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
2011/12/30 1,328 1,328 1,316 1,324 57,000
2011/12/29 1,315 1,323 1,314 1,319 75,100
2011/12/28 1,320 1,328 1,320 1,324 77,000
2011/12/27 1,322 1,330 1,322 1,328 68,700
2011/12/26 1,323 1,337 1,316 1,335 190,300
2011/12/22 1,319 1,323 1,313 1,317 107,700
2011/12/21 1,324 1,324 1,314 1,320 88,000
2011/12/20 1,304 1,317 1,304 1,316 93,100
2011/12/19 1,302 1,310 1,300 1,304 136,700
2011/12/16 1,302 1,312 1,302 1,307 140,800
2011/12/15 1,310 1,318 1,304 1,307 96,400
2011/12/14 1,312 1,315 1,308 1,311 158,200
2011/12/13 1,319 1,321 1,311 1,318 167,300
2011/12/12 1,326 1,331 1,319 1,319 424,800
2011/12/09 1,331 1,342 1,331 1,337 149,600
2011/12/08 1,338 1,349 1,334 1,341 99,500
2011/12/07 1,337 1,355 1,330 1,350 126,700
2011/12/06 1,349 1,359 1,334 1,334 124,900
2011/12/05 1,350 1,357 1,330 1,356 242,900
2011/12/02 1,331 1,338 1,321 1,335 179,200
2011/12/01 1,336 1,342 1,328 1,331 155,300
2011/11/30 1,330 1,338 1,327 1,335 117,500
2011/11/29 1,344 1,344 1,316 1,337 178,300
2011/11/28 1,341 1,342 1,320 1,320 150,900
2011/11/25 1,344 1,348 1,331 1,333 124,200
2011/11/24 1,337 1,350 1,333 1,341 124,400
2011/11/22 1,351 1,357 1,340 1,353 108,000
2011/11/21 1,336 1,360 1,335 1,360 153,500
2011/11/18 1,334 1,344 1,333 1,341 101,800
2011/11/17 1,336 1,344 1,323 1,342 181,200
2011/11/16 1,341 1,343 1,332 1,337 103,500
2011/11/15 1,328 1,345 1,326 1,337 160,600
2011/11/14 1,330 1,334 1,319 1,322 80,400
2011/11/11 1,320 1,336 1,310 1,317 98,000
2011/11/10 1,320 1,334 1,311 1,320 134,900
2011/11/09 1,332 1,347 1,330 1,343 92,500
2011/11/08 1,321 1,339 1,321 1,324 138,600
2011/11/07 1,331 1,336 1,325 1,329 78,800
2011/11/04 1,330 1,338 1,325 1,334 112,800
2011/11/02 1,340 1,340 1,325 1,336 155,200
2011/11/01 1,344 1,352 1,332 1,342 180,400
2011/10/31 1,353 1,364 1,335 1,338 246,300
2011/10/28 1,352 1,354 1,339 1,353 188,900
2011/10/27 1,351 1,359 1,320 1,339 369,200
2011/10/26 1,378 1,378 1,360 1,369 267,900
2011/10/25 1,395 1,397 1,380 1,383 181,100
2011/10/24 1,396 1,405 1,385 1,395 207,300
2011/10/21 1,398 1,400 1,390 1,395 147,600
2011/10/20 1,394 1,399 1,383 1,395 154,500
2011/10/19 1,381 1,396 1,376 1,394 161,700
2011/10/18 1,375 1,380 1,368 1,370 115,000
2011/10/17 1,381 1,383 1,369 1,376 119,900
2011/10/14 1,385 1,385 1,368 1,369 267,300
2011/10/13 1,413 1,413 1,400 1,402 91,400
2011/10/12 1,409 1,417 1,404 1,406 105,200
2011/10/11 1,418 1,425 1,406 1,414 124,000
2011/10/07 1,414 1,419 1,404 1,405 104,900
2011/10/06 1,407 1,417 1,405 1,414 122,000
2011/10/05 1,414 1,417 1,398 1,405 230,000
2011/10/04 1,425 1,425 1,410 1,417 207,500
2011/10/03 1,408 1,432 1,402 1,429 126,100
