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
1999/12/30 13,850 14,290 13,600 14,290 28,100
1999/12/29 13,500 13,890 13,310 13,700 70,000
1999/12/28 13,400 13,500 13,300 13,300 20,000
1999/12/27 13,400 13,400 13,100 13,150 13,100
1999/12/24 13,190 13,500 13,100 13,490 28,200
1999/12/22 13,200 13,200 12,900 13,000 43,700
1999/12/21 13,180 13,500 13,000 13,200 75,600
1999/12/20 13,000 13,180 12,800 13,180 82,500
1999/12/17 12,700 12,980 12,500 12,950 61,700
1999/12/16 12,300 12,900 12,300 12,440 54,800
1999/12/15 12,400 12,600 12,300 12,300 43,000
1999/12/14 12,500 12,500 12,250 12,340 33,500
1999/12/13 12,800 13,000 12,750 12,780 36,600
1999/12/10 12,150 12,500 12,150 12,500 64,500
1999/12/09 12,500 12,600 12,250 12,550 45,800
1999/12/08 12,990 13,900 12,810 12,940 122,800
1999/12/07 12,220 13,100 12,020 13,000 166,400
1999/12/06 12,290 12,290 12,000 12,020 40,900
1999/12/03 12,500 12,500 11,810 11,980 85,500
1999/12/02 11,990 11,990 11,110 11,300 55,900
1999/12/01 12,800 12,800 12,000 12,000 63,000
1999/11/30 12,700 12,700 12,400 12,410 66,500
1999/11/29 12,090 12,940 12,080 12,700 84,000
1999/11/26 11,040 12,000 11,040 11,890 78,100
1999/11/25 11,670 11,780 11,000 11,000 73,300
1999/11/24 11,710 11,820 11,660 11,800 37,300
1999/11/22 12,300 12,300 12,010 12,110 43,400
1999/11/19 12,290 12,300 11,840 12,000 37,000
1999/11/18 12,000 12,030 11,670 11,690 37,200
1999/11/17 11,720 11,880 11,620 11,800 42,400
1999/11/16 12,320 12,320 11,500 11,690 53,200
1999/11/15 11,800 12,300 11,800 12,280 101,100
1999/11/12 11,310 11,700 11,300 11,700 44,000
1999/11/11 11,300 11,520 11,000 11,300 57,000
1999/11/10 11,960 11,960 11,210 11,500 53,000
1999/11/09 11,790 12,080 11,600 11,960 113,700
1999/11/08 11,600 11,800 11,410 11,710 119,700
1999/11/05 11,180 11,450 11,050 11,450 100,600
1999/11/04 10,900 11,100 10,790 11,100 74,600
1999/11/02 10,710 11,100 10,680 10,990 80,800
1999/11/01 10,700 10,800 10,600 10,710 53,800
1999/10/29 10,690 10,780 10,450 10,700 82,300
1999/10/28 10,470 10,470 9,990 9,990 62,100
1999/10/27 10,400 10,500 10,100 10,270 26,600
1999/10/26 10,790 10,810 10,600 10,600 63,900
1999/10/25 10,790 10,790 10,600 10,680 29,500
1999/10/22 10,800 10,800 10,400 10,480 72,800
1999/10/21 10,800 10,900 10,300 10,400 68,100
1999/10/20 10,600 10,800 10,280 10,800 121,100
1999/10/19 10,000 10,500 9,930 10,250 64,100
1999/10/18 9,700 10,130 9,700 9,900 51,800
1999/10/15 10,810 10,810 10,400 10,600 44,700
1999/10/14 10,600 11,150 10,510 10,800 61,400
1999/10/13 10,550 11,200 10,400 10,600 101,100
1999/10/12 11,200 11,500 10,910 11,150 109,600
1999/10/08 10,850 11,640 10,600 11,640 287,900
1999/10/07 10,500 11,180 10,300 11,050 360,200
