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
2000/12/29 8,250 8,300 8,240 8,270 53,900
2000/12/28 8,180 8,240 8,150 8,240 37,000
2000/12/27 7,900 8,240 7,900 8,240 77,300
2000/12/26 7,940 8,220 7,930 8,050 182,800
2000/12/25 7,450 7,840 7,340 7,840 69,600
2000/12/22 7,100 7,290 7,100 7,250 52,200
2000/12/21 6,880 7,170 6,720 7,170 70,500
2000/12/20 6,750 6,830 6,700 6,810 17,700
2000/12/19 7,240 7,280 6,800 6,800 20,800
2000/12/18 7,220 7,220 7,100 7,200 20,800
2000/12/15 7,100 7,150 7,040 7,040 20,800
2000/12/14 7,250 7,500 7,120 7,150 57,700
2000/12/13 7,100 7,400 6,840 7,150 70,400
2000/12/12 6,930 7,010 6,860 7,000 51,100
2000/12/11 6,590 6,880 6,560 6,830 65,100
2000/12/08 6,800 6,800 6,590 6,590 71,200
2000/12/07 6,850 6,850 6,730 6,800 43,400
2000/12/06 6,980 7,000 6,730 6,730 76,200
2000/12/05 6,800 6,860 6,700 6,780 48,500
2000/12/04 6,900 6,900 6,680 6,680 55,700
2000/12/01 7,100 7,120 6,900 6,900 37,700
2000/11/30 7,320 7,320 6,910 7,190 37,000
2000/11/29 7,380 7,380 7,180 7,240 27,700
2000/11/28 7,210 7,290 7,140 7,200 16,200
2000/11/27 7,180 7,300 7,100 7,110 21,300
2000/11/24 6,840 7,200 6,790 7,180 62,100
2000/11/22 6,900 7,000 6,830 6,850 48,300
2000/11/21 7,340 7,340 6,950 7,100 44,100
2000/11/20 7,440 7,440 7,300 7,370 26,800
2000/11/17 7,400 7,470 7,380 7,440 37,100
2000/11/16 7,570 7,570 7,440 7,450 21,300
2000/11/15 7,680 7,800 7,520 7,570 26,800
2000/11/14 7,900 7,980 7,700 7,970 38,800
2000/11/13 7,610 7,800 7,600 7,800 38,700
2000/11/10 7,700 7,770 7,700 7,760 37,000
2000/11/09 7,870 7,870 7,800 7,800 39,500
2000/11/08 7,860 7,910 7,850 7,860 31,800
2000/11/07 8,000 8,000 7,870 7,910 22,400
2000/11/06 7,980 8,000 7,850 7,990 42,000
2000/11/02 7,800 7,840 7,800 7,840 20,800
2000/11/01 7,800 7,900 7,770 7,850 61,800
2000/10/31 7,760 7,880 7,760 7,850 49,100
2000/10/30 7,760 7,800 7,740 7,780 126,700
2000/10/27 7,850 7,900 7,760 7,760 33,400
2000/10/26 7,500 7,800 7,410 7,800 28,600
2000/10/25 8,080 8,080 7,880 7,880 17,200
2000/10/24 7,950 8,090 7,950 8,000 13,300
2000/10/23 8,050 8,090 7,910 7,910 14,200
2000/10/20 8,140 8,150 7,920 7,950 25,400
2000/10/19 8,000 8,200 8,000 8,200 39,900
2000/10/18 8,200 8,200 7,900 7,920 22,400
2000/10/17 8,160 8,400 8,110 8,250 28,200
2000/10/16 8,310 8,600 8,310 8,500 38,600
2000/10/13 8,000 8,170 8,000 8,080 32,000
2000/10/12 7,950 8,300 7,950 8,200 67,900
2000/10/11 8,520 8,520 8,200 8,200 101,600
2000/10/10 8,520 8,650 8,400 8,550 52,200
2000/10/06 8,560 8,800 8,560 8,670 28,600
2000/10/05 8,900 8,910 8,710 8,760 140,800
2000/10/04 8,710 8,810 8,350 8,510 93,400
2000/10/03 8,800 8,850 8,730 8,810 46,400
2000/10/02 8,500 8,950 8,470 8,900 104,200
2000/09/29 8,500 8,800 8,500 8,600 141,800
