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
2012/12/28 1,591 1,594 1,578 1,590 229,200
2012/12/27 1,582 1,590 1,573 1,586 143,800
2012/12/26 1,589 1,590 1,568 1,581 215,900
2012/12/25 1,598 1,599 1,584 1,586 221,300
2012/12/21 1,584 1,595 1,583 1,590 259,900
2012/12/20 1,580 1,594 1,571 1,587 343,700
2012/12/19 1,579 1,582 1,561 1,579 246,400
2012/12/18 1,553 1,594 1,551 1,579 677,500
2012/12/17 1,554 1,560 1,543 1,553 313,900
2012/12/14 1,546 1,560 1,542 1,543 288,300
2012/12/13 1,563 1,563 1,539 1,545 378,700
2012/12/12 1,557 1,575 1,542 1,562 434,900
2012/12/11 1,526 1,549 1,526 1,544 303,900
2012/12/10 1,563 1,567 1,549 1,554 218,500
2012/12/07 1,549 1,570 1,547 1,559 315,900
2012/12/06 1,550 1,555 1,530 1,539 477,200
2012/12/05 1,546 1,562 1,543 1,549 294,400
2012/12/04 1,530 1,585 1,526 1,567 561,400
2012/12/03 1,521 1,529 1,498 1,525 175,900
2012/11/30 1,520 1,528 1,513 1,521 166,200
2012/11/29 1,508 1,530 1,506 1,520 208,800
2012/11/28 1,506 1,520 1,503 1,515 187,700
2012/11/27 1,498 1,507 1,483 1,501 192,900
2012/11/26 1,477 1,497 1,467 1,491 230,200
2012/11/22 1,473 1,475 1,458 1,463 172,200
2012/11/21 1,470 1,475 1,447 1,458 342,300
2012/11/20 1,475 1,478 1,465 1,474 133,800
2012/11/19 1,471 1,477 1,458 1,470 154,800
2012/11/16 1,450 1,459 1,433 1,459 327,700
2012/11/15 1,431 1,440 1,424 1,429 101,900
2012/11/14 1,449 1,450 1,422 1,430 138,500
2012/11/13 1,448 1,451 1,430 1,436 111,700
2012/11/12 1,453 1,459 1,440 1,446 112,600
2012/11/09 1,440 1,458 1,436 1,453 143,300
2012/11/08 1,484 1,485 1,441 1,452 294,500
2012/11/07 1,515 1,518 1,484 1,484 179,600
2012/11/06 1,526 1,528 1,502 1,514 145,900
2012/11/05 1,527 1,540 1,522 1,526 66,900
2012/11/02 1,530 1,547 1,525 1,536 183,700
2012/11/01 1,510 1,527 1,502 1,521 122,300
2012/10/31 1,516 1,524 1,501 1,502 169,600
2012/10/30 1,529 1,538 1,516 1,516 141,700
2012/10/29 1,511 1,535 1,511 1,521 208,600
2012/10/26 1,550 1,557 1,545 1,547 203,100
2012/10/25 1,552 1,556 1,540 1,556 150,200
2012/10/24 1,540 1,550 1,536 1,550 129,600
2012/10/23 1,540 1,545 1,535 1,540 117,200
2012/10/22 1,542 1,547 1,537 1,537 101,200
2012/10/19 1,550 1,555 1,542 1,548 99,100
2012/10/18 1,559 1,561 1,548 1,559 109,200
2012/10/17 1,543 1,557 1,539 1,549 125,800
2012/10/16 1,535 1,542 1,524 1,534 122,800
2012/10/15 1,521 1,534 1,515 1,532 124,800
2012/10/12 1,512 1,531 1,510 1,521 173,000
2012/10/11 1,535 1,536 1,511 1,512 217,900
2012/10/10 1,563 1,566 1,539 1,539 161,000
2012/10/09 1,557 1,588 1,557 1,571 221,600
2012/10/05 1,550 1,570 1,550 1,570 267,700
2012/10/04 1,544 1,550 1,535 1,546 73,100
2012/10/03 1,544 1,554 1,539 1,541 132,600
2012/10/02 1,550 1,557 1,544 1,549 161,800
