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 |
---|---|---|---|---|---|
1997/12/30 | 3,520 | 3,520 | 3,450 | 3,450 | 13,000 |
1997/12/29 | 3,420 | 3,580 | 3,390 | 3,530 | 90,100 |
1997/12/26 | 3,400 | 3,420 | 3,350 | 3,420 | 69,200 |
1997/12/25 | 3,390 | 3,450 | 3,360 | 3,430 | 93,500 |
1997/12/24 | 3,200 | 3,310 | 3,200 | 3,310 | 72,100 |
1997/12/22 | 3,120 | 3,250 | 3,120 | 3,230 | 123,700 |
1997/12/19 | 3,150 | 3,170 | 3,150 | 3,170 | 55,800 |
1997/12/18 | 3,120 | 3,160 | 3,120 | 3,160 | 82,300 |
1997/12/17 | 3,160 | 3,160 | 3,080 | 3,090 | 66,400 |
1997/12/16 | 3,080 | 3,120 | 3,060 | 3,080 | 121,700 |
1997/12/15 | 2,990 | 3,030 | 2,990 | 3,030 | 45,200 |
1997/12/12 | 3,000 | 3,010 | 2,970 | 2,990 | 27,400 |
1997/12/11 | 2,960 | 2,990 | 2,960 | 2,960 | 25,300 |
1997/12/10 | 2,970 | 3,040 | 2,940 | 2,940 | 37,600 |
1997/12/09 | 3,000 | 3,030 | 2,870 | 2,950 | 29,600 |
1997/12/08 | 3,030 | 3,050 | 2,920 | 3,000 | 67,200 |
1997/12/05 | 2,930 | 3,000 | 2,930 | 2,990 | 110,000 |
1997/12/04 | 2,840 | 2,920 | 2,840 | 2,920 | 52,200 |
1997/12/03 | 2,950 | 2,950 | 2,840 | 2,920 | 116,000 |
1997/12/02 | 2,940 | 2,950 | 2,890 | 2,930 | 51,800 |
1997/12/01 | 2,940 | 2,960 | 2,900 | 2,900 | 27,700 |
1997/11/28 | 2,940 | 2,950 | 2,880 | 2,920 | 49,200 |
1997/11/27 | 2,840 | 2,900 | 2,840 | 2,900 | 26,200 |
1997/11/26 | 2,810 | 2,900 | 2,810 | 2,900 | 59,600 |
1997/11/25 | 2,800 | 2,890 | 2,800 | 2,830 | 113,100 |
1997/11/21 | 2,940 | 2,980 | 2,940 | 2,950 | 68,600 |
1997/11/20 | 2,920 | 2,920 | 2,880 | 2,920 | 25,200 |
1997/11/19 | 2,900 | 2,940 | 2,840 | 2,840 | 44,100 |
1997/11/18 | 2,900 | 2,930 | 2,900 | 2,930 | 7,500 |
1997/11/17 | 2,810 | 2,940 | 2,810 | 2,910 | 58,600 |
1997/11/14 | 2,900 | 2,900 | 2,840 | 2,840 | 9,500 |
1997/11/13 | 2,820 | 2,920 | 2,820 | 2,820 | 105,600 |
1997/11/12 | 2,900 | 2,900 | 2,820 | 2,820 | 13,200 |
1997/11/11 | 2,900 | 2,900 | 2,870 | 2,900 | 24,200 |
1997/11/10 | 2,870 | 2,900 | 2,850 | 2,900 | 41,600 |
1997/11/07 | 2,890 | 2,890 | 2,800 | 2,870 | 28,300 |
1997/11/06 | 2,890 | 2,890 | 2,850 | 2,850 | 17,300 |
1997/11/05 | 2,900 | 2,900 | 2,870 | 2,890 | 22,200 |
1997/11/04 | 2,840 | 2,890 | 2,830 | 2,890 | 79,000 |
1997/10/31 | 2,790 | 2,810 | 2,750 | 2,800 | 92,700 |