1999/10/06 9,550 10,250 9,500 10,250 296,100
1999/10/05 9,480 9,490 9,050 9,250 60,600
1999/10/04 9,600 9,600 9,320 9,490 28,900
1999/10/01 9,300 9,540 9,300 9,310 40,200
1999/09/30 9,400 9,540 9,380 9,500 72,800
1999/09/29 9,190 9,200 9,020 9,120 31,500
1999/09/28 8,750 9,290 8,750 9,290 27,300
1999/09/27 9,110 9,220 8,730 8,750 29,400
1999/09/24 9,350 9,360 8,880 9,090 48,500
1999/09/22 9,400 9,550 9,300 9,440 76,800
1999/09/21 9,400 9,800 9,350 9,700 112,400
1999/09/20 9,390 9,400 9,220 9,350 25,900
1999/09/17 9,460 9,460 9,300 9,400 39,600
1999/09/16 9,850 9,850 9,300 9,460 91,200
1999/09/14 9,640 9,900 9,300 9,900 157,800
1999/09/13 8,840 9,700 8,840 9,650 296,900
1999/09/10 8,740 8,750 8,680 8,700 52,900
1999/09/09 8,700 8,720 8,570 8,640 62,700
1999/09/08 8,600 8,800 8,600 8,700 122,700
1999/09/07 8,700 8,700 8,480 8,500 55,700
1999/09/06 8,530 8,720 8,530 8,710 109,600
1999/09/03 8,550 8,560 8,460 8,530 25,300
1999/09/02 8,510 8,570 8,400 8,490 30,300
1999/09/01 8,400 8,490 8,250 8,490 56,700
1999/08/31 8,530 8,530 8,450 8,460 28,200
1999/08/30 8,420 8,580 8,420 8,520 33,500
1999/08/27 8,330 8,440 8,310 8,320 52,800
1999/08/26 8,410 8,450 8,350 8,350 61,800
1999/08/25 8,760 8,760 8,450 8,610 124,400
1999/08/24 8,750 8,800 8,700 8,800 93,600
1999/08/23 8,650 8,730 8,650 8,720 47,400
1999/08/20 8,550 8,690 8,510 8,650 27,500
1999/08/19 8,730 8,730 8,490 8,540 40,900
1999/08/18 8,790 8,790 8,670 8,730 42,400
1999/08/17 8,680 8,750 8,630 8,730 80,900
1999/08/16 8,800 8,800 8,570 8,710 62,900
1999/08/13 8,490 8,760 8,480 8,700 80,500
1999/08/12 8,280 8,580 8,280 8,460 46,600
1999/08/11 8,100 8,480 8,100 8,250 73,300
1999/08/10 8,150 8,210 8,140 8,190 71,000
1999/08/09 8,240 8,240 8,150 8,210 16,000
1999/08/06 8,400 8,400 8,100 8,140 28,400
1999/08/05 8,560 8,560 8,300 8,300 48,000
1999/08/04 8,600 8,660 8,430 8,480 94,200
1999/08/03 8,450 8,600 8,400 8,510 132,700
1999/08/02 8,190 8,460 8,100 8,350 56,400
1999/07/30 8,050 8,200 8,050 8,190 47,200
1999/07/29 8,100 8,240 8,060 8,060 46,300
1999/07/28 8,100 8,190 8,100 8,140 34,000
1999/07/27 8,160 8,190 8,080 8,130 29,800
1999/07/26 8,250 8,410 8,190 8,210 88,700
1999/07/23 8,050 8,240 8,010 8,170 59,300
1999/07/22 8,200 8,260 8,070 8,100 61,900
1999/07/21 8,150 8,350 8,060 8,140 103,200
1999/07/19 8,040 8,420 8,040 8,090 87,000
1999/07/16 8,200 8,310 8,100 8,140 96,100
1999/07/15 8,350 8,500 8,200 8,200 73,000
1999/07/14 8,370 8,750 8,350 8,440 211,000
1999/07/13 8,270 9,210 8,050 8,250 239,700
1999/07/12 8,210 8,270 8,100 8,270 48,700
1999/07/09 7,970 8,210 7,950 8,190 138,500
1999/07/08 8,050 8,100 8,050 8,070 95,100