2012/10/01 1,542 1,550 1,533 1,550 150,800
2012/09/28 1,566 1,567 1,531 1,559 197,500
2012/09/27 1,535 1,569 1,532 1,565 198,400
2012/09/26 1,521 1,546 1,520 1,541 214,500
2012/09/25 1,551 1,552 1,518 1,527 465,200
2012/09/24 1,535 1,552 1,525 1,550 207,900
2012/09/21 1,530 1,541 1,511 1,535 351,900
2012/09/20 1,560 1,565 1,526 1,533 487,200
2012/09/19 1,560 1,569 1,550 1,560 206,400
2012/09/18 1,567 1,567 1,551 1,559 185,300
2012/09/14 1,573 1,575 1,555 1,567 235,400
2012/09/13 1,567 1,569 1,554 1,569 175,700
2012/09/12 1,550 1,567 1,550 1,565 270,000
2012/09/11 1,545 1,546 1,534 1,545 123,900
2012/09/10 1,538 1,553 1,534 1,549 179,400
2012/09/07 1,550 1,553 1,538 1,541 156,600
2012/09/06 1,549 1,549 1,533 1,545 253,800
2012/09/05 1,544 1,557 1,536 1,550 288,400
2012/09/04 1,507 1,549 1,490 1,544 487,900
2012/09/03 1,557 1,567 1,547 1,547 185,400
2012/08/31 1,564 1,573 1,553 1,557 194,100
2012/08/30 1,554 1,566 1,547 1,565 279,700
2012/08/29 1,560 1,610 1,535 1,548 959,200
2012/08/28 1,507 1,516 1,499 1,503 106,700
2012/08/27 1,521 1,522 1,506 1,506 77,800
2012/08/24 1,518 1,522 1,505 1,518 215,400
2012/08/23 1,494 1,509 1,487 1,507 167,500
2012/08/22 1,505 1,505 1,487 1,494 140,400
2012/08/21 1,515 1,515 1,505 1,505 120,000
2012/08/20 1,512 1,519 1,502 1,514 122,400
2012/08/17 1,515 1,515 1,507 1,511 80,400
2012/08/16 1,500 1,515 1,495 1,514 173,200
2012/08/15 1,499 1,507 1,494 1,496 124,900
2012/08/14 1,494 1,503 1,489 1,501 204,600
2012/08/13 1,488 1,494 1,483 1,493 45,500
2012/08/10 1,494 1,497 1,489 1,492 78,000
2012/08/09 1,489 1,497 1,487 1,497 117,900
2012/08/08 1,479 1,498 1,479 1,495 159,600
2012/08/07 1,484 1,494 1,483 1,492 86,500
2012/08/06 1,478 1,491 1,470 1,483 98,600
2012/08/03 1,480 1,484 1,466 1,471 78,200
2012/08/02 1,494 1,494 1,480 1,485 82,000
2012/08/01 1,486 1,495 1,481 1,493 77,900
2012/07/31 1,495 1,495 1,485 1,489 157,800
2012/07/30 1,489 1,499 1,483 1,494 86,500
2012/07/27 1,499 1,499 1,486 1,492 117,400
2012/07/26 1,464 1,499 1,463 1,499 206,600
2012/07/25 1,465 1,474 1,456 1,463 157,500
2012/07/24 1,448 1,453 1,441 1,452 117,900
2012/07/23 1,453 1,464 1,450 1,450 124,000
2012/07/20 1,478 1,479 1,454 1,460 142,300
2012/07/19 1,491 1,499 1,480 1,481 103,600
2012/07/18 1,497 1,501 1,482 1,487 172,100
2012/07/17 1,494 1,508 1,488 1,497 177,700
2012/07/13 1,490 1,500 1,488 1,491 163,800
2012/07/12 1,494 1,497 1,484 1,492 146,900
2012/07/11 1,495 1,502 1,493 1,499 114,900
2012/07/10 1,498 1,503 1,485 1,496 208,500
2012/07/09 1,475 1,493 1,469 1,488 160,400
2012/07/06 1,499 1,499 1,475 1,480 170,200
2012/07/05 1,500 1,508 1,490 1,498 272,600
2012/07/04 1,493 1,496 1,485 1,492 140,900
2012/07/03 1,479 1,499 1,478 1,499 252,100