1997/10/30 | 2,840 | 2,840 | 2,790 | 2,790 | 45,800 |
1997/10/29 | 2,900 | 2,920 | 2,810 | 2,850 | 42,000 |
1997/10/28 | 2,850 | 2,860 | 2,840 | 2,850 | 36,300 |
1997/10/27 | 2,950 | 2,960 | 2,920 | 2,960 | 19,900 |
1997/10/24 | 2,890 | 2,920 | 2,880 | 2,910 | 92,700 |
1997/10/23 | 2,950 | 2,970 | 2,930 | 2,930 | 90,600 |
1997/10/22 | 2,980 | 2,980 | 2,950 | 2,950 | 93,300 |
1997/10/21 | 2,960 | 2,990 | 2,960 | 2,970 | 90,000 |
1997/10/20 | 3,010 | 3,010 | 2,950 | 2,950 | 64,800 |
1997/10/17 | 2,970 | 3,030 | 2,970 | 3,000 | 137,800 |
1997/10/16 | 3,000 | 3,020 | 2,990 | 3,020 | 99,800 |
1997/10/15 | 3,000 | 3,010 | 2,980 | 2,980 | 88,700 |
1997/10/14 | 2,980 | 2,990 | 2,930 | 2,980 | 33,400 |
1997/10/13 | 2,960 | 2,990 | 2,950 | 2,960 | 95,600 |
1997/10/09 | 2,960 | 2,990 | 2,920 | 2,920 | 91,500 |
1997/10/08 | 2,950 | 2,980 | 2,900 | 2,970 | 38,300 |
1997/10/07 | 3,000 | 3,000 | 2,920 | 2,920 | 67,400 |
1997/10/06 | 2,900 | 2,970 | 2,870 | 2,960 | 43,500 |
1997/10/03 | 2,850 | 2,910 | 2,850 | 2,910 | 98,200 |
1997/10/02 | 2,870 | 2,890 | 2,800 | 2,800 | 63,400 |
1997/10/01 | 2,890 | 2,890 | 2,800 | 2,830 | 27,600 |
1997/09/30 | 2,900 | 2,900 | 2,900 | 2,900 | 47,000 |
1997/09/29 | 2,910 | 2,910 | 2,900 | 2,900 | 60,900 |
1997/09/26 | 2,900 | 2,930 | 2,890 | 2,910 | 39,300 |
1997/09/25 | 2,910 | 2,910 | 2,890 | 2,900 | 58,400 |
1997/09/24 | 2,920 | 2,930 | 2,910 | 2,910 | 49,100 |
1997/09/22 | 2,890 | 2,910 | 2,890 | 2,910 | 49,100 |
1997/09/19 | 2,910 | 2,930 | 2,890 | 2,900 | 136,000 |
1997/09/18 | 2,900 | 2,930 | 2,890 | 2,930 | 124,200 |
1997/09/17 | 2,830 | 2,950 | 2,830 | 2,930 | 190,200 |
1997/09/16 | 2,750 | 2,830 | 2,750 | 2,820 | 77,400 |
1997/09/12 | 2,710 | 2,730 | 2,680 | 2,730 | 21,100 |
1997/09/11 | 2,710 | 2,720 | 2,680 | 2,680 | 36,700 |
1997/09/10 | 2,700 | 2,710 | 2,690 | 2,700 | 21,800 |
1997/09/09 | 2,710 | 2,720 | 2,660 | 2,660 | 74,000 |
1997/09/08 | 2,710 | 2,710 | 2,700 | 2,710 | 19,100 |
1997/09/05 | 2,720 | 2,720 | 2,670 | 2,710 | 94,900 |
1997/09/04 | 2,720 | 2,730 | 2,700 | 2,710 | 92,900 |
1997/09/03 | 2,710 | 2,710 | 2,700 | 2,710 | 77,000 |
1997/09/02 | 2,680 | 2,720 | 2,650 | 2,690 | 58,100 |
1997/09/01 | 2,600 | 2,680 | 2,600 | 2,650 | 55,000 |