1999/07/07 8,410 8,440 8,210 8,250 54,000
1999/07/06 8,500 8,600 8,450 8,510 68,200
1999/07/05 8,500 8,650 8,400 8,630 141,800
1999/07/02 8,200 8,490 8,100 8,400 167,600
1999/07/01 8,100 8,290 8,050 8,200 121,300
1999/06/30 8,200 8,290 8,100 8,100 95,100
1999/06/29 8,000 8,020 7,880 8,000 74,700
1999/06/28 8,100 8,130 8,000 8,030 30,700
1999/06/25 8,250 8,250 7,750 8,200 112,400
1999/06/24 8,100 8,500 8,050 8,250 289,900
1999/06/23 7,800 8,030 7,600 8,030 200,000
1999/06/22 7,680 7,770 7,680 7,740 159,900
1999/06/21 7,800 7,840 7,650 7,680 159,000
1999/06/18 7,740 7,740 7,610 7,610 161,800
1999/06/17 7,550 7,600 7,460 7,580 70,400
1999/06/16 7,500 7,600 7,420 7,450 153,600
1999/06/15 7,650 7,680 7,400 7,560 157,300
1999/06/14 7,800 7,800 7,400 7,750 78,800
1999/06/11 7,760 7,970 7,700 7,820 232,500
1999/06/10 7,580 7,930 7,500 7,840 165,200
1999/06/09 7,450 7,580 7,400 7,450 85,800
1999/06/08 7,560 7,670 7,460 7,500 115,000
1999/06/07 7,560 7,730 7,560 7,660 166,200
1999/06/04 7,380 7,580 7,350 7,460 133,100
1999/06/03 7,150 7,450 7,150 7,450 111,700
1999/06/02 7,350 7,350 7,100 7,140 110,600
1999/06/01 7,110 7,370 7,110 7,250 163,100
1999/05/31 7,000 7,140 7,000 7,070 101,600
1999/05/28 6,970 6,970 6,880 6,950 87,800
1999/05/27 6,970 6,980 6,930 6,970 83,400
1999/05/26 7,000 7,100 6,980 6,980 115,900
1999/05/25 7,010 7,050 6,900 7,000 121,700
1999/05/24 7,200 7,200 7,040 7,080 126,100
1999/05/21 7,480 7,500 7,110 7,300 102,700
1999/05/20 7,500 7,600 7,400 7,580 64,700
1999/05/19 7,500 7,640 7,500 7,530 50,000
1999/05/18 7,790 7,790 7,650 7,650 47,900
1999/05/17 7,500 7,900 7,490 7,850 96,300
1999/05/14 7,700 7,700 7,560 7,600 109,900
1999/05/13 7,810 8,100 7,650 7,750 87,000
1999/05/12 8,050 8,200 7,800 7,800 68,500
1999/05/11 8,290 8,290 8,050 8,050 40,500
1999/05/10 8,100 8,350 8,100 8,100 32,300
1999/05/07 8,150 8,360 8,100 8,150 57,600
1999/05/06 8,360 8,400 8,000 8,000 85,100
1999/04/30 8,020 8,460 8,020 8,240 158,200
1999/04/28 7,800 8,100 7,790 8,020 106,500
1999/04/27 7,600 7,890 7,600 7,800 118,600
1999/04/26 7,350 7,500 7,350 7,400 60,200
1999/04/23 7,320 7,370 7,290 7,350 50,100
1999/04/22 7,300 7,310 7,220 7,300 65,000
1999/04/21 7,170 7,210 7,140 7,200 48,100
1999/04/20 7,000 7,190 6,900 7,170 54,600
1999/04/19 7,210 7,210 7,000 7,000 46,800
1999/04/16 7,400 7,400 7,160 7,160 80,400
1999/04/15 7,450 7,450 7,370 7,400 64,500
1999/04/14 7,300 7,600 7,250 7,440 81,900
1999/04/13 7,190 7,350 7,190 7,300 63,000
1999/04/12 7,100 7,240 7,020 7,170 79,200
1999/04/09 6,960 7,050 6,900 7,050 99,600
1999/04/08 6,990 6,990 6,870 6,970 98,000
1999/04/07 6,600 7,120 6,600 6,990 205,900
1999/04/06 6,600 6,700 6,470 6,700 38,900
