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 |
---|---|---|---|---|---|
2018/12/28 | 5,030 | 5,050 | 4,885 | 4,925 | 226,700 |
2018/12/27 | 4,870 | 5,070 | 4,870 | 5,060 | 304,400 |
2018/12/26 | 4,720 | 4,865 | 4,660 | 4,730 | 246,100 |
2018/12/25 | 4,880 | 4,935 | 4,605 | 4,720 | 330,900 |
2018/12/21 | 5,100 | 5,150 | 4,915 | 5,020 | 696,200 |
2018/12/20 | 4,805 | 4,830 | 4,600 | 4,670 | 336,600 |
2018/12/19 | 4,920 | 4,940 | 4,805 | 4,840 | 161,200 |
2018/12/18 | 5,000 | 5,030 | 4,885 | 4,905 | 286,500 |
2018/12/17 | 5,050 | 5,070 | 5,010 | 5,050 | 131,100 |
2018/12/14 | 5,100 | 5,160 | 5,050 | 5,060 | 212,500 |
2018/12/13 | 5,080 | 5,130 | 5,020 | 5,080 | 179,200 |
2018/12/12 | 5,080 | 5,120 | 5,070 | 5,100 | 134,400 |
2018/12/11 | 5,030 | 5,060 | 5,000 | 5,010 | 122,400 |
2018/12/10 | 5,060 | 5,110 | 5,000 | 5,010 | 207,900 |
2018/12/07 | 5,080 | 5,180 | 5,030 | 5,160 | 197,000 |
2018/12/06 | 4,980 | 5,040 | 4,965 | 5,020 | 175,200 |
2018/12/05 | 4,870 | 5,080 | 4,845 | 5,010 | 368,600 |
2018/12/04 | 4,980 | 5,020 | 4,845 | 4,870 | 582,100 |
2018/12/03 | 5,270 | 5,280 | 5,130 | 5,180 | 293,500 |
2018/11/30 | 5,070 | 5,230 | 5,070 | 5,210 | 496,100 |
2018/11/29 | 5,210 | 5,220 | 5,060 | 5,070 | 237,700 |
2018/11/28 | 5,220 | 5,230 | 5,170 | 5,210 | 145,600 |
2018/11/27 | 5,230 | 5,250 | 5,200 | 5,230 | 147,100 |
2018/11/26 | 5,290 | 5,310 | 5,200 | 5,200 | 136,000 |
2018/11/22 | 5,150 | 5,310 | 5,150 | 5,290 | 192,000 |
2018/11/21 | 5,230 | 5,260 | 5,190 | 5,200 | 167,800 |
2018/11/20 | 5,270 | 5,350 | 5,240 | 5,330 | 222,700 |
2018/11/19 | 5,220 | 5,270 | 5,200 | 5,270 | 113,600 |
2018/11/16 | 5,200 | 5,250 | 5,170 | 5,220 | 121,300 |
2018/11/15 | 5,130 | 5,220 | 5,110 | 5,210 | 113,300 |
2018/11/14 | 5,160 | 5,240 | 5,150 | 5,180 | 161,000 |
2018/11/13 | 5,140 | 5,180 | 5,090 | 5,150 | 149,400 |
2018/11/12 | 5,160 | 5,290 | 5,150 | 5,230 | 152,100 |
2018/11/09 | 5,140 | 5,240 | 5,120 | 5,170 | 167,800 |
2018/11/08 | 5,010 | 5,140 | 5,000 | 5,120 | 129,500 |
2018/11/07 | 4,955 | 4,990 | 4,920 | 4,940 | 142,500 |
2018/11/06 | 4,825 | 4,935 | 4,810 | 4,915 | 92,700 |
2018/11/05 | 4,845 | 4,855 | 4,790 | 4,815 | 131,700 |
2018/11/02 | 4,815 | 4,850 | 4,720 | 4,845 | 215,900 |
2018/11/01 | 4,810 | 4,880 | 4,800 | 4,810 | 170,300 |
