日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

伊藤園(2593)の株価時系列情報

伊藤園(2593)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 3,520 3,520 3,450 3,450 13,000
1997/12/29 3,420 3,580 3,390 3,530 90,100
1997/12/26 3,400 3,420 3,350 3,420 69,200
1997/12/25 3,390 3,450 3,360 3,430 93,500
1997/12/24 3,200 3,310 3,200 3,310 72,100
1997/12/22 3,120 3,250 3,120 3,230 123,700
1997/12/19 3,150 3,170 3,150 3,170 55,800
1997/12/18 3,120 3,160 3,120 3,160 82,300
1997/12/17 3,160 3,160 3,080 3,090 66,400
1997/12/16 3,080 3,120 3,060 3,080 121,700
1997/12/15 2,990 3,030 2,990 3,030 45,200
1997/12/12 3,000 3,010 2,970 2,990 27,400
1997/12/11 2,960 2,990 2,960 2,960 25,300
1997/12/10 2,970 3,040 2,940 2,940 37,600
1997/12/09 3,000 3,030 2,870 2,950 29,600
1997/12/08 3,030 3,050 2,920 3,000 67,200
1997/12/05 2,930 3,000 2,930 2,990 110,000
1997/12/04 2,840 2,920 2,840 2,920 52,200
1997/12/03 2,950 2,950 2,840 2,920 116,000
1997/12/02 2,940 2,950 2,890 2,930 51,800
1997/12/01 2,940 2,960 2,900 2,900 27,700
1997/11/28 2,940 2,950 2,880 2,920 49,200
1997/11/27 2,840 2,900 2,840 2,900 26,200
1997/11/26 2,810 2,900 2,810 2,900 59,600
1997/11/25 2,800 2,890 2,800 2,830 113,100
1997/11/21 2,940 2,980 2,940 2,950 68,600
1997/11/20 2,920 2,920 2,880 2,920 25,200
1997/11/19 2,900 2,940 2,840 2,840 44,100
1997/11/18 2,900 2,930 2,900 2,930 7,500
1997/11/17 2,810 2,940 2,810 2,910 58,600
1997/11/14 2,900 2,900 2,840 2,840 9,500
1997/11/13 2,820 2,920 2,820 2,820 105,600
1997/11/12 2,900 2,900 2,820 2,820 13,200
1997/11/11 2,900 2,900 2,870 2,900 24,200
1997/11/10 2,870 2,900 2,850 2,900 41,600
1997/11/07 2,890 2,890 2,800 2,870 28,300
1997/11/06 2,890 2,890 2,850 2,850 17,300
1997/11/05 2,900 2,900 2,870 2,890 22,200
1997/11/04 2,840 2,890 2,830 2,890 79,000
1997/10/31 2,790 2,810 2,750 2,800 92,700
1997/10/30 2,840 2,840 2,790 2,790 45,800
1997/10/29 2,900 2,920 2,810 2,850 42,000
1997/10/28 2,850 2,860 2,840 2,850 36,300
1997/10/27 2,950 2,960 2,920 2,960 19,900
1997/10/24 2,890 2,920 2,880 2,910 92,700
1997/10/23 2,950 2,970 2,930 2,930 90,600
1997/10/22 2,980 2,980 2,950 2,950 93,300
1997/10/21 2,960 2,990 2,960 2,970 90,000
1997/10/20 3,010 3,010 2,950 2,950 64,800
1997/10/17 2,970 3,030 2,970 3,000 137,800
1997/10/16 3,000 3,020 2,990 3,020 99,800
1997/10/15 3,000 3,010 2,980 2,980 88,700
1997/10/14 2,980 2,990 2,930 2,980 33,400
1997/10/13 2,960 2,990 2,950 2,960 95,600
1997/10/09 2,960 2,990 2,920 2,920 91,500
1997/10/08 2,950 2,980 2,900 2,970 38,300
1997/10/07 3,000 3,000 2,920 2,920 67,400
1997/10/06 2,900 2,970 2,870 2,960 43,500
1997/10/03 2,850 2,910 2,850 2,910 98,200
