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
2007/12/28 2,140 2,145 2,110 2,125 223,400
2007/12/27 2,160 2,160 2,125 2,150 414,800
2007/12/26 2,185 2,190 2,165 2,185 180,800
2007/12/25 2,190 2,200 2,155 2,180 270,400
2007/12/21 2,165 2,185 2,130 2,150 589,500
2007/12/20 2,240 2,245 2,180 2,185 418,800
2007/12/19 2,225 2,260 2,220 2,250 484,600
2007/12/18 2,200 2,225 2,165 2,220 551,100
2007/12/17 2,245 2,265 2,235 2,240 396,100
2007/12/14 2,300 2,305 2,270 2,285 571,500
2007/12/13 2,335 2,340 2,310 2,310 417,900
2007/12/12 2,350 2,350 2,315 2,350 603,300
2007/12/11 2,370 2,375 2,355 2,355 366,600
2007/12/10 2,375 2,380 2,350 2,365 504,200
2007/12/07 2,400 2,405 2,355 2,360 927,000
2007/12/06 2,465 2,480 2,390 2,405 832,400
2007/12/05 2,365 2,455 2,360 2,455 1,629,100
2007/12/04 2,645 2,655 2,550 2,565 500,600
2007/12/03 2,665 2,665 2,635 2,655 319,000
2007/11/30 2,600 2,645 2,595 2,625 393,000
2007/11/29 2,550 2,590 2,550 2,585 263,200
2007/11/28 2,525 2,555 2,510 2,550 356,200
2007/11/27 2,500 2,540 2,450 2,505 374,500
2007/11/26 2,465 2,495 2,445 2,485 364,000
2007/11/22 2,420 2,465 2,400 2,445 603,400
2007/11/21 2,415 2,445 2,365 2,380 459,400
2007/11/20 2,355 2,410 2,350 2,410 328,300
2007/11/19 2,385 2,400 2,380 2,395 224,900
2007/11/16 2,370 2,395 2,340 2,385 269,100
2007/11/15 2,400 2,400 2,370 2,380 254,000
2007/11/14 2,385 2,410 2,380 2,395 308,500
2007/11/13 2,310 2,355 2,310 2,355 229,300
2007/11/12 2,350 2,355 2,300 2,330 193,600
2007/11/09 2,390 2,395 2,365 2,370 191,200
2007/11/08 2,450 2,450 2,360 2,390 599,300
2007/11/07 2,510 2,515 2,465 2,475 351,700
2007/11/06 2,480 2,520 2,470 2,505 305,000
2007/11/05 2,485 2,495 2,470 2,485 163,300
2007/11/02 2,505 2,510 2,460 2,470 394,700
2007/11/01 2,430 2,555 2,430 2,540 818,000
2007/10/31 2,445 2,460 2,415 2,430 596,900
2007/10/30 2,425 2,465 2,425 2,430 469,800
2007/10/29 2,455 2,465 2,410 2,425 440,800
2007/10/26 2,465 2,480 2,445 2,460 356,100
2007/10/25 2,510 2,540 2,475 2,495 344,900
2007/10/24 2,585 2,590 2,495 2,505 609,400
2007/10/23 2,625 2,625 2,580 2,590 312,200
2007/10/22 2,610 2,640 2,585 2,595 535,100
2007/10/19 2,690 2,700 2,670 2,675 266,900
2007/10/18 2,685 2,685 2,650 2,680 337,300
2007/10/17 2,665 2,665 2,620 2,650 286,700
2007/10/16 2,660 2,690 2,635 2,640 415,200
2007/10/15 2,675 2,715 2,675 2,700 304,300
2007/10/12 2,670 2,680 2,635 2,635 335,300
2007/10/11 2,690 2,690 2,660 2,690 280,200
2007/10/10 2,700 2,715 2,685 2,690 232,800
2007/10/09 2,740 2,740 2,690 2,695 444,000
2007/10/05 2,785 2,785 2,730 2,735 361,500
2007/10/04 2,800 2,805 2,770 2,780 165,900
2007/10/03 2,800 2,830 2,790 2,815 395,800
2007/10/02 2,830 2,830 2,770 2,785 293,800