2000/09/28 8,450 8,480 8,300 8,300 27,300
2000/09/27 8,310 8,480 8,310 8,460 29,300
2000/09/26 8,580 8,580 8,370 8,480 31,500
2000/09/25 8,500 8,620 8,500 8,600 131,000
2000/09/22 8,290 8,470 8,250 8,470 81,200
2000/09/21 8,200 8,350 8,180 8,340 100,700
2000/09/20 7,960 8,200 7,900 8,200 55,400
2000/09/19 7,930 8,160 7,800 8,160 50,200
2000/09/18 7,800 8,000 7,800 7,990 67,000
2000/09/14 7,750 7,800 7,680 7,780 78,500
2000/09/13 7,750 7,770 7,700 7,770 146,000
2000/09/12 7,760 7,780 7,660 7,710 35,000
2000/09/11 7,900 7,920 7,760 7,780 59,500
2000/09/08 7,690 7,800 7,660 7,800 43,600
2000/09/07 7,740 7,800 7,700 7,710 30,100
2000/09/06 7,800 7,800 7,730 7,760 14,300
2000/09/05 7,710 7,800 7,680 7,800 59,500
2000/09/04 7,800 7,840 7,700 7,730 23,300
2000/09/01 7,920 7,950 7,770 7,900 109,100
2000/08/31 7,940 7,940 7,860 7,900 87,100
2000/08/30 8,000 8,000 7,830 7,860 45,600
2000/08/29 8,000 8,100 7,950 8,100 77,700
2000/08/28 8,100 8,120 7,950 7,990 133,600
2000/08/25 7,900 8,220 7,900 8,220 75,900
2000/08/24 7,940 7,960 7,820 7,830 66,700
2000/08/23 8,100 8,120 7,910 7,910 63,000
2000/08/22 7,900 7,900 7,800 7,900 61,100
2000/08/21 7,900 7,900 7,800 7,900 31,200
2000/08/18 7,890 7,950 7,800 7,890 58,200
2000/08/17 7,890 7,910 7,800 7,870 80,700
2000/08/16 8,010 8,030 7,800 7,900 100,400
2000/08/15 8,200 8,200 8,000 8,030 71,200
2000/08/14 8,210 8,300 8,120 8,290 42,800
2000/08/11 8,300 8,300 8,100 8,230 48,200
2000/08/10 8,530 8,530 8,340 8,360 22,100
2000/08/09 8,480 8,480 8,280 8,360 34,600
2000/08/08 8,850 8,850 8,290 8,390 39,700
2000/08/07 8,450 8,750 8,350 8,750 35,600
2000/08/04 8,450 8,450 8,150 8,150 107,300
2000/08/03 8,790 8,790 8,500 8,500 64,300
2000/08/02 9,000 9,000 8,720 8,790 51,800
2000/08/01 8,700 9,300 8,700 9,270 96,500
2000/07/31 8,310 8,580 8,310 8,560 69,000
2000/07/28 9,130 9,130 8,890 8,890 71,000
2000/07/27 9,290 9,290 9,050 9,130 50,500
2000/07/26 9,100 9,320 9,040 9,290 187,200
2000/07/25 8,700 8,960 8,630 8,900 93,900
2000/07/24 8,860 8,870 8,390 8,600 58,900
2000/07/21 8,700 8,850 8,610 8,850 113,400
2000/07/19 8,140 8,600 8,100 8,600 59,600
2000/07/18 8,300 8,300 8,190 8,200 34,900
2000/07/17 8,300 8,300 8,100 8,100 26,300
2000/07/14 8,400 8,400 8,220 8,300 41,900
2000/07/13 8,430 8,490 8,000 8,200 84,200
2000/07/12 8,520 8,550 8,250 8,340 109,600
2000/07/11 8,500 8,600 8,400 8,490 152,600
2000/07/10 8,540 8,540 8,350 8,370 57,800
2000/07/07 8,450 8,480 8,400 8,450 92,600
2000/07/06 8,400 8,430 8,290 8,350 101,200
2000/07/05 8,200 8,290 8,110 8,230 119,100
2000/07/04 8,060 8,160 7,950 7,950 183,500
2000/07/03 7,990 7,990 7,850 7,960 81,800
2000/06/30 7,720 7,890 7,700 7,830 57,600
2000/06/29 7,670 7,800 7,660 7,710 50,100
2000/06/28 7,700 7,700 7,600 7,600 41,500