2012/07/02 1,489 1,492 1,474 1,479 192,100
2012/06/29 1,475 1,493 1,474 1,492 315,700
2012/06/28 1,466 1,479 1,462 1,476 204,900
2012/06/27 1,456 1,466 1,450 1,466 153,000
2012/06/26 1,452 1,464 1,450 1,456 193,500
2012/06/25 1,457 1,457 1,441 1,448 104,500
2012/06/22 1,454 1,462 1,450 1,456 184,400
2012/06/21 1,447 1,458 1,446 1,454 91,400
2012/06/20 1,443 1,453 1,430 1,452 193,700
2012/06/19 1,430 1,451 1,426 1,433 235,000
2012/06/18 1,445 1,448 1,431 1,437 244,700
2012/06/15 1,453 1,453 1,436 1,445 213,700
2012/06/14 1,440 1,457 1,440 1,452 170,700
2012/06/13 1,444 1,457 1,439 1,454 333,700
2012/06/12 1,404 1,443 1,395 1,443 387,200
2012/06/11 1,405 1,418 1,402 1,406 165,200
2012/06/08 1,394 1,404 1,384 1,404 292,100
2012/06/07 1,362 1,394 1,353 1,393 204,000
2012/06/06 1,355 1,361 1,341 1,351 132,900
2012/06/05 1,342 1,357 1,334 1,357 210,400
2012/06/04 1,300 1,352 1,300 1,342 235,200
2012/06/01 1,330 1,336 1,308 1,320 126,900
2012/05/31 1,312 1,329 1,312 1,327 103,500
2012/05/30 1,338 1,342 1,316 1,323 106,400
2012/05/29 1,333 1,339 1,326 1,337 162,600
2012/05/28 1,338 1,347 1,323 1,325 106,600
2012/05/25 1,338 1,340 1,320 1,338 142,800
2012/05/24 1,333 1,337 1,306 1,323 158,100
2012/05/23 1,335 1,339 1,323 1,332 132,800
2012/05/22 1,340 1,345 1,330 1,335 114,200
2012/05/21 1,342 1,356 1,335 1,340 110,700
2012/05/18 1,350 1,360 1,337 1,344 185,500
2012/05/17 1,368 1,368 1,352 1,361 146,100
2012/05/16 1,371 1,381 1,362 1,368 113,700
2012/05/15 1,371 1,382 1,366 1,377 134,900
2012/05/14 1,379 1,391 1,372 1,374 116,000
2012/05/11 1,411 1,412 1,384 1,386 140,700
2012/05/10 1,405 1,417 1,397 1,411 209,700
2012/05/09 1,412 1,421 1,412 1,416 149,300
2012/05/08 1,420 1,433 1,412 1,422 169,700
2012/05/07 1,411 1,422 1,410 1,419 163,200
2012/05/02 1,424 1,434 1,421 1,434 187,200
2012/05/01 1,445 1,445 1,418 1,423 303,900
2012/04/27 1,458 1,459 1,444 1,448 267,600
2012/04/26 1,449 1,459 1,444 1,459 330,100
2012/04/25 1,428 1,451 1,427 1,449 780,300
2012/04/24 1,455 1,455 1,442 1,445 930,300
2012/04/23 1,457 1,462 1,455 1,459 375,400
2012/04/20 1,457 1,459 1,454 1,457 221,700
2012/04/19 1,462 1,464 1,459 1,460 260,000
2012/04/18 1,472 1,473 1,463 1,471 251,000
2012/04/17 1,473 1,473 1,459 1,472 170,600
2012/04/16 1,455 1,476 1,455 1,471 272,500
2012/04/13 1,442 1,455 1,442 1,454 210,500
2012/04/12 1,457 1,459 1,440 1,441 361,300
2012/04/11 1,459 1,460 1,455 1,455 316,100
2012/04/10 1,461 1,465 1,458 1,465 173,100
2012/04/09 1,460 1,468 1,453 1,459 213,100
2012/04/06 1,457 1,464 1,456 1,461 209,700
2012/04/05 1,457 1,460 1,452 1,457 212,200
2012/04/04 1,476 1,476 1,457 1,464 277,600
2012/04/03 1,475 1,481 1,470 1,476 184,300