2007/10/01 2,800 2,830 2,770 2,825 323,200
2007/09/28 2,770 2,810 2,735 2,800 336,300
2007/09/27 2,750 2,785 2,745 2,770 317,300
2007/09/26 2,695 2,750 2,675 2,740 365,000
2007/09/25 2,755 2,755 2,660 2,680 374,100
2007/09/21 2,725 2,730 2,700 2,715 263,200
2007/09/20 2,770 2,770 2,715 2,755 249,600
2007/09/19 2,740 2,800 2,700 2,770 320,700
2007/09/18 2,705 2,735 2,685 2,710 445,900
2007/09/14 2,715 2,750 2,655 2,740 379,900
2007/09/13 2,780 2,780 2,735 2,740 267,200
2007/09/12 2,755 2,805 2,725 2,745 607,200
2007/09/11 2,660 2,750 2,660 2,735 762,600
2007/09/10 2,615 2,640 2,570 2,630 447,600
2007/09/07 2,680 2,685 2,630 2,675 634,700
2007/09/06 2,665 2,690 2,615 2,690 713,600
2007/09/05 2,830 2,835 2,710 2,715 911,100
2007/09/04 2,875 2,885 2,845 2,845 618,500
2007/09/03 2,940 2,965 2,870 2,930 646,100
2007/08/31 2,905 2,905 2,860 2,900 457,600
2007/08/30 2,950 2,965 2,835 2,900 632,500
2007/08/29 2,860 2,920 2,815 2,910 819,600
2007/08/28 2,825 2,925 2,815 2,890 1,152,700
2007/08/28 1 -> 1.30 分割
2007/08/27 3,450 3,510 3,450 3,500 554,500
2007/08/24 3,520 3,520 3,420 3,440 907,700
2007/08/23 3,470 3,520 3,450 3,510 338,600
2007/08/22 3,520 3,530 3,420 3,420 591,200
2007/08/21 3,530 3,540 3,500 3,510 619,500
2007/08/20 3,600 3,600 3,520 3,550 456,400
2007/08/17 3,580 3,580 3,500 3,500 657,500
2007/08/16 3,580 3,610 3,510 3,580 620,500
2007/08/15 3,600 3,600 3,570 3,570 304,900
2007/08/14 3,620 3,620 3,560 3,600 465,500
2007/08/13 3,700 3,700 3,570 3,610 595,800
2007/08/10 3,740 3,860 3,710 3,730 1,116,500
2007/08/09 3,700 3,810 3,660 3,750 1,424,800
2007/08/08 3,590 3,630 3,570 3,610 580,400
2007/08/07 3,600 3,610 3,520 3,570 562,700
2007/08/06 3,620 3,690 3,600 3,660 505,000
2007/08/03 3,650 3,680 3,610 3,640 625,200
2007/08/02 3,580 3,620 3,570 3,610 425,900
2007/08/01 3,610 3,620 3,570 3,570 412,100
2007/07/31 3,660 3,660 3,610 3,620 629,100
2007/07/30 3,630 3,640 3,570 3,630 639,500
2007/07/27 3,690 3,790 3,600 3,660 847,200
2007/07/26 3,740 3,760 3,700 3,700 277,100
2007/07/25 3,780 3,780 3,730 3,740 367,700
2007/07/24 3,780 3,820 3,760 3,810 373,900
2007/07/23 3,790 3,800 3,740 3,780 253,300
2007/07/20 3,820 3,830 3,790 3,810 456,200
2007/07/19 3,830 3,840 3,780 3,800 654,100
2007/07/18 3,910 3,920 3,850 3,860 288,200
2007/07/17 3,950 3,950 3,910 3,920 160,400
2007/07/13 3,970 3,990 3,910 3,940 345,000
2007/07/12 4,020 4,030 3,950 3,960 241,700
2007/07/11 4,050 4,050 4,000 4,010 177,500
2007/07/10 4,040 4,050 4,020 4,050 124,400
2007/07/09 4,050 4,060 4,040 4,050 125,600
2007/07/06 4,040 4,040 4,010 4,040 347,100
2007/07/05 4,030 4,060 4,030 4,060 172,700
2007/07/04 4,050 4,050 4,020 4,030 245,600