1997/10/02 2,870 2,890 2,800 2,800 63,400
1997/10/01 2,890 2,890 2,800 2,830 27,600
1997/09/30 2,900 2,900 2,900 2,900 47,000
1997/09/29 2,910 2,910 2,900 2,900 60,900
1997/09/26 2,900 2,930 2,890 2,910 39,300
1997/09/25 2,910 2,910 2,890 2,900 58,400
1997/09/24 2,920 2,930 2,910 2,910 49,100
1997/09/22 2,890 2,910 2,890 2,910 49,100
1997/09/19 2,910 2,930 2,890 2,900 136,000
1997/09/18 2,900 2,930 2,890 2,930 124,200
1997/09/17 2,830 2,950 2,830 2,930 190,200
1997/09/16 2,750 2,830 2,750 2,820 77,400
1997/09/12 2,710 2,730 2,680 2,730 21,100
1997/09/11 2,710 2,720 2,680 2,680 36,700
1997/09/10 2,700 2,710 2,690 2,700 21,800
1997/09/09 2,710 2,720 2,660 2,660 74,000
1997/09/08 2,710 2,710 2,700 2,710 19,100
1997/09/05 2,720 2,720 2,670 2,710 94,900
1997/09/04 2,720 2,730 2,700 2,710 92,900
1997/09/03 2,710 2,710 2,700 2,710 77,000
1997/09/02 2,680 2,720 2,650 2,690 58,100
1997/09/01 2,600 2,680 2,600 2,650 55,000
1997/08/29 2,690 2,690 2,630 2,640 583,000
1997/08/28 2,700 2,700 2,690 2,690 506,000
1997/08/27 2,700 2,720 2,700 2,710 59,000
1997/08/26 2,700 2,720 2,690 2,720 18,000
1997/08/25 2,710 2,720 2,690 2,720 44,000
1997/08/22 2,700 2,720 2,690 2,720 30,000
1997/08/21 2,700 2,720 2,700 2,700 65,000
1997/08/20 2,700 2,710 2,680 2,680 81,000
1997/08/19 2,700 2,710 2,690 2,700 149,000
1997/08/18 2,680 2,700 2,670 2,700 31,000
1997/08/15 2,660 2,680 2,660 2,670 66,000
1997/08/14 2,630 2,640 2,630 2,640 26,000
1997/08/13 2,610 2,630 2,610 2,630 34,000
1997/08/12 2,630 2,630 2,610 2,610 68,000
1997/08/11 2,650 2,660 2,620 2,620 76,000
1997/08/08 2,650 2,670 2,620 2,670 58,000
1997/08/07 2,640 2,660 2,640 2,660 100,000
1997/08/06 2,600 2,640 2,600 2,610 82,000
1997/08/05 2,600 2,620 2,590 2,590 119,000
1997/08/04 2,640 2,640 2,600 2,600 16,000
1997/08/01 2,610 2,630 2,610 2,630 30,000
1997/07/31 2,660 2,660 2,620 2,650 51,000
1997/07/30 2,680 2,680 2,670 2,670 23,000
1997/07/29 2,670 2,680 2,670 2,670 12,000
1997/07/28 2,660 2,680 2,660 2,680 33,000
1997/07/25 2,650 2,650 2,640 2,650 72,000
1997/07/24 2,640 2,670 2,610 2,630 19,000
1997/07/23 2,680 2,680 2,600 2,600 33,000
1997/07/22 2,700 2,700 2,670 2,680 10,000
1997/07/18 2,710 2,740 2,690 2,730 81,000
1997/07/17 2,690 2,700 2,670 2,700 149,000
1997/07/16 2,680 2,700 2,640 2,700 140,000
1997/07/15 2,690 2,700 2,680 2,700 70,000
1997/07/14 2,750 2,750 2,700 2,720 34,000
1997/07/11 2,760 2,760 2,700 2,740 105,000
1997/07/10 2,720 2,740 2,710 2,740 212,000
1997/07/09 2,700 2,720 2,690 2,710 385,000
1997/07/08 2,700 2,710 2,690 2,700 151,000
1997/07/07 2,720 2,760 2,710 2,730 486,000
1997/07/04 2,630 2,690 2,600 2,690 289,000
