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