2007/07/03 4,050 4,060 4,020 4,040 222,400
2007/07/02 4,080 4,100 4,070 4,070 254,300
2007/06/29 4,050 4,060 4,010 4,050 298,500
2007/06/28 4,060 4,070 4,040 4,060 172,900
2007/06/27 4,090 4,100 4,040 4,070 333,000
2007/06/26 4,060 4,090 4,040 4,090 234,600
2007/06/25 4,040 4,110 4,020 4,050 637,400
2007/06/22 4,020 4,040 4,000 4,020 185,700
2007/06/21 4,050 4,060 4,030 4,040 357,700
2007/06/20 4,070 4,080 4,020 4,030 410,700
2007/06/19 4,090 4,090 4,060 4,080 280,200
2007/06/18 4,120 4,130 4,090 4,100 241,300
2007/06/15 4,130 4,130 4,070 4,100 402,900
2007/06/14 4,100 4,160 4,090 4,130 1,022,400
2007/06/13 4,030 4,040 3,950 4,030 425,800
2007/06/12 4,050 4,080 4,040 4,050 543,300
2007/06/11 4,020 4,060 4,000 4,040 503,600
2007/06/08 3,930 4,000 3,920 4,000 559,200
2007/06/07 3,920 4,000 3,920 3,970 598,700
2007/06/06 3,980 3,990 3,930 3,940 657,000
2007/06/05 3,930 3,980 3,930 3,980 267,800
2007/06/04 3,970 3,970 3,920 3,930 374,900
2007/06/01 3,970 3,980 3,920 3,940 457,700
2007/05/31 3,980 4,010 3,960 3,990 357,700
2007/05/30 3,980 3,990 3,950 3,970 249,600
2007/05/29 3,980 4,010 3,950 3,980 441,400
2007/05/28 3,910 3,990 3,910 3,970 246,900
2007/05/25 3,930 3,940 3,890 3,900 231,900
2007/05/24 3,960 3,970 3,920 3,940 112,500
2007/05/23 3,940 3,970 3,930 3,950 155,200
2007/05/22 3,900 3,940 3,880 3,930 181,500
2007/05/21 3,950 3,980 3,880 3,880 307,400
2007/05/18 3,880 3,890 3,840 3,850 139,300
2007/05/17 3,860 3,890 3,850 3,880 203,100
2007/05/16 3,830 3,860 3,810 3,840 236,700
2007/05/15 3,870 3,880 3,820 3,820 318,700
2007/05/14 3,920 3,920 3,890 3,900 183,900
2007/05/11 3,950 3,950 3,850 3,910 366,400
2007/05/10 4,000 4,010 3,950 3,950 178,300
2007/05/09 3,990 4,020 3,980 4,010 156,600
2007/05/08 4,000 4,020 3,990 3,990 237,000
2007/05/07 3,980 4,010 3,970 3,980 183,800
2007/05/02 3,990 4,030 3,990 4,020 218,100
2007/05/01 4,030 4,030 4,000 4,020 265,700
2007/04/27 3,980 4,020 3,980 4,000 374,600
2007/04/26 4,010 4,020 3,990 4,010 301,200
2007/04/25 4,010 4,030 4,000 4,010 252,600
2007/04/24 3,950 4,040 3,930 4,030 608,200
2007/04/23 4,050 4,090 4,020 4,020 754,000
2007/04/20 4,020 4,060 4,010 4,040 298,400
2007/04/19 4,040 4,040 3,960 4,000 492,800
2007/04/18 4,020 4,070 4,000 4,060 486,300
2007/04/17 4,010 4,070 4,000 4,010 820,400
2007/04/16 3,890 4,010 3,880 3,980 1,056,600
2007/04/13 3,900 3,910 3,870 3,870 331,200
2007/04/12 3,880 3,900 3,860 3,880 250,300
2007/04/11 3,900 3,910 3,880 3,900 212,800
2007/04/10 3,860 3,920 3,850 3,890 610,000
2007/04/09 3,860 3,860 3,830 3,850 269,500
2007/04/06 3,860 3,890 3,850 3,860 110,700
2007/04/05 3,850 3,890 3,850 3,870 235,600