2018/10/31 | 4,730 | 4,825 | 4,715 | 4,810 | 201,900 |
2018/10/30 | 4,770 | 4,825 | 4,680 | 4,710 | 272,900 |
2018/10/29 | 4,735 | 4,825 | 4,715 | 4,785 | 192,600 |
2018/10/26 | 4,865 | 4,885 | 4,775 | 4,805 | 223,800 |
2018/10/25 | 4,900 | 4,920 | 4,835 | 4,845 | 203,600 |
2018/10/24 | 4,915 | 4,975 | 4,895 | 4,960 | 145,500 |
2018/10/23 | 5,040 | 5,070 | 4,890 | 4,900 | 219,000 |
2018/10/22 | 5,050 | 5,120 | 5,030 | 5,100 | 123,400 |
2018/10/19 | 5,000 | 5,080 | 5,000 | 5,060 | 141,700 |
2018/10/18 | 5,080 | 5,120 | 5,030 | 5,040 | 134,300 |
2018/10/17 | 4,985 | 5,090 | 4,980 | 5,060 | 226,100 |
2018/10/16 | 4,965 | 5,030 | 4,895 | 4,955 | 382,400 |
2018/10/15 | 5,050 | 5,090 | 4,965 | 4,965 | 235,600 |
2018/10/12 | 5,080 | 5,170 | 5,040 | 5,120 | 194,900 |
2018/10/11 | 5,120 | 5,220 | 5,110 | 5,140 | 220,500 |
2018/10/10 | 5,220 | 5,290 | 5,210 | 5,250 | 157,500 |
2018/10/09 | 5,230 | 5,240 | 5,150 | 5,200 | 172,100 |
2018/10/05 | 5,150 | 5,290 | 5,130 | 5,260 | 249,500 |
2018/10/04 | 5,190 | 5,200 | 5,100 | 5,170 | 230,900 |
2018/10/03 | 5,260 | 5,260 | 5,160 | 5,160 | 232,400 |
2018/10/02 | 5,150 | 5,250 | 5,100 | 5,190 | 257,000 |
2018/10/01 | 5,010 | 5,170 | 4,990 | 5,120 | 199,100 |
2018/09/28 | 5,020 | 5,130 | 5,020 | 5,040 | 233,600 |
2018/09/27 | 5,010 | 5,120 | 5,010 | 5,020 | 322,100 |
2018/09/26 | 4,890 | 5,000 | 4,850 | 4,995 | 214,100 |
2018/09/25 | 4,800 | 4,900 | 4,780 | 4,900 | 267,200 |
2018/09/21 | 4,850 | 4,870 | 4,810 | 4,855 | 216,600 |
2018/09/20 | 4,795 | 4,830 | 4,755 | 4,790 | 213,700 |
2018/09/19 | 4,680 | 4,775 | 4,670 | 4,755 | 219,000 |
2018/09/18 | 4,495 | 4,665 | 4,455 | 4,645 | 225,000 |
2018/09/14 | 4,570 | 4,570 | 4,485 | 4,495 | 222,800 |
2018/09/13 | 4,505 | 4,540 | 4,495 | 4,540 | 254,700 |
2018/09/12 | 4,480 | 4,505 | 4,425 | 4,495 | 179,400 |
2018/09/11 | 4,505 | 4,520 | 4,475 | 4,500 | 215,000 |
2018/09/10 | 4,390 | 4,495 | 4,390 | 4,470 | 245,600 |
2018/09/07 | 4,290 | 4,390 | 4,290 | 4,380 | 216,500 |
2018/09/06 | 4,350 | 4,355 | 4,280 | 4,320 | 345,500 |
2018/09/05 | 4,430 | 4,435 | 4,360 | 4,385 | 551,300 |
2018/09/04 | 4,500 | 4,510 | 4,400 | 4,465 | 926,100 |
2018/09/03 | 4,895 | 4,910 | 4,795 | 4,895 | 212,100 |
2018/08/31 | 4,890 | 4,930 | 4,880 | 4,880 | 91,800 |