1997/08/29 | 2,690 | 2,690 | 2,630 | 2,640 | 583,000 |
1997/08/28 | 2,700 | 2,700 | 2,690 | 2,690 | 506,000 |
1997/08/27 | 2,700 | 2,720 | 2,700 | 2,710 | 59,000 |
1997/08/26 | 2,700 | 2,720 | 2,690 | 2,720 | 18,000 |
1997/08/25 | 2,710 | 2,720 | 2,690 | 2,720 | 44,000 |
1997/08/22 | 2,700 | 2,720 | 2,690 | 2,720 | 30,000 |
1997/08/21 | 2,700 | 2,720 | 2,700 | 2,700 | 65,000 |
1997/08/20 | 2,700 | 2,710 | 2,680 | 2,680 | 81,000 |
1997/08/19 | 2,700 | 2,710 | 2,690 | 2,700 | 149,000 |
1997/08/18 | 2,680 | 2,700 | 2,670 | 2,700 | 31,000 |
1997/08/15 | 2,660 | 2,680 | 2,660 | 2,670 | 66,000 |
1997/08/14 | 2,630 | 2,640 | 2,630 | 2,640 | 26,000 |
1997/08/13 | 2,610 | 2,630 | 2,610 | 2,630 | 34,000 |
1997/08/12 | 2,630 | 2,630 | 2,610 | 2,610 | 68,000 |
1997/08/11 | 2,650 | 2,660 | 2,620 | 2,620 | 76,000 |
1997/08/08 | 2,650 | 2,670 | 2,620 | 2,670 | 58,000 |
1997/08/07 | 2,640 | 2,660 | 2,640 | 2,660 | 100,000 |
1997/08/06 | 2,600 | 2,640 | 2,600 | 2,610 | 82,000 |
1997/08/05 | 2,600 | 2,620 | 2,590 | 2,590 | 119,000 |
1997/08/04 | 2,640 | 2,640 | 2,600 | 2,600 | 16,000 |
1997/08/01 | 2,610 | 2,630 | 2,610 | 2,630 | 30,000 |
1997/07/31 | 2,660 | 2,660 | 2,620 | 2,650 | 51,000 |
1997/07/30 | 2,680 | 2,680 | 2,670 | 2,670 | 23,000 |
1997/07/29 | 2,670 | 2,680 | 2,670 | 2,670 | 12,000 |
1997/07/28 | 2,660 | 2,680 | 2,660 | 2,680 | 33,000 |
1997/07/25 | 2,650 | 2,650 | 2,640 | 2,650 | 72,000 |
1997/07/24 | 2,640 | 2,670 | 2,610 | 2,630 | 19,000 |
1997/07/23 | 2,680 | 2,680 | 2,600 | 2,600 | 33,000 |
1997/07/22 | 2,700 | 2,700 | 2,670 | 2,680 | 10,000 |
1997/07/18 | 2,710 | 2,740 | 2,690 | 2,730 | 81,000 |
1997/07/17 | 2,690 | 2,700 | 2,670 | 2,700 | 149,000 |
1997/07/16 | 2,680 | 2,700 | 2,640 | 2,700 | 140,000 |
1997/07/15 | 2,690 | 2,700 | 2,680 | 2,700 | 70,000 |
1997/07/14 | 2,750 | 2,750 | 2,700 | 2,720 | 34,000 |
1997/07/11 | 2,760 | 2,760 | 2,700 | 2,740 | 105,000 |
1997/07/10 | 2,720 | 2,740 | 2,710 | 2,740 | 212,000 |
1997/07/09 | 2,700 | 2,720 | 2,690 | 2,710 | 385,000 |
1997/07/08 | 2,700 | 2,710 | 2,690 | 2,700 | 151,000 |
1997/07/07 | 2,720 | 2,760 | 2,710 | 2,730 | 486,000 |
1997/07/04 | 2,630 | 2,690 | 2,600 | 2,690 | 289,000 |
