5287 (株)イトーヨーギョーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	542	561	542	561	4,100	561
2022-12-29	537	547	537	547	1,100	547
2022-12-28	534	540	534	537	8,200	537
2022-12-27	548	551	533	538	8,900	538
2022-12-26	553	558	543	548	14,200	548
2022-12-23	574	574	571	573	1,500	573
2022-12-22	567	574	567	574	1,600	574
2022-12-21	559	575	558	567	4,900	567
2022-12-20	580	580	569	569	5,000	569
2022-12-19	584	584	580	581	13,700	581
2022-12-16	584	584	581	583	5,200	583
2022-12-15	581	582	577	580	6,500	580
2022-12-14	583	583	578	581	9,500	581
2022-12-13	589	589	584	585	4,300	585
2022-12-12	589	589	584	589	1,700	589
2022-12-09	595	595	590	590	4,600	590
2022-12-08	583	589	583	588	2,900	588
2022-12-07	596	600	582	582	6,400	582
2022-12-06	589	590	588	590	3,400	590
2022-12-05	599	599	581	589	5,300	589
2022-12-02	596	599	593	599	3,300	599
2022-12-01	603	603	593	598	5,300	598
2022-11-30	598	606	593	602	2,800	602
2022-11-29	601	609	600	600	2,500	600
2022-11-28	603	608	600	605	2,200	605
2022-11-25	603	606	601	605	7,800	605
2022-11-24	599	603	599	600	5,400	600
2022-11-22	591	600	591	599	2,200	599
2022-11-21	589	593	584	591	3,400	591
2022-11-18	585	589	585	588	1,600	588
2022-11-17	589	590	588	588	2,300	588
2022-11-16	590	590	583	590	3,300	590
2022-11-15	593	593	583	590	3,000	590
2022-11-14	590	593	589	593	1,600	593
2022-11-11	598	598	588	588	1,600	588
2022-11-10	598	598	595	598	1,800	598
2022-11-09	594	598	593	598	3,000	598
2022-11-08	605	605	588	593	4,500	593
2022-11-07	602	609	601	605	6,800	605
2022-11-04	600	605	597	605	9,600	605
2022-11-02	591	594	588	594	2,200	594
2022-11-01	594	594	590	591	1,000	591
2022-10-31	592	592	587	588	3,400	588
2022-10-28	592	594	589	589	1,400	589
2022-10-27	591	591	589	589	1,500	589
2022-10-26	594	600	589	594	3,900	594
2022-10-25	580	589	570	589	5,900	589
2022-10-24	587	587	579	580	1,700	580
2022-10-21	600	600	581	587	6,700	587
2022-10-20	601	601	600	600	2,500	600
2022-10-19	601	601	601	601	500	601
2022-10-18	603	603	597	597	2,300	597
2022-10-17	603	605	595	595	2,200	595
2022-10-14	597	603	593	603	5,500	603
2022-10-13	609	609	597	597	6,500	597
2022-10-12	601	608	601	607	3,300	607
2022-10-11	624	624	608	608	5,700	608
2022-10-07	627	627	618	624	1,700	624
2022-10-06	620	627	620	627	2,200	627
2022-10-05	633	634	618	618	7,500	618
2022-10-04	635	635	615	623	6,100	623
2022-10-03	623	629	614	629	4,200	629
2022-09-30	626	639	603	613	11,000	613
2022-09-29	601	640	597	630	12,500	630
2022-09-28	626	626	585	602	16,600	602
2022-09-27	649	649	625	626	12,200	626
2022-09-26	672	676	635	649	14,700	649
2022-09-22	682	682	668	682	6,800	682
2022-09-21	699	707	664	676	15,500	676
2022-09-20	721	726	700	708	32,500	708
2022-09-16	733	747	729	745	26,600	745
2022-09-15	727	747	727	738	9,400	738
2022-09-14	724	728	720	727	2,100	727
2022-09-13	726	727	724	725	2,100	725
2022-09-12	728	730	720	727	3,800	727
2022-09-09	726	738	723	727	4,600	727
2022-09-08	726	731	720	723	4,000	723
2022-09-07	725	728	712	728	8,700	728
2022-09-06	730	730	712	720	23,200	720
2022-09-05	733	738	727	735	11,200	735
2022-09-02	750	757	736	738	23,800	738