2018/08/30 | 4,925 | 4,945 | 4,885 | 4,910 | 167,600 |
2018/08/29 | 4,845 | 4,925 | 4,840 | 4,905 | 132,800 |
2018/08/28 | 4,920 | 4,945 | 4,840 | 4,845 | 163,500 |
2018/08/27 | 4,865 | 4,910 | 4,855 | 4,900 | 101,000 |
2018/08/24 | 4,790 | 4,830 | 4,765 | 4,825 | 100,700 |
2018/08/23 | 4,730 | 4,775 | 4,715 | 4,755 | 100,000 |
2018/08/22 | 4,655 | 4,730 | 4,640 | 4,715 | 89,600 |
2018/08/21 | 4,660 | 4,700 | 4,635 | 4,680 | 85,400 |
2018/08/20 | 4,700 | 4,715 | 4,660 | 4,675 | 92,900 |
2018/08/17 | 4,695 | 4,735 | 4,670 | 4,720 | 113,800 |
2018/08/16 | 4,680 | 4,710 | 4,650 | 4,680 | 156,400 |
2018/08/15 | 4,790 | 4,815 | 4,720 | 4,725 | 121,500 |
2018/08/14 | 4,720 | 4,755 | 4,670 | 4,745 | 142,600 |
2018/08/13 | 4,710 | 4,725 | 4,660 | 4,670 | 143,000 |
2018/08/10 | 4,795 | 4,805 | 4,735 | 4,755 | 135,900 |
2018/08/09 | 4,750 | 4,810 | 4,715 | 4,785 | 172,000 |
2018/08/08 | 4,825 | 4,875 | 4,760 | 4,785 | 191,800 |
2018/08/07 | 4,845 | 4,860 | 4,805 | 4,850 | 112,700 |
2018/08/06 | 4,900 | 4,915 | 4,860 | 4,860 | 121,800 |
2018/08/03 | 4,895 | 4,900 | 4,855 | 4,870 | 113,400 |
2018/08/02 | 4,890 | 4,965 | 4,885 | 4,895 | 159,600 |
2018/08/01 | 4,980 | 4,990 | 4,875 | 4,880 | 197,300 |
2018/07/31 | 5,030 | 5,040 | 4,945 | 4,985 | 306,700 |
2018/07/30 | 5,100 | 5,140 | 5,050 | 5,080 | 154,800 |
2018/07/27 | 5,180 | 5,200 | 5,130 | 5,160 | 114,400 |
2018/07/26 | 5,170 | 5,210 | 5,140 | 5,190 | 177,200 |
2018/07/25 | 5,150 | 5,150 | 5,080 | 5,100 | 92,900 |
2018/07/24 | 5,190 | 5,190 | 5,130 | 5,140 | 92,200 |
2018/07/23 | 5,140 | 5,230 | 5,140 | 5,150 | 160,400 |
2018/07/20 | 5,060 | 5,170 | 5,060 | 5,140 | 189,500 |
2018/07/19 | 5,110 | 5,120 | 5,020 | 5,040 | 153,200 |
2018/07/18 | 5,240 | 5,260 | 5,100 | 5,130 | 148,300 |
2018/07/17 | 5,070 | 5,210 | 5,060 | 5,180 | 254,400 |
2018/07/13 | 5,040 | 5,080 | 5,010 | 5,070 | 93,700 |
2018/07/12 | 5,010 | 5,070 | 5,010 | 5,020 | 119,000 |
2018/07/11 | 5,010 | 5,050 | 4,985 | 4,995 | 171,100 |
2018/07/10 | 5,060 | 5,120 | 4,980 | 4,980 | 223,100 |
2018/07/09 | 4,980 | 5,090 | 4,980 | 5,060 | 150,200 |
2018/07/06 | 5,040 | 5,050 | 4,985 | 5,020 | 196,100 |
2018/07/05 | 5,060 | 5,090 | 4,955 | 4,980 | 212,000 |
2018/07/04 | 4,950 | 5,100 | 4,940 | 5,080 | 203,200 |