1997/07/03 | 2,550 | 2,620 | 2,550 | 2,610 | 149,000 |
1997/07/02 | 2,580 | 2,580 | 2,550 | 2,560 | 92,000 |
1997/07/01 | 2,590 | 2,600 | 2,560 | 2,580 | 119,000 |
1997/06/30 | 2,590 | 2,600 | 2,570 | 2,590 | 58,000 |
1997/06/27 | 2,580 | 2,580 | 2,560 | 2,570 | 73,000 |
1997/06/26 | 2,570 | 2,580 | 2,550 | 2,580 | 47,000 |
1997/06/25 | 2,580 | 2,580 | 2,570 | 2,580 | 118,000 |
1997/06/24 | 2,570 | 2,580 | 2,570 | 2,580 | 73,000 |
1997/06/23 | 2,550 | 2,580 | 2,520 | 2,570 | 167,000 |
1997/06/20 | 2,550 | 2,560 | 2,540 | 2,560 | 188,000 |
1997/06/19 | 2,540 | 2,570 | 2,530 | 2,560 | 230,000 |
1997/06/18 | 2,560 | 2,570 | 2,550 | 2,570 | 188,000 |
1997/06/17 | 2,530 | 2,580 | 2,510 | 2,560 | 261,000 |
1997/06/16 | 2,490 | 2,580 | 2,490 | 2,520 | 290,000 |
1997/06/13 | 2,400 | 2,530 | 2,400 | 2,450 | 332,000 |
1997/06/12 | 2,390 | 2,430 | 2,380 | 2,430 | 52,000 |
1997/06/11 | 2,410 | 2,410 | 2,400 | 2,400 | 22,000 |
1997/06/10 | 2,410 | 2,430 | 2,410 | 2,430 | 31,000 |
1997/06/09 | 2,410 | 2,430 | 2,410 | 2,430 | 8,000 |
1997/06/06 | 2,430 | 2,430 | 2,410 | 2,410 | 43,000 |
1997/06/05 | 2,430 | 2,430 | 2,420 | 2,420 | 40,000 |
1997/06/04 | 2,390 | 2,400 | 2,380 | 2,380 | 16,000 |
1997/06/03 | 2,440 | 2,440 | 2,400 | 2,400 | 29,000 |
1997/06/02 | 2,390 | 2,440 | 2,390 | 2,420 | 27,000 |
1997/05/30 | 2,380 | 2,420 | 2,380 | 2,400 | 27,000 |
1997/05/29 | 2,390 | 2,390 | 2,380 | 2,380 | 6,000 |
1997/05/28 | 2,390 | 2,400 | 2,370 | 2,370 | 24,000 |
1997/05/27 | 2,380 | 2,390 | 2,360 | 2,360 | 21,000 |
1997/05/26 | 2,420 | 2,420 | 2,360 | 2,400 | 11,000 |
1997/05/23 | 2,400 | 2,430 | 2,400 | 2,410 | 31,000 |
1997/05/22 | 2,410 | 2,420 | 2,380 | 2,380 | 14,000 |
1997/05/21 | 2,410 | 2,430 | 2,400 | 2,430 | 15,000 |
1997/05/20 | 2,410 | 2,440 | 2,380 | 2,440 | 28,000 |
1997/05/19 | 2,380 | 2,450 | 2,380 | 2,450 | 134,000 |
1997/05/16 | 2,420 | 2,430 | 2,380 | 2,380 | 60,000 |
1997/05/15 | 2,380 | 2,410 | 2,380 | 2,400 | 57,000 |
1997/05/14 | 2,320 | 2,360 | 2,320 | 2,360 | 37,000 |
1997/05/13 | 2,290 | 2,320 | 2,290 | 2,320 | 26,000 |
1997/05/12 | 2,290 | 2,290 | 2,260 | 2,260 | 25,000 |
1997/05/09 | 2,270 | 2,300 | 2,260 | 2,270 | 10,000 |
1997/05/08 | 2,260 | 2,320 | 2,260 | 2,260 | 51,000 |