2022-09-01	750	754	736	754	24,400	754
2022-08-31	744	758	737	756	21,400	756
2022-08-30	734	740	734	740	7,300	740
2022-08-29	731	733	730	733	12,200	733
2022-08-26	734	734	731	731	2,200	731
2022-08-25	731	733	727	733	1,400	733
2022-08-24	729	734	724	731	8,600	731
2022-08-23	728	728	725	728	5,900	728
2022-08-22	729	733	723	727	2,600	727
2022-08-19	728	731	727	727	5,800	727
2022-08-18	735	737	731	731	6,600	731
2022-08-17	725	732	725	732	2,900	732
2022-08-16	724	733	720	728	4,300	728
2022-08-15	737	737	724	729	8,400	729
2022-08-12	733	739	732	737	7,200	737
2022-08-10	729	734	725	728	10,600	728
2022-08-09	736	738	731	733	9,900	733
2022-08-08	740	740	733	736	3,600	736
2022-08-05	736	740	736	740	6,700	740
2022-08-04	741	741	736	736	2,400	736
2022-08-03	742	742	734	737	5,100	737
2022-08-02	739	743	736	739	3,500	739
2022-08-01	736	742	735	742	5,600	742
2022-07-29	745	745	735	736	4,900	736
2022-07-28	744	745	737	745	3,300	745
2022-07-27	741	744	736	744	3,900	744
2022-07-26	744	744	736	741	3,300	741
2022-07-25	744	744	734	744	8,100	744
2022-07-22	743	750	743	745	1,700	745
2022-07-21	742	745	742	745	800	745
2022-07-20	746	748	742	742	4,100	742
2022-07-19	746	747	738	742	5,300	742
2022-07-15	746	750	737	746	9,000	746
2022-07-14	745	746	740	746	4,100	746
2022-07-13	747	749	739	746	3,300	746
2022-07-12	746	746	739	743	2,100	743
2022-07-11	750	750	740	742	4,100	742
2022-07-08	741	746	734	742	5,300	742
2022-07-07	746	757	740	741	12,800	741
2022-07-06	763	763	750	750	5,400	750
2022-07-05	778	779	746	763	26,500	763
2022-07-04	760	777	760	775	29,800	775
2022-07-01	746	759	734	740	19,700	740
2022-06-30	741	746	731	733	6,200	733
2022-06-29	741	741	733	738	6,500	738
2022-06-28	740	755	738	741	4,900	741
2022-06-27	745	746	731	742	5,100	742
2022-06-24	742	742	737	742	1,800	742
2022-06-23	744	744	738	738	3,100	738
2022-06-22	745	745	737	741	2,100	741
2022-06-21	732	745	732	741	3,300	741
2022-06-20	745	745	725	732	5,500	732
2022-06-17	731	737	730	730	1,300	730
2022-06-16	741	741	737	741	2,000	741
2022-06-15	755	755	731	741	5,300	741
2022-06-14	744	757	744	752	1,900	752
2022-06-13	741	758	741	757	3,200	757
2022-06-10	743	758	743	747	1,600	747
2022-06-09	741	749	740	743	8,300	743
2022-06-08	748	755	740	741	3,700	741
2022-06-07	748	748	748	748	200	748
2022-06-06	755	755	741	750	1,900	750
2022-06-03	749	757	744	756	2,800	756
2022-06-02	741	750	741	749	2,800	749
2022-06-01	751	758	741	741	4,100	741
2022-05-31	750	755	740	752	7,300	752
2022-05-30	739	764	726	750	6,100	750
2022-05-27	738	738	735	736	2,200	736
2022-05-26	737	741	724	729	1,800	729
2022-05-25	732	737	729	737	2,600	737
2022-05-24	730	730	723	730	1,600	730
2022-05-23	722	722	722	722	200	722
2022-05-20	721	725	716	721	3,700	721
2022-05-19	721	730	717	721	1,700	721
2022-05-18	714	731	713	721	2,100	721
2022-05-17	725	735	710	713	3,700	713
2022-05-16	726	735	726	728	800	728
2022-05-13	727	729	724	725	900	725
2022-05-12	715	724	714	724	1,600	724
2022-05-11	714	721	714	719	500	719
2022-05-10	712	724	712	721	2,800	721
2022-05-09	723	723	712	715	700	715
2022-05-06	715	723	715	722	1,500	722