2011/09/30 1,428 1,428 1,417 1,422 271,500
2011/09/29 1,404 1,428 1,401 1,428 291,000
2011/09/28 1,383 1,415 1,383 1,415 302,000
2011/09/27 1,373 1,380 1,360 1,378 182,300
2011/09/26 1,378 1,388 1,352 1,372 225,800
2011/09/22 1,375 1,386 1,363 1,383 184,300
2011/09/21 1,377 1,391 1,375 1,379 113,900
2011/09/20 1,379 1,385 1,370 1,384 131,400
2011/09/16 1,391 1,395 1,376 1,379 181,800
2011/09/15 1,397 1,405 1,388 1,392 129,200
2011/09/14 1,403 1,410 1,394 1,397 103,600
2011/09/13 1,407 1,411 1,395 1,411 135,700
2011/09/12 1,394 1,408 1,384 1,392 167,400
2011/09/09 1,420 1,435 1,416 1,420 314,400
2011/09/08 1,410 1,422 1,401 1,420 255,000
2011/09/07 1,401 1,410 1,387 1,409 380,400
2011/09/06 1,370 1,398 1,362 1,387 224,400
2011/09/05 1,367 1,382 1,360 1,378 127,200
2011/09/02 1,361 1,378 1,361 1,376 176,100
2011/09/01 1,410 1,410 1,383 1,391 181,200
2011/08/31 1,368 1,405 1,361 1,398 362,600
2011/08/30 1,370 1,375 1,351 1,357 176,400
2011/08/29 1,350 1,363 1,343 1,355 166,800
2011/08/26 1,357 1,359 1,342 1,348 152,800
2011/08/25 1,396 1,396 1,354 1,356 306,300
2011/08/24 1,365 1,372 1,355 1,366 259,800
2011/08/23 1,344 1,360 1,343 1,355 151,700
2011/08/22 1,331 1,347 1,330 1,340 146,600
2011/08/19 1,326 1,347 1,326 1,340 136,000
2011/08/18 1,345 1,356 1,338 1,347 118,300
2011/08/17 1,339 1,356 1,339 1,352 101,900
2011/08/16 1,346 1,352 1,341 1,349 140,100
2011/08/15 1,350 1,359 1,335 1,346 180,800
2011/08/12 1,356 1,358 1,334 1,348 213,300
2011/08/11 1,327 1,352 1,320 1,349 227,000
2011/08/10 1,331 1,336 1,318 1,334 226,200
2011/08/09 1,293 1,316 1,281 1,313 272,800
2011/08/08 1,340 1,346 1,330 1,331 198,300
2011/08/05 1,340 1,362 1,337 1,359 215,700
2011/08/04 1,381 1,392 1,374 1,382 166,200
2011/08/03 1,405 1,408 1,385 1,390 172,900
2011/08/02 1,417 1,424 1,411 1,417 173,300
2011/08/01 1,402 1,430 1,402 1,424 228,300
2011/07/29 1,403 1,414 1,397 1,406 249,300
2011/07/28 1,395 1,396 1,390 1,395 165,600
2011/07/27 1,406 1,410 1,398 1,406 197,300
2011/07/26 1,402 1,418 1,401 1,412 172,400
2011/07/25 1,413 1,413 1,401 1,410 151,300
2011/07/22 1,406 1,413 1,403 1,408 158,000
2011/07/21 1,414 1,414 1,403 1,406 108,200
2011/07/20 1,421 1,422 1,409 1,410 107,700
2011/07/19 1,428 1,428 1,407 1,412 200,100
2011/07/15 1,424 1,437 1,417 1,425 175,600
2011/07/14 1,426 1,434 1,420 1,424 148,100
2011/07/13 1,420 1,438 1,420 1,434 110,300
2011/07/12 1,430 1,433 1,416 1,430 180,700
2011/07/11 1,444 1,445 1,434 1,438 154,700
2011/07/08 1,449 1,449 1,440 1,444 177,600
2011/07/07 1,439 1,449 1,434 1,445 218,200
2011/07/06 1,437 1,445 1,428 1,445 210,100
2011/07/05 1,447 1,447 1,436 1,438 178,400