1997/05/07 | 2,330 | 2,330 | 2,230 | 2,230 | 21,000 |
1997/05/06 | 2,390 | 2,390 | 2,340 | 2,340 | 6,000 |
1997/05/02 | 2,410 | 2,410 | 2,370 | 2,390 | 15,000 |
1997/05/01 | 2,400 | 2,400 | 2,390 | 2,390 | 63,000 |
1997/04/30 | 2,400 | 2,410 | 2,390 | 2,390 | 56,000 |
1997/04/28 | 2,320 | 2,330 | 2,310 | 2,320 | 52,000 |
1997/04/25 | 2,260 | 2,280 | 2,260 | 2,280 | 15,000 |
1997/04/24 | 2,300 | 2,300 | 2,250 | 2,260 | 21,000 |
1997/04/23 | 2,240 | 2,250 | 2,240 | 2,240 | 43,000 |
1997/04/22 | 2,150 | 2,180 | 2,150 | 2,160 | 13,000 |
1997/04/21 | 2,160 | 2,190 | 2,160 | 2,170 | 7,000 |
1997/04/18 | 2,190 | 2,190 | 2,150 | 2,160 | 13,000 |
1997/04/17 | 2,160 | 2,180 | 2,160 | 2,180 | 17,000 |
1997/04/16 | 2,160 | 2,160 | 2,160 | 2,160 | 6,000 |
1997/04/15 | 2,130 | 2,170 | 2,130 | 2,160 | 45,000 |
1997/04/14 | 2,200 | 2,200 | 2,160 | 2,170 | 7,000 |
1997/04/11 | 2,150 | 2,170 | 2,140 | 2,160 | 17,000 |
1997/04/10 | 2,180 | 2,180 | 2,160 | 2,160 | 15,000 |
1997/04/09 | 2,190 | 2,200 | 2,160 | 2,180 | 41,000 |
1997/04/08 | 2,170 | 2,180 | 2,160 | 2,180 | 26,000 |
1997/04/07 | 2,180 | 2,180 | 2,160 | 2,180 | 13,000 |
1997/04/04 | 2,140 | 2,180 | 2,140 | 2,180 | 11,000 |
1997/04/03 | 2,130 | 2,180 | 2,130 | 2,130 | 19,000 |
1997/04/02 | 2,120 | 2,130 | 2,110 | 2,130 | 27,000 |
1997/04/01 | 2,070 | 2,090 | 2,070 | 2,080 | 19,000 |
1997/03/31 | 2,080 | 2,100 | 2,080 | 2,080 | 3,000 |
1997/03/28 | 2,100 | 2,100 | 2,060 | 2,100 | 8,000 |
1997/03/27 | 2,020 | 2,100 | 2,020 | 2,050 | 6,000 |
1997/03/26 | 2,020 | 2,020 | 2,020 | 2,020 | 6,000 |
1997/03/25 | 2,090 | 2,100 | 2,070 | 2,100 | 44,000 |
1997/03/24 | 2,070 | 2,120 | 2,070 | 2,090 | 16,000 |
1997/03/21 | 2,030 | 2,090 | 2,020 | 2,060 | 16,000 |
1997/03/19 | 2,020 | 2,020 | 2,010 | 2,020 | 10,000 |
1997/03/18 | 2,120 | 2,120 | 2,040 | 2,080 | 11,000 |
1997/03/17 | 2,040 | 2,100 | 2,040 | 2,100 | 14,000 |
1997/03/14 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
1997/03/13 | 2,000 | 2,020 | 1,990 | 2,000 | 17,000 |
1997/03/12 | 2,040 | 2,040 | 2,000 | 2,000 | 3,000 |
1997/03/11 | 2,090 | 2,090 | 2,020 | 2,050 | 8,000 |
1997/03/10 | 2,020 | 2,020 | 2,020 | 2,020 | 6,000 |
1997/03/07 | 2,020 | 2,100 | 2,020 | 2,100 | 9,000 |
1997/03/06 | 2,060 | 2,060 | 2,050 | 2,060 | 78,000 |