2018/07/03 | 5,030 | 5,080 | 4,940 | 5,010 | 267,600 |
2018/07/02 | 5,110 | 5,120 | 4,990 | 5,010 | 206,200 |
2018/06/29 | 5,230 | 5,230 | 5,110 | 5,130 | 160,500 |
2018/06/28 | 5,260 | 5,290 | 5,170 | 5,190 | 212,700 |
2018/06/27 | 5,220 | 5,320 | 5,200 | 5,290 | 205,700 |
2018/06/26 | 5,200 | 5,220 | 5,160 | 5,210 | 142,900 |
2018/06/25 | 5,220 | 5,230 | 5,150 | 5,190 | 170,900 |
2018/06/22 | 5,200 | 5,300 | 5,200 | 5,280 | 226,700 |
2018/06/21 | 5,180 | 5,250 | 5,180 | 5,220 | 133,800 |
2018/06/20 | 5,130 | 5,230 | 5,120 | 5,190 | 207,700 |
2018/06/19 | 5,140 | 5,200 | 5,120 | 5,140 | 155,300 |
2018/06/18 | 5,250 | 5,280 | 5,160 | 5,180 | 150,000 |
2018/06/15 | 5,300 | 5,320 | 5,220 | 5,240 | 200,200 |
2018/06/14 | 5,180 | 5,310 | 5,130 | 5,280 | 273,800 |
2018/06/13 | 5,150 | 5,210 | 5,150 | 5,200 | 214,700 |
2018/06/12 | 5,030 | 5,160 | 5,030 | 5,130 | 289,400 |
2018/06/11 | 4,950 | 5,040 | 4,950 | 5,010 | 279,400 |
2018/06/08 | 4,855 | 4,905 | 4,840 | 4,895 | 275,500 |
2018/06/07 | 4,860 | 4,890 | 4,790 | 4,845 | 205,000 |
2018/06/06 | 4,860 | 4,910 | 4,725 | 4,860 | 307,000 |
2018/06/05 | 4,900 | 5,020 | 4,860 | 4,890 | 601,300 |
2018/06/04 | 4,600 | 4,900 | 4,590 | 4,875 | 1,227,300 |
2018/06/01 | 4,450 | 4,600 | 4,440 | 4,560 | 396,800 |
2018/05/31 | 4,450 | 4,490 | 4,415 | 4,475 | 161,200 |
2018/05/30 | 4,390 | 4,455 | 4,390 | 4,420 | 185,200 |
2018/05/29 | 4,410 | 4,460 | 4,390 | 4,435 | 176,200 |
2018/05/28 | 4,480 | 4,495 | 4,435 | 4,450 | 143,700 |
2018/05/25 | 4,430 | 4,485 | 4,405 | 4,475 | 148,600 |
2018/05/24 | 4,440 | 4,460 | 4,435 | 4,450 | 147,300 |
2018/05/23 | 4,405 | 4,465 | 4,405 | 4,440 | 179,700 |
2018/05/22 | 4,395 | 4,400 | 4,360 | 4,390 | 130,800 |
2018/05/21 | 4,420 | 4,445 | 4,395 | 4,420 | 110,700 |
2018/05/18 | 4,455 | 4,470 | 4,415 | 4,425 | 122,100 |
2018/05/17 | 4,415 | 4,450 | 4,380 | 4,440 | 134,200 |
2018/05/16 | 4,415 | 4,435 | 4,390 | 4,425 | 106,100 |
2018/05/15 | 4,405 | 4,435 | 4,390 | 4,405 | 139,900 |
2018/05/14 | 4,400 | 4,405 | 4,335 | 4,405 | 166,500 |
2018/05/11 | 4,340 | 4,420 | 4,340 | 4,410 | 168,300 |
2018/05/10 | 4,345 | 4,365 | 4,315 | 4,360 | 197,000 |
2018/05/09 | 4,390 | 4,405 | 4,350 | 4,365 | 126,200 |
2018/05/08 | 4,380 | 4,420 | 4,350 | 4,395 | 194,500 |
