021-01-25	1,064	1,101	1,058	1,090	4,300	1,090
2021-01-22	1,065	1,065	1,057	1,063	3,400	1,063
2021-01-21	1,046	1,070	1,039	1,065	3,600	1,065
2021-01-20	1,057	1,067	1,046	1,065	3,200	1,065
2021-01-19	1,050	1,050	1,038	1,038	1,400	1,038
2021-01-18	1,036	1,050	1,036	1,038	800	1,038
2021-01-15	1,036	1,051	1,035	1,035	2,900	1,035
2021-01-14	1,036	1,064	1,034	1,047	5,100	1,047
2021-01-13	1,044	1,054	1,019	1,041	4,700	1,041
2021-01-12	1,063	1,063	1,036	1,047	4,900	1,047
2021-01-08	1,050	1,072	1,048	1,063	5,600	1,063
2021-01-07	1,057	1,068	1,044	1,048	4,000	1,048
2021-01-06	1,011	1,073	1,011	1,027	11,700	1,027
2021-01-05	1,011	1,019	1,003	1,011	5,000	1,011
2021-01-04	1,020	1,020	990	1,011	7,200	1,011

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 [2021年度]

5287 (株)イトーヨーギョーの時系列データ [2021年度]