2012/04/02 1,490 1,490 1,477 1,479 333,900
2012/03/30 1,486 1,490 1,481 1,485 269,000
2012/03/29 1,460 1,483 1,460 1,480 334,700
2012/03/28 1,445 1,460 1,443 1,456 289,500
2012/03/27 1,441 1,442 1,431 1,441 234,800
2012/03/26 1,417 1,425 1,417 1,420 138,100
2012/03/23 1,414 1,420 1,411 1,415 174,900
2012/03/22 1,409 1,418 1,409 1,416 153,900
2012/03/21 1,409 1,413 1,405 1,409 123,300
2012/03/19 1,406 1,411 1,406 1,406 135,400
2012/03/16 1,395 1,406 1,394 1,405 212,800
2012/03/15 1,394 1,403 1,387 1,393 173,600
2012/03/14 1,398 1,399 1,387 1,387 132,400
2012/03/13 1,387 1,398 1,386 1,390 216,200
2012/03/12 1,386 1,395 1,384 1,384 166,900
2012/03/09 1,387 1,390 1,380 1,385 198,600
2012/03/08 1,385 1,385 1,379 1,380 153,100
2012/03/07 1,370 1,384 1,365 1,383 275,600
2012/03/06 1,376 1,386 1,371 1,373 219,800
2012/03/05 1,373 1,382 1,371 1,373 202,700
2012/03/02 1,375 1,377 1,362 1,369 184,200
2012/03/01 1,351 1,367 1,351 1,362 173,600
2012/02/29 1,370 1,378 1,349 1,350 217,900
2012/02/28 1,355 1,364 1,351 1,363 172,700
2012/02/27 1,353 1,357 1,347 1,351 157,600
2012/02/24 1,357 1,359 1,347 1,350 214,800
2012/02/23 1,344 1,350 1,339 1,350 129,600
2012/02/22 1,329 1,345 1,327 1,340 190,200
2012/02/21 1,323 1,328 1,322 1,325 103,100
2012/02/20 1,326 1,327 1,323 1,324 103,600
2012/02/17 1,322 1,325 1,319 1,320 103,700
2012/02/16 1,323 1,324 1,314 1,316 80,100
2012/02/15 1,320 1,325 1,314 1,322 118,600
2012/02/14 1,316 1,319 1,310 1,318 65,700
2012/02/13 1,313 1,323 1,311 1,314 118,100
2012/02/10 1,305 1,309 1,302 1,308 91,300
2012/02/09 1,302 1,307 1,301 1,304 127,400
2012/02/08 1,302 1,304 1,295 1,302 100,600
2012/02/07 1,295 1,301 1,292 1,299 87,900
2012/02/06 1,302 1,303 1,291 1,291 130,200
2012/02/03 1,297 1,302 1,293 1,293 131,800
2012/02/02 1,308 1,309 1,296 1,296 143,700
2012/02/01 1,301 1,309 1,296 1,299 163,300
2012/01/31 1,319 1,319 1,295 1,295 374,900
2012/01/30 1,300 1,321 1,300 1,317 472,100
2012/01/27 1,302 1,309 1,301 1,304 117,200
2012/01/26 1,309 1,312 1,301 1,302 97,300
2012/01/25 1,298 1,315 1,297 1,312 328,000
2012/01/24 1,303 1,303 1,288 1,289 370,300
2012/01/23 1,301 1,304 1,300 1,302 133,300
2012/01/20 1,299 1,303 1,295 1,300 143,300
2012/01/19 1,295 1,300 1,290 1,291 140,100
2012/01/18 1,304 1,304 1,294 1,294 147,000
2012/01/17 1,296 1,305 1,293 1,302 114,800
2012/01/16 1,300 1,300 1,288 1,297 166,500
2012/01/13 1,303 1,306 1,298 1,304 198,900
2012/01/12 1,325 1,325 1,302 1,302 265,900
2012/01/11 1,325 1,332 1,320 1,326 111,000
2012/01/10 1,328 1,339 1,320 1,324 110,200
2012/01/06 1,326 1,326 1,313 1,324 91,800
2012/01/05 1,339 1,341 1,322 1,325 89,700
2012/01/04 1,339 1,345 1,334 1,338 156,600

このページの先頭へ