2022-05-02	707	719	707	715	2,700	715
2022-04-28	723	725	709	718	4,700	718
2022-04-27	715	723	711	723	2,100	723
2022-04-26	716	717	716	716	500	716
2022-04-25	725	726	710	716	4,400	716
2022-04-22	758	760	692	726	21,100	726
2022-04-21	758	758	748	758	6,100	758
2022-04-20	739	775	739	758	16,300	758
2022-04-19	728	731	726	731	800	731
2022-04-18	728	728	728	728	100	728
2022-04-15	740	740	730	730	600	730
2022-04-14	739	740	729	740	1,000	740
2022-04-13	732	739	728	739	1,100	739
2022-04-12	728	728	726	726	500	726
2022-04-11	740	740	733	733	800	733
2022-04-08	738	748	738	740	2,000	740
2022-04-07	744	744	731	735	4,600	735
2022-04-06	738	738	738	738	100	738
2022-04-05	744	745	734	738	2,500	738
2022-04-04	737	743	737	743	1,500	743
2022-04-01	716	737	716	737	2,900	737
2022-03-31	720	721	713	716	2,100	716
2022-03-30	719	722	700	719	11,200	719
2022-03-29	725	727	711	716	3,700	716
2022-03-28	723	724	723	723	2,800	723
2022-03-25	728	736	712	723	5,000	723
2022-03-24	726	739	720	728	5,200	728
2022-03-23	742	742	721	726	10,000	726
2022-03-22	734	740	734	735	6,400	735
2022-03-18	731	735	731	734	500	734
2022-03-17	732	738	723	731	9,800	731
2022-03-16	718	727	701	717	4,800	717
2022-03-15	715	725	715	718	1,000	718
2022-03-14	718	727	703	714	3,100	714
2022-03-11	717	738	716	724	1,400	724
2022-03-10	706	724	706	715	1,900	715
2022-03-09	716	716	705	706	1,900	706
2022-03-08	716	720	716	719	5,700	719
2022-03-07	729	729	711	720	5,500	720
2022-03-04	730	737	724	726	4,900	726
2022-03-03	738	738	726	729	2,400	729
2022-03-02	723	734	723	734	6,100	734
2022-03-01	722	737	722	723	2,500	723
2022-02-28	716	725	716	722	1,400	722
2022-02-25	710	725	710	715	1,600	715
2022-02-24	715	730	715	715	5,700	715
2022-02-22	703	729	703	716	3,900	716
2022-02-21	702	740	702	728	1,700	728
2022-02-18	705	717	699	702	5,800	702
2022-02-17	720	720	712	720	5,300	720
2022-02-16	720	721	720	720	2,400	720
2022-02-15	727	727	720	720	4,600	720
2022-02-14	726	726	718	721	2,700	721
2022-02-10	740	747	735	735	2,400	735
2022-02-09	731	738	731	733	800	733
2022-02-08	728	728	725	725	500	725
2022-02-07	721	737	721	722	8,000	722
2022-02-04	718	727	718	727	800	727
2022-02-03	725	727	725	726	1,300	726
2022-02-02	718	725	718	725	2,700	725
2022-02-01	726	726	717	717	2,200	717
2022-01-31	716	728	715	726	3,300	726
2022-01-28	720	722	711	715	2,400	715
2022-01-27	712	721	708	721	3,200	721
2022-01-26	707	714	707	712	1,000	712
2022-01-25	715	721	707	707	9,200	707
2022-01-24	710	724	700	715	5,800	715
2022-01-21	720	730	712	714	2,000	714
2022-01-20	710	734	693	734	5,600	734
2022-01-19	725	728	719	721	5,300	721
2022-01-18	736	752	736	747	2,400	747
2022-01-17	749	749	734	735	3,800	735
2022-01-14	727	743	718	735	4,700	735
2022-01-13	730	740	730	739	7,300	739
2022-01-12	726	730	718	730	5,700	730
2022-01-11	727	732	715	725	6,700	725
2022-01-07	710	725	704	725	9,600	725
2022-01-06	721	725	709	712	14,200	712
2022-01-05	751	786	723	725	34,400	725
2022-01-04	733	870	716	751	126,700	751

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 [2022年度]

5287 (株)イトーヨーギョーの時系列データ [2022年度]