1997/07/03 2,550 2,620 2,550 2,610 149,000
1997/07/02 2,580 2,580 2,550 2,560 92,000
1997/07/01 2,590 2,600 2,560 2,580 119,000
1997/06/30 2,590 2,600 2,570 2,590 58,000
1997/06/27 2,580 2,580 2,560 2,570 73,000
1997/06/26 2,570 2,580 2,550 2,580 47,000
1997/06/25 2,580 2,580 2,570 2,580 118,000
1997/06/24 2,570 2,580 2,570 2,580 73,000
1997/06/23 2,550 2,580 2,520 2,570 167,000
1997/06/20 2,550 2,560 2,540 2,560 188,000
1997/06/19 2,540 2,570 2,530 2,560 230,000
1997/06/18 2,560 2,570 2,550 2,570 188,000
1997/06/17 2,530 2,580 2,510 2,560 261,000
1997/06/16 2,490 2,580 2,490 2,520 290,000
1997/06/13 2,400 2,530 2,400 2,450 332,000
1997/06/12 2,390 2,430 2,380 2,430 52,000
1997/06/11 2,410 2,410 2,400 2,400 22,000
1997/06/10 2,410 2,430 2,410 2,430 31,000
1997/06/09 2,410 2,430 2,410 2,430 8,000
1997/06/06 2,430 2,430 2,410 2,410 43,000
1997/06/05 2,430 2,430 2,420 2,420 40,000
1997/06/04 2,390 2,400 2,380 2,380 16,000
1997/06/03 2,440 2,440 2,400 2,400 29,000
1997/06/02 2,390 2,440 2,390 2,420 27,000
1997/05/30 2,380 2,420 2,380 2,400 27,000
1997/05/29 2,390 2,390 2,380 2,380 6,000
1997/05/28 2,390 2,400 2,370 2,370 24,000
1997/05/27 2,380 2,390 2,360 2,360 21,000
1997/05/26 2,420 2,420 2,360 2,400 11,000
1997/05/23 2,400 2,430 2,400 2,410 31,000
1997/05/22 2,410 2,420 2,380 2,380 14,000
1997/05/21 2,410 2,430 2,400 2,430 15,000
1997/05/20 2,410 2,440 2,380 2,440 28,000
1997/05/19 2,380 2,450 2,380 2,450 134,000
1997/05/16 2,420 2,430 2,380 2,380 60,000
1997/05/15 2,380 2,410 2,380 2,400 57,000
1997/05/14 2,320 2,360 2,320 2,360 37,000
1997/05/13 2,290 2,320 2,290 2,320 26,000
1997/05/12 2,290 2,290 2,260 2,260 25,000
1997/05/09 2,270 2,300 2,260 2,270 10,000
1997/05/08 2,260 2,320 2,260 2,260 51,000
1997/05/07 2,330 2,330 2,230 2,230 21,000
1997/05/06 2,390 2,390 2,340 2,340 6,000
1997/05/02 2,410 2,410 2,370 2,390 15,000
1997/05/01 2,400 2,400 2,390 2,390 63,000
1997/04/30 2,400 2,410 2,390 2,390 56,000
1997/04/28 2,320 2,330 2,310 2,320 52,000
1997/04/25 2,260 2,280 2,260 2,280 15,000
1997/04/24 2,300 2,300 2,250 2,260 21,000
1997/04/23 2,240 2,250 2,240 2,240 43,000
1997/04/22 2,150 2,180 2,150 2,160 13,000
1997/04/21 2,160 2,190 2,160 2,170 7,000
1997/04/18 2,190 2,190 2,150 2,160 13,000
1997/04/17 2,160 2,180 2,160 2,180 17,000
1997/04/16 2,160 2,160 2,160 2,160 6,000
1997/04/15 2,130 2,170 2,130 2,160 45,000
1997/04/14 2,200 2,200 2,160 2,170 7,000
1997/04/11 2,150 2,170 2,140 2,160 17,000
1997/04/10 2,180 2,180 2,160 2,160 15,000
1997/04/09 2,190 2,200 2,160 2,180 41,000
1997/04/08 2,170 2,180 2,160 2,180 26,000
1997/04/07 2,180 2,180 2,160 2,180 13,000