1999/04/05 6,740 6,750 6,450 6,600 54,100
1999/04/02 6,800 6,800 6,450 6,750 113,400
1999/04/01 6,190 6,900 6,100 6,750 251,300
1999/03/31 6,000 6,100 5,950 6,000 73,200
1999/03/30 5,890 6,250 5,890 5,900 100,200
1999/03/29 5,700 5,880 5,660 5,760 71,500
1999/03/26 5,740 5,800 5,600 5,610 48,300
1999/03/25 5,570 5,750 5,570 5,720 70,900
1999/03/24 5,450 5,470 5,440 5,440 73,700
1999/03/23 5,560 5,580 5,410 5,490 61,800
1999/03/19 5,550 5,550 5,500 5,550 57,200
1999/03/18 5,600 5,600 5,510 5,520 37,900
1999/03/17 5,680 5,700 5,510 5,600 40,000
1999/03/16 5,600 5,730 5,600 5,680 89,800
1999/03/15 5,500 5,750 5,500 5,670 85,700
1999/03/12 5,680 5,680 5,600 5,680 35,800
1999/03/11 5,590 5,600 5,480 5,480 44,900
1999/03/10 5,530 5,600 5,450 5,590 33,700
1999/03/09 5,550 5,580 5,460 5,500 91,500
1999/03/08 5,750 5,750 5,600 5,600 77,400
1999/03/05 5,620 5,740 5,600 5,740 79,700
1999/03/04 5,500 5,640 5,460 5,620 106,300
1999/03/03 5,460 5,600 5,460 5,600 36,100
1999/03/02 5,460 5,600 5,450 5,450 38,500
1999/03/01 5,600 5,630 5,510 5,580 38,900
1999/02/26 5,640 5,750 5,600 5,670 69,100
1999/02/25 5,600 5,620 5,500 5,590 37,100
1999/02/24 5,350 5,400 5,310 5,400 100,500
1999/02/23 5,400 5,440 5,360 5,430 137,900
1999/02/22 5,360 5,480 5,360 5,450 35,800
1999/02/19 5,530 5,530 5,420 5,470 23,200
1999/02/18 5,570 5,600 5,450 5,510 15,100
1999/02/17 5,640 5,640 5,530 5,550 52,900
1999/02/16 5,480 5,650 5,480 5,500 16,900
1999/02/15 5,500 5,550 5,490 5,490 24,800
1999/02/12 5,600 5,600 5,480 5,480 33,200
1999/02/10 5,500 5,500 5,450 5,490 55,300
1999/02/09 5,690 5,700 5,500 5,500 38,500
1999/02/08 5,720 5,720 5,550 5,650 33,100
1999/02/05 5,480 5,520 5,420 5,420 41,300
1999/02/04 5,550 5,660 5,500 5,500 36,800
1999/02/03 5,750 5,750 5,540 5,550 21,500
1999/02/02 5,750 5,830 5,750 5,800 45,500
1999/02/01 5,700 5,750 5,700 5,750 27,200
1999/01/29 5,690 5,700 5,630 5,660 32,200
1999/01/28 5,670 5,700 5,550 5,700 31,000
1999/01/27 5,650 5,650 5,570 5,570 26,500
1999/01/26 5,700 5,730 5,650 5,650 33,500
1999/01/25 5,600 5,740 5,600 5,730 30,400
1999/01/22 5,500 5,600 5,500 5,580 23,400
1999/01/21 5,500 5,560 5,500 5,550 58,600
1999/01/20 5,480 5,500 5,400 5,500 68,400
1999/01/19 5,330 5,420 5,320 5,380 72,500
1999/01/18 5,370 5,480 5,320 5,320 83,500
1999/01/14 5,520 5,610 5,520 5,570 11,200
1999/01/13 5,590 5,690 5,590 5,620 30,200
1999/01/12 5,850 5,850 5,770 5,790 18,800
1999/01/11 5,900 5,900 5,800 5,850 7,700
1999/01/08 5,880 5,930 5,860 5,890 18,800
1999/01/07 6,000 6,000 5,950 5,980 122,900
1999/01/06 5,930 5,950 5,900 5,950 45,400
1999/01/05 5,950 5,970 5,830 5,900 63,100
1999/01/04 5,860 5,860 5,750 5,850 7,800

このページの先頭へ