2007/04/04 3,870 3,870 3,850 3,860 176,000
2007/04/03 3,870 3,870 3,840 3,860 194,600
2007/04/02 3,870 3,910 3,840 3,840 438,000
2007/03/30 3,810 3,850 3,810 3,840 156,200
2007/03/29 3,830 3,830 3,770 3,800 203,100
2007/03/28 3,830 3,850 3,820 3,840 274,100
2007/03/27 3,800 3,820 3,780 3,790 211,800
2007/03/26 3,800 3,820 3,770 3,800 221,900
2007/03/23 3,750 3,800 3,730 3,780 346,900
2007/03/22 3,710 3,720 3,690 3,720 199,200
2007/03/20 3,670 3,670 3,640 3,670 197,500
2007/03/19 3,690 3,690 3,640 3,670 237,600
2007/03/16 3,680 3,700 3,650 3,680 180,600
2007/03/15 3,680 3,700 3,660 3,690 163,200
2007/03/14 3,700 3,700 3,640 3,650 235,200
2007/03/13 3,750 3,760 3,720 3,720 250,800
2007/03/12 3,730 3,740 3,710 3,740 226,200
2007/03/09 3,720 3,730 3,680 3,690 266,000
2007/03/08 3,660 3,700 3,640 3,690 261,500
2007/03/07 3,720 3,720 3,650 3,670 224,800
2007/03/06 3,620 3,660 3,590 3,650 371,600
2007/03/05 3,710 3,720 3,630 3,630 356,200
2007/03/02 3,800 3,800 3,730 3,730 251,700
2007/03/01 3,840 3,860 3,740 3,790 323,100
2007/02/28 3,660 3,840 3,660 3,840 430,800
2007/02/27 3,870 3,890 3,850 3,860 178,900
2007/02/26 3,910 3,910 3,880 3,890 181,300
2007/02/23 3,890 3,900 3,870 3,890 281,000
2007/02/22 3,890 3,910 3,860 3,860 399,600
2007/02/21 3,870 3,880 3,850 3,880 401,200
2007/02/20 3,870 3,870 3,820 3,850 333,400
2007/02/19 3,830 3,880 3,800 3,880 469,700
2007/02/16 3,750 3,850 3,740 3,830 617,800
2007/02/15 3,750 3,750 3,720 3,740 193,900
2007/02/14 3,730 3,740 3,720 3,720 109,500
2007/02/13 3,730 3,770 3,710 3,720 267,300
2007/02/09 3,710 3,750 3,700 3,720 212,600
2007/02/08 3,700 3,760 3,700 3,710 189,800
2007/02/07 3,760 3,760 3,690 3,690 314,800
2007/02/06 3,750 3,780 3,740 3,760 206,900
2007/02/05 3,820 3,820 3,730 3,740 351,500
2007/02/02 3,800 3,840 3,770 3,820 825,600
2007/02/01 3,700 3,780 3,690 3,780 667,000
2007/01/31 3,670 3,700 3,650 3,690 422,700
2007/01/30 3,630 3,660 3,630 3,640 139,500
2007/01/29 3,660 3,660 3,630 3,630 255,900
2007/01/26 3,680 3,680 3,650 3,660 142,400
2007/01/25 3,690 3,690 3,660 3,680 282,800
2007/01/24 3,660 3,670 3,620 3,670 358,400
2007/01/23 3,630 3,650 3,610 3,650 337,700
2007/01/22 3,630 3,630 3,600 3,610 281,300
2007/01/19 3,620 3,630 3,610 3,620 160,300
2007/01/18 3,600 3,620 3,590 3,600 178,100
2007/01/17 3,600 3,610 3,570 3,600 202,300
2007/01/16 3,600 3,610 3,580 3,590 218,700
2007/01/15 3,600 3,620 3,590 3,600 131,700
2007/01/12 3,540 3,610 3,540 3,590 346,700
2007/01/11 3,570 3,570 3,510 3,520 414,800
2007/01/10 3,630 3,640 3,520 3,550 637,200
2007/01/09 3,670 3,670 3,610 3,630 463,200
2007/01/05 3,680 3,720 3,650 3,660 327,400
2007/01/04 3,680 3,680 3,660 3,670 137,400

このページの先頭へ