1997/03/05 | 2,080 | 2,080 | 2,060 | 2,060 | 8,000 |
1997/03/04 | 2,120 | 2,120 | 2,120 | 2,120 | 7,000 |
1997/03/03 | 2,120 | 2,120 | 2,110 | 2,120 | 3,000 |
1997/02/28 | 2,130 | 2,130 | 2,080 | 2,080 | 7,000 |
1997/02/27 | 2,090 | 2,160 | 2,080 | 2,120 | 14,000 |
1997/02/26 | 2,080 | 2,150 | 2,080 | 2,150 | 10,000 |
1997/02/25 | 2,150 | 2,200 | 2,150 | 2,200 | 25,000 |
1997/02/24 | 2,190 | 2,190 | 2,140 | 2,150 | 6,000 |
1997/02/21 | 2,090 | 2,180 | 2,090 | 2,150 | 22,000 |
1997/02/20 | 2,090 | 2,130 | 2,060 | 2,130 | 21,000 |
1997/02/19 | 2,090 | 2,100 | 2,040 | 2,090 | 17,000 |
1997/02/18 | 2,100 | 2,110 | 2,060 | 2,110 | 19,000 |
1997/02/17 | 2,100 | 2,110 | 2,100 | 2,100 | 10,000 |
1997/02/14 | 2,050 | 2,080 | 2,050 | 2,060 | 10,000 |
1997/02/13 | 2,110 | 2,110 | 2,050 | 2,050 | 19,000 |
1997/02/12 | 2,050 | 2,110 | 2,050 | 2,110 | 21,000 |
1997/02/10 | 2,030 | 2,080 | 2,030 | 2,050 | 11,000 |
1997/02/07 | 2,050 | 2,050 | 2,050 | 2,050 | 8,000 |
1997/02/06 | 2,070 | 2,080 | 2,040 | 2,070 | 10,000 |
1997/02/05 | 2,070 | 2,080 | 2,030 | 2,080 | 14,000 |
1997/02/04 | 2,080 | 2,080 | 2,060 | 2,070 | 21,000 |
1997/02/03 | 2,070 | 2,080 | 2,030 | 2,080 | 17,000 |
1997/01/31 | 2,050 | 2,060 | 2,030 | 2,060 | 39,000 |
1997/01/30 | 2,040 | 2,040 | 2,030 | 2,040 | 8,000 |
1997/01/29 | 2,050 | 2,050 | 2,020 | 2,020 | 31,000 |
1997/01/28 | 2,050 | 2,130 | 2,050 | 2,130 | 61,000 |
1997/01/27 | 2,040 | 2,050 | 2,000 | 2,050 | 11,000 |
1997/01/24 | 2,100 | 2,120 | 2,080 | 2,080 | 20,000 |
1997/01/23 | 2,020 | 2,080 | 2,010 | 2,080 | 9,000 |
1997/01/22 | 2,080 | 2,080 | 2,040 | 2,080 | 8,000 |
1997/01/21 | 2,030 | 2,100 | 2,030 | 2,100 | 6,000 |
1997/01/20 | 2,110 | 2,110 | 2,000 | 2,070 | 15,000 |
1997/01/17 | 2,040 | 2,070 | 2,010 | 2,070 | 14,000 |
1997/01/16 | 1,960 | 2,040 | 1,960 | 2,000 | 3,000 |
1997/01/14 | 1,960 | 2,040 | 1,960 | 2,040 | 19,000 |
1997/01/13 | 2,050 | 2,050 | 1,960 | 1,960 | 3,000 |
1997/01/10 | 2,070 | 2,070 | 2,000 | 2,070 | 40,000 |
1997/01/09 | 2,140 | 2,140 | 2,070 | 2,070 | 21,000 |
1997/01/08 | 2,150 | 2,150 | 2,140 | 2,140 | 17,000 |
1997/01/07 | 2,170 | 2,170 | 2,120 | 2,140 | 29,000 |
1997/01/06 | 2,140 | 2,140 | 2,100 | 2,100 | 12,000 |