2011/07/04 1,447 1,448 1,441 1,447 346,700
2011/07/01 1,414 1,432 1,413 1,430 325,400
2011/06/30 1,410 1,423 1,405 1,423 405,700
2011/06/29 1,400 1,409 1,399 1,405 320,300
2011/06/28 1,407 1,407 1,388 1,395 303,000
2011/06/27 1,406 1,411 1,400 1,403 262,700
2011/06/24 1,411 1,415 1,406 1,412 195,700
2011/06/23 1,404 1,415 1,401 1,409 183,300
2011/06/22 1,413 1,420 1,399 1,417 337,900
2011/06/21 1,421 1,423 1,405 1,421 301,800
2011/06/20 1,380 1,400 1,380 1,397 171,600
2011/06/17 1,414 1,414 1,380 1,381 346,100
2011/06/16 1,403 1,421 1,395 1,395 383,000
2011/06/15 1,394 1,400 1,380 1,394 417,900
2011/06/14 1,390 1,398 1,384 1,396 366,600
2011/06/13 1,391 1,412 1,386 1,403 354,800
2011/06/10 1,430 1,432 1,402 1,418 558,100
2011/06/09 1,400 1,413 1,397 1,410 385,300
2011/06/08 1,383 1,400 1,380 1,396 298,600
2011/06/07 1,374 1,391 1,360 1,388 416,900
2011/06/06 1,361 1,387 1,358 1,382 459,600
2011/06/03 1,395 1,396 1,368 1,370 533,000
2011/06/02 1,390 1,431 1,385 1,407 799,800
2011/06/01 1,394 1,399 1,370 1,384 561,300
2011/05/31 1,371 1,397 1,369 1,374 3,218,100
2011/05/30 1,378 1,379 1,358 1,370 551,200
2011/05/27 1,359 1,380 1,347 1,369 403,700
2011/05/26 1,346 1,364 1,342 1,358 400,500
2011/05/25 1,369 1,377 1,342 1,345 423,000
2011/05/24 1,353 1,360 1,341 1,354 354,200
2011/05/23 1,358 1,367 1,344 1,355 207,800
2011/05/20 1,382 1,390 1,359 1,363 215,000
2011/05/19 1,394 1,399 1,367 1,375 458,600
2011/05/18 1,357 1,395 1,357 1,385 653,900
2011/05/17 1,323 1,376 1,321 1,357 1,035,700
2011/05/16 1,393 1,394 1,370 1,383 352,000
2011/05/13 1,407 1,408 1,377 1,392 410,600
2011/05/12 1,427 1,428 1,406 1,407 347,500
2011/05/11 1,429 1,440 1,423 1,432 319,200
2011/05/10 1,442 1,445 1,421 1,429 341,100
2011/05/09 1,456 1,460 1,433 1,434 395,300
2011/05/06 1,436 1,455 1,430 1,454 806,400
2011/05/02 1,428 1,435 1,426 1,435 378,000
2011/04/28 1,427 1,432 1,420 1,431 448,500
2011/04/27 1,422 1,433 1,416 1,426 562,900
2011/04/26 1,424 1,437 1,416 1,434 995,100
2011/04/25 1,433 1,442 1,427 1,427 931,700
2011/04/22 1,429 1,441 1,423 1,434 598,800
2011/04/21 1,429 1,429 1,420 1,426 349,400
2011/04/20 1,426 1,434 1,421 1,422 326,000
2011/04/19 1,421 1,428 1,419 1,425 315,600
2011/04/18 1,426 1,429 1,420 1,420 361,700
2011/04/15 1,441 1,443 1,416 1,420 650,600
2011/04/14 1,451 1,452 1,441 1,443 279,500
2011/04/13 1,445 1,452 1,441 1,451 229,600
2011/04/12 1,453 1,454 1,445 1,446 244,400
2011/04/11 1,448 1,458 1,441 1,454 342,400
2011/04/08 1,440 1,452 1,433 1,448 623,600
2011/04/07 1,427 1,442 1,424 1,436 393,800
2011/04/06 1,426 1,437 1,421 1,426 278,700
2011/04/05 1,442 1,442 1,422 1,424 345,000
2011/04/04 1,430 1,438 1,422 1,437 448,200