1997/04/04 2,140 2,180 2,140 2,180 11,000
1997/04/03 2,130 2,180 2,130 2,130 19,000
1997/04/02 2,120 2,130 2,110 2,130 27,000
1997/04/01 2,070 2,090 2,070 2,080 19,000
1997/03/31 2,080 2,100 2,080 2,080 3,000
1997/03/28 2,100 2,100 2,060 2,100 8,000
1997/03/27 2,020 2,100 2,020 2,050 6,000
1997/03/26 2,020 2,020 2,020 2,020 6,000
1997/03/25 2,090 2,100 2,070 2,100 44,000
1997/03/24 2,070 2,120 2,070 2,090 16,000
1997/03/21 2,030 2,090 2,020 2,060 16,000
1997/03/19 2,020 2,020 2,010 2,020 10,000
1997/03/18 2,120 2,120 2,040 2,080 11,000
1997/03/17 2,040 2,100 2,040 2,100 14,000
1997/03/14 2,000 2,000 2,000 2,000 3,000
1997/03/13 2,000 2,020 1,990 2,000 17,000
1997/03/12 2,040 2,040 2,000 2,000 3,000
1997/03/11 2,090 2,090 2,020 2,050 8,000
1997/03/10 2,020 2,020 2,020 2,020 6,000
1997/03/07 2,020 2,100 2,020 2,100 9,000
1997/03/06 2,060 2,060 2,050 2,060 78,000
1997/03/05 2,080 2,080 2,060 2,060 8,000
1997/03/04 2,120 2,120 2,120 2,120 7,000
1997/03/03 2,120 2,120 2,110 2,120 3,000
1997/02/28 2,130 2,130 2,080 2,080 7,000
1997/02/27 2,090 2,160 2,080 2,120 14,000
1997/02/26 2,080 2,150 2,080 2,150 10,000
1997/02/25 2,150 2,200 2,150 2,200 25,000
1997/02/24 2,190 2,190 2,140 2,150 6,000
1997/02/21 2,090 2,180 2,090 2,150 22,000
1997/02/20 2,090 2,130 2,060 2,130 21,000
1997/02/19 2,090 2,100 2,040 2,090 17,000
1997/02/18 2,100 2,110 2,060 2,110 19,000
1997/02/17 2,100 2,110 2,100 2,100 10,000
1997/02/14 2,050 2,080 2,050 2,060 10,000
1997/02/13 2,110 2,110 2,050 2,050 19,000
1997/02/12 2,050 2,110 2,050 2,110 21,000
1997/02/10 2,030 2,080 2,030 2,050 11,000
1997/02/07 2,050 2,050 2,050 2,050 8,000
1997/02/06 2,070 2,080 2,040 2,070 10,000
1997/02/05 2,070 2,080 2,030 2,080 14,000
1997/02/04 2,080 2,080 2,060 2,070 21,000
1997/02/03 2,070 2,080 2,030 2,080 17,000
1997/01/31 2,050 2,060 2,030 2,060 39,000
1997/01/30 2,040 2,040 2,030 2,040 8,000
1997/01/29 2,050 2,050 2,020 2,020 31,000
1997/01/28 2,050 2,130 2,050 2,130 61,000
1997/01/27 2,040 2,050 2,000 2,050 11,000
1997/01/24 2,100 2,120 2,080 2,080 20,000
1997/01/23 2,020 2,080 2,010 2,080 9,000
1997/01/22 2,080 2,080 2,040 2,080 8,000
1997/01/21 2,030 2,100 2,030 2,100 6,000
1997/01/20 2,110 2,110 2,000 2,070 15,000
1997/01/17 2,040 2,070 2,010 2,070 14,000
1997/01/16 1,960 2,040 1,960 2,000 3,000
1997/01/14 1,960 2,040 1,960 2,040 19,000
1997/01/13 2,050 2,050 1,960 1,960 3,000
1997/01/10 2,070 2,070 2,000 2,070 40,000
1997/01/09 2,140 2,140 2,070 2,070 21,000
1997/01/08 2,150 2,150 2,140 2,140 17,000
1997/01/07 2,170 2,170 2,120 2,140 29,000
1997/01/06 2,140 2,140 2,100 2,100 12,000

このページの先頭へ