2018/05/07 | 4,325 | 4,395 | 4,325 | 4,385 | 202,800 |
2018/05/02 | 4,325 | 4,335 | 4,300 | 4,325 | 138,700 |
2018/05/01 | 4,365 | 4,365 | 4,300 | 4,310 | 189,200 |
2018/04/27 | 4,350 | 4,385 | 4,340 | 4,370 | 274,000 |
2018/04/26 | 4,300 | 4,335 | 4,270 | 4,325 | 195,900 |
2018/04/25 | 4,235 | 4,315 | 4,220 | 4,300 | 487,100 |
2018/04/24 | 4,265 | 4,295 | 4,250 | 4,265 | 757,900 |
2018/04/23 | 4,320 | 4,330 | 4,250 | 4,265 | 544,400 |
2018/04/20 | 4,350 | 4,390 | 4,345 | 4,365 | 224,900 |
2018/04/19 | 4,360 | 4,390 | 4,325 | 4,350 | 252,900 |
2018/04/18 | 4,325 | 4,390 | 4,325 | 4,365 | 197,700 |
2018/04/17 | 4,320 | 4,360 | 4,310 | 4,315 | 224,400 |
2018/04/16 | 4,240 | 4,320 | 4,240 | 4,320 | 200,900 |
2018/04/13 | 4,245 | 4,250 | 4,210 | 4,240 | 211,200 |
2018/04/12 | 4,225 | 4,260 | 4,210 | 4,230 | 174,900 |
2018/04/11 | 4,290 | 4,290 | 4,210 | 4,225 | 285,000 |
2018/04/10 | 4,385 | 4,430 | 4,300 | 4,300 | 300,700 |
2018/04/09 | 4,350 | 4,425 | 4,340 | 4,405 | 236,200 |
2018/04/06 | 4,300 | 4,350 | 4,255 | 4,330 | 246,300 |
2018/04/05 | 4,265 | 4,380 | 4,255 | 4,320 | 294,900 |
2018/04/04 | 4,230 | 4,230 | 4,185 | 4,220 | 191,100 |
2018/04/03 | 4,155 | 4,230 | 4,140 | 4,205 | 309,700 |
2018/04/02 | 4,195 | 4,225 | 4,170 | 4,175 | 207,800 |
2018/03/30 | 4,175 | 4,185 | 4,140 | 4,180 | 241,900 |
2018/03/29 | 4,185 | 4,185 | 4,105 | 4,135 | 296,200 |
2018/03/28 | 4,100 | 4,140 | 4,095 | 4,120 | 193,500 |
2018/03/27 | 4,075 | 4,155 | 4,070 | 4,150 | 213,300 |
2018/03/26 | 3,995 | 4,070 | 3,985 | 4,070 | 199,400 |
2018/03/23 | 4,030 | 4,060 | 3,995 | 4,010 | 291,800 |
2018/03/22 | 4,060 | 4,130 | 4,060 | 4,100 | 213,500 |
2018/03/20 | 4,190 | 4,225 | 4,060 | 4,105 | 275,300 |
2018/03/19 | 4,280 | 4,300 | 4,230 | 4,250 | 185,400 |
2018/03/16 | 4,295 | 4,315 | 4,270 | 4,310 | 210,400 |
2018/03/15 | 4,240 | 4,310 | 4,220 | 4,305 | 177,900 |
2018/03/14 | 4,200 | 4,290 | 4,200 | 4,275 | 178,100 |
2018/03/13 | 4,140 | 4,230 | 4,130 | 4,230 | 193,800 |
2018/03/12 | 4,240 | 4,245 | 4,150 | 4,175 | 201,800 |
2018/03/09 | 4,190 | 4,225 | 4,160 | 4,170 | 240,000 |
2018/03/08 | 4,140 | 4,175 | 4,110 | 4,145 | 295,300 |
2018/03/07 | 4,090 | 4,160 | 4,075 | 4,120 | 379,000 |
2018/03/06 | 4,080 | 4,090 | 4,040 | 4,065 | 415,900 |