2011/04/01 1,440 1,447 1,418 1,421 482,500
2011/03/31 1,440 1,449 1,435 1,449 264,200
2011/03/30 1,425 1,449 1,420 1,447 280,100
2011/03/29 1,422 1,432 1,411 1,425 315,000
2011/03/28 1,422 1,427 1,410 1,427 288,300
2011/03/25 1,455 1,459 1,405 1,423 494,300
2011/03/24 1,481 1,499 1,434 1,445 1,780,000
2011/03/23 1,357 1,400 1,320 1,391 969,500
2011/03/22 1,364 1,364 1,342 1,350 262,900
2011/03/18 1,344 1,359 1,313 1,317 337,500
2011/03/17 1,280 1,344 1,270 1,341 321,100
2011/03/16 1,240 1,350 1,240 1,325 448,300
2011/03/15 1,325 1,329 1,169 1,205 506,300
2011/03/14 1,309 1,390 1,305 1,366 524,100
2011/03/11 1,404 1,409 1,399 1,399 313,500
2011/03/10 1,411 1,413 1,403 1,413 149,200
2011/03/09 1,415 1,420 1,411 1,416 117,900
2011/03/08 1,406 1,419 1,402 1,405 153,300
2011/03/07 1,415 1,415 1,400 1,403 242,200
2011/03/04 1,413 1,420 1,401 1,414 476,400
2011/03/03 1,450 1,450 1,411 1,412 530,800
2011/03/02 1,445 1,445 1,427 1,427 260,700
2011/03/01 1,450 1,454 1,438 1,446 198,200
2011/02/28 1,455 1,456 1,438 1,449 203,700
2011/02/25 1,447 1,455 1,440 1,455 259,500
2011/02/24 1,434 1,441 1,425 1,430 196,100
2011/02/23 1,430 1,438 1,430 1,433 145,100
2011/02/22 1,453 1,453 1,434 1,437 179,200
2011/02/21 1,440 1,454 1,440 1,453 132,300
2011/02/18 1,435 1,442 1,432 1,436 119,800
2011/02/17 1,430 1,434 1,422 1,434 163,800
2011/02/16 1,420 1,429 1,419 1,424 116,500
2011/02/15 1,414 1,423 1,414 1,422 117,700
2011/02/14 1,418 1,422 1,414 1,418 90,600
2011/02/10 1,408 1,418 1,408 1,415 112,600
2011/02/09 1,405 1,414 1,405 1,414 150,300
2011/02/08 1,420 1,420 1,398 1,402 298,000
2011/02/07 1,425 1,430 1,415 1,422 147,100
2011/02/04 1,420 1,423 1,417 1,421 153,800
2011/02/03 1,415 1,417 1,407 1,413 313,000
2011/02/02 1,418 1,418 1,405 1,407 183,800
2011/02/01 1,420 1,420 1,401 1,408 319,100
2011/01/31 1,410 1,417 1,401 1,414 299,300
2011/01/28 1,405 1,420 1,387 1,404 798,500
2011/01/27 1,383 1,403 1,381 1,403 206,600
2011/01/26 1,420 1,420 1,396 1,405 209,800
2011/01/25 1,418 1,424 1,406 1,420 177,400
2011/01/24 1,395 1,410 1,391 1,410 145,100
2011/01/21 1,410 1,417 1,398 1,400 143,400
2011/01/20 1,420 1,421 1,398 1,410 262,700
2011/01/19 1,428 1,430 1,421 1,430 129,900
2011/01/18 1,426 1,431 1,422 1,427 165,700
2011/01/17 1,422 1,424 1,414 1,422 186,500
2011/01/14 1,427 1,427 1,400 1,411 344,000
2011/01/13 1,419 1,428 1,415 1,426 332,300
2011/01/12 1,394 1,414 1,390 1,412 494,400
2011/01/11 1,368 1,380 1,367 1,380 215,400
2011/01/07 1,359 1,367 1,355 1,364 166,600
2011/01/06 1,350 1,357 1,350 1,354 165,800
2011/01/05 1,353 1,359 1,352 1,359 101,900
2011/01/04 1,359 1,360 1,348 1,353 155,700

このページの先頭へ