2000/06/27 7,700 7,750 7,640 7,700 53,000
2000/06/26 7,910 7,910 7,630 7,700 52,300
2000/06/23 7,940 7,980 7,880 7,890 80,300
2000/06/22 7,900 8,000 7,840 7,840 76,700
2000/06/21 7,860 7,950 7,750 7,840 86,200
2000/06/20 7,780 7,880 7,580 7,840 160,300
2000/06/19 7,660 7,800 7,520 7,620 107,600
2000/06/16 7,510 7,770 7,460 7,460 79,900
2000/06/15 7,600 7,600 7,410 7,410 67,500
2000/06/14 7,700 7,760 7,550 7,580 78,700
2000/06/13 7,680 7,750 7,580 7,660 78,300
2000/06/12 7,950 7,960 7,250 7,580 227,200
2000/06/09 7,800 7,920 7,800 7,900 53,200
2000/06/08 8,120 8,170 7,820 7,900 150,800
2000/06/07 7,810 8,000 7,810 7,970 63,300
2000/06/06 8,000 8,040 7,730 7,750 92,900
2000/06/05 7,990 8,000 7,830 7,990 97,600
2000/06/02 7,400 7,850 7,400 7,690 127,400
2000/06/01 7,300 7,390 7,200 7,300 86,500
2000/05/31 7,600 7,600 7,200 7,310 139,900
2000/05/30 7,700 7,700 7,470 7,510 94,300
2000/05/29 7,790 7,800 7,400 7,470 125,200
2000/05/26 7,300 8,000 7,300 7,800 167,200
2000/05/25 7,400 7,990 6,600 7,000 343,900
2000/05/24 7,600 7,690 7,600 7,600 318,500
2000/05/23 9,400 9,480 8,600 8,600 111,400
2000/05/22 9,450 9,600 9,430 9,600 64,900
2000/05/19 9,590 9,760 9,300 9,760 74,300
2000/05/18 9,610 9,680 9,490 9,620 81,500
2000/05/17 9,710 9,800 9,600 9,780 45,700
2000/05/16 9,500 9,790 9,500 9,790 127,400
2000/05/15 9,700 9,700 9,550 9,590 131,000
2000/05/12 9,800 9,960 9,760 9,820 157,800
2000/05/11 9,900 9,900 9,450 9,500 210,600
2000/05/10 10,500 10,500 9,600 10,000 254,000
2000/05/09 10,800 10,800 10,580 10,690 69,400
2000/05/08 11,000 11,000 10,700 10,800 49,900
2000/05/02 10,700 10,790 10,480 10,660 184,800
2000/05/01 10,900 10,900 10,750 10,800 55,200
2000/04/28 10,500 11,190 10,450 10,700 135,000
2000/04/27 11,200 11,200 10,900 10,900 44,000
2000/04/26 11,600 11,600 11,100 11,200 60,800
2000/04/25 11,780 11,780 11,000 11,430 42,100
2000/04/24 11,150 11,790 11,150 11,790 87,200
2000/04/21 11,000 11,020 10,600 10,750 50,500
2000/04/20 10,600 11,040 10,560 10,800 77,700
2000/04/19 10,540 10,790 10,400 10,460 193,800
2000/04/18 11,500 11,630 10,600 11,340 104,500
2000/04/17 10,560 10,970 10,310 10,750 89,700
2000/04/14 11,790 11,790 11,110 11,520 99,300
2000/04/13 11,230 11,800 11,050 11,800 88,900
2000/04/12 11,250 11,450 11,150 11,230 110,200
2000/04/11 11,800 11,800 11,100 11,230 141,900
2000/04/10 11,700 12,180 11,700 11,990 67,400
2000/04/07 12,310 12,400 11,910 11,910 88,400
2000/04/06 12,700 12,700 12,100 12,200 67,400
2000/04/05 13,000 13,030 12,820 12,920 53,200
2000/04/04 13,150 13,200 12,600 12,680 59,500
2000/04/03 12,600 13,550 12,180 13,220 188,900
2000/03/31 12,200 13,100 11,740 12,400 103,800
2000/03/30 12,150 12,480 11,700 11,710 42,900