2018/03/05 | 4,110 | 4,165 | 3,995 | 4,050 | 753,200 |
2018/03/02 | 4,055 | 4,130 | 3,950 | 4,105 | 1,558,100 |
2018/03/01 | 4,495 | 4,505 | 4,445 | 4,470 | 311,300 |
2018/02/28 | 4,540 | 4,575 | 4,510 | 4,510 | 216,400 |
2018/02/27 | 4,610 | 4,620 | 4,525 | 4,535 | 207,900 |
2018/02/26 | 4,560 | 4,595 | 4,550 | 4,580 | 199,700 |
2018/02/23 | 4,500 | 4,545 | 4,485 | 4,530 | 238,300 |
2018/02/22 | 4,515 | 4,545 | 4,450 | 4,455 | 176,700 |
2018/02/21 | 4,500 | 4,580 | 4,490 | 4,560 | 153,100 |
2018/02/20 | 4,575 | 4,575 | 4,495 | 4,500 | 110,700 |
2018/02/19 | 4,500 | 4,580 | 4,495 | 4,575 | 187,500 |
2018/02/16 | 4,370 | 4,440 | 4,360 | 4,430 | 172,800 |
2018/02/15 | 4,385 | 4,395 | 4,315 | 4,320 | 197,400 |
2018/02/14 | 4,390 | 4,420 | 4,340 | 4,365 | 119,300 |
2018/02/13 | 4,410 | 4,430 | 4,375 | 4,380 | 173,500 |
2018/02/09 | 4,350 | 4,400 | 4,350 | 4,380 | 229,600 |
2018/02/08 | 4,445 | 4,490 | 4,435 | 4,450 | 153,300 |
2018/02/07 | 4,475 | 4,550 | 4,450 | 4,450 | 272,800 |
2018/02/06 | 4,415 | 4,430 | 4,335 | 4,385 | 292,800 |
2018/02/05 | 4,530 | 4,600 | 4,530 | 4,555 | 227,900 |
2018/02/02 | 4,535 | 4,610 | 4,520 | 4,600 | 140,500 |
2018/02/01 | 4,505 | 4,590 | 4,505 | 4,585 | 136,700 |
2018/01/31 | 4,540 | 4,615 | 4,505 | 4,505 | 239,800 |
2018/01/30 | 4,580 | 4,625 | 4,545 | 4,560 | 199,700 |
2018/01/29 | 4,610 | 4,625 | 4,580 | 4,585 | 123,500 |
2018/01/26 | 4,585 | 4,630 | 4,570 | 4,590 | 114,300 |
2018/01/25 | 4,620 | 4,620 | 4,575 | 4,600 | 139,300 |
2018/01/24 | 4,590 | 4,640 | 4,560 | 4,625 | 215,300 |
2018/01/23 | 4,475 | 4,590 | 4,475 | 4,590 | 334,300 |
2018/01/22 | 4,355 | 4,430 | 4,350 | 4,430 | 136,500 |
2018/01/19 | 4,350 | 4,400 | 4,335 | 4,355 | 177,100 |
2018/01/18 | 4,440 | 4,445 | 4,330 | 4,335 | 230,500 |
2018/01/17 | 4,400 | 4,480 | 4,395 | 4,430 | 253,100 |
2018/01/16 | 4,265 | 4,415 | 4,265 | 4,390 | 255,200 |
2018/01/15 | 4,270 | 4,305 | 4,260 | 4,265 | 134,300 |
2018/01/12 | 4,295 | 4,310 | 4,250 | 4,255 | 283,100 |
2018/01/11 | 4,330 | 4,350 | 4,305 | 4,320 | 293,800 |
2018/01/10 | 4,410 | 4,425 | 4,380 | 4,380 | 147,100 |
2018/01/09 | 4,400 | 4,425 | 4,385 | 4,425 | 172,000 |
2018/01/05 | 4,435 | 4,455 | 4,390 | 4,395 | 194,800 |
2018/01/04 | 4,440 | 4,455 | 4,375 | 4,415 | 272,000 |