2000/03/29 12,010 13,000 11,830 12,950 56,800
2000/03/28 12,010 12,800 12,000 12,410 66,500
2000/03/27 11,500 13,240 11,390 12,610 92,100
2000/03/24 11,210 11,400 11,090 11,240 44,000
2000/03/23 11,000 11,700 11,000 11,210 46,100
2000/03/22 11,330 11,330 11,000 11,100 57,200
2000/03/21 11,800 11,800 10,600 10,930 55,500
2000/03/17 11,550 11,750 11,430 11,450 93,900
2000/03/16 10,620 11,450 10,620 11,450 43,600
2000/03/15 10,500 11,100 10,500 11,000 49,000
2000/03/14 10,630 10,750 10,430 10,690 68,200
2000/03/13 11,800 11,840 11,210 11,430 97,500
2000/03/10 11,450 11,700 11,450 11,650 233,600
2000/03/09 11,490 11,600 11,290 11,370 69,000
2000/03/08 11,300 11,300 10,760 11,290 94,100
2000/03/07 10,750 10,790 10,600 10,700 60,900
2000/03/06 10,350 10,690 10,350 10,550 38,800
2000/03/03 10,270 10,500 10,210 10,300 125,500
2000/03/02 10,400 10,400 10,150 10,270 78,300
2000/03/01 10,550 10,650 10,450 10,450 53,700
2000/02/29 10,450 10,700 10,300 10,500 91,600
2000/02/28 10,600 10,640 10,320 10,410 61,300
2000/02/25 10,700 10,790 10,590 10,670 100,400
2000/02/24 10,800 11,100 10,320 10,660 104,300
2000/02/23 11,450 11,450 10,500 10,800 109,900
2000/02/22 11,860 11,860 11,300 11,450 70,100
2000/02/21 11,800 12,190 11,730 12,050 33,000
2000/02/18 11,820 12,080 11,820 11,930 51,100
2000/02/17 11,960 11,960 11,650 11,730 72,000
2000/02/16 11,900 11,900 11,300 11,560 61,600
2000/02/15 12,070 12,200 11,950 12,000 99,100
2000/02/14 12,000 12,250 12,000 12,110 67,900
2000/02/10 12,550 12,950 12,500 12,600 65,500
2000/02/09 13,190 13,190 12,500 12,700 42,200
2000/02/08 12,600 13,100 12,500 13,000 18,900
2000/02/07 12,500 13,400 12,500 13,400 28,600
2000/02/04 13,420 13,450 12,460 12,500 72,600
2000/02/03 12,800 13,380 12,610 13,350 72,600
2000/02/02 12,620 13,200 12,540 13,000 84,500
2000/02/01 12,110 12,350 11,950 12,220 75,600
2000/01/31 12,000 12,200 11,900 12,030 50,800
2000/01/28 12,580 12,810 12,250 12,300 62,400
2000/01/27 11,900 12,250 11,850 12,250 48,400
2000/01/26 12,200 12,250 11,830 11,900 104,700
2000/01/25 12,110 12,380 12,110 12,190 67,200
2000/01/24 12,670 12,700 12,400 12,450 44,500
2000/01/21 12,990 12,990 12,410 12,460 35,700
2000/01/20 13,000 13,090 12,360 12,990 52,900
2000/01/19 13,300 13,400 12,900 13,100 28,300
2000/01/18 13,300 13,500 13,190 13,190 37,100
2000/01/17 12,400 13,560 12,100 13,050 80,600
2000/01/14 13,900 14,100 12,490 12,800 224,700
2000/01/13 13,330 13,700 13,200 13,500 98,000
2000/01/12 12,700 12,960 12,700 12,930 104,400
2000/01/11 13,050 13,300 12,700 12,700 83,600
2000/01/07 13,100 13,150 12,850 12,850 99,800
2000/01/06 13,580 13,900 13,390 13,500 36,600
2000/01/05 13,600 13,900 13,120 13,580 30,600
2000/01/04 14,490 14,490 14,030 14,200 48,700

このページの先頭へ