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 |
---|---|---|---|---|---|
1999/12/30 | 13,850 | 14,290 | 13,600 | 14,290 | 28,100 |
1999/12/29 | 13,500 | 13,890 | 13,310 | 13,700 | 70,000 |
1999/12/28 | 13,400 | 13,500 | 13,300 | 13,300 | 20,000 |
1999/12/27 | 13,400 | 13,400 | 13,100 | 13,150 | 13,100 |
1999/12/24 | 13,190 | 13,500 | 13,100 | 13,490 | 28,200 |
1999/12/22 | 13,200 | 13,200 | 12,900 | 13,000 | 43,700 |
1999/12/21 | 13,180 | 13,500 | 13,000 | 13,200 | 75,600 |
1999/12/20 | 13,000 | 13,180 | 12,800 | 13,180 | 82,500 |
1999/12/17 | 12,700 | 12,980 | 12,500 | 12,950 | 61,700 |
1999/12/16 | 12,300 | 12,900 | 12,300 | 12,440 | 54,800 |
1999/12/15 | 12,400 | 12,600 | 12,300 | 12,300 | 43,000 |
1999/12/14 | 12,500 | 12,500 | 12,250 | 12,340 | 33,500 |
1999/12/13 | 12,800 | 13,000 | 12,750 | 12,780 | 36,600 |
1999/12/10 | 12,150 | 12,500 | 12,150 | 12,500 | 64,500 |
1999/12/09 | 12,500 | 12,600 | 12,250 | 12,550 | 45,800 |
1999/12/08 | 12,990 | 13,900 | 12,810 | 12,940 | 122,800 |
1999/12/07 | 12,220 | 13,100 | 12,020 | 13,000 | 166,400 |
1999/12/06 | 12,290 | 12,290 | 12,000 | 12,020 | 40,900 |
1999/12/03 | 12,500 | 12,500 | 11,810 | 11,980 | 85,500 |
1999/12/02 | 11,990 | 11,990 | 11,110 | 11,300 | 55,900 |
1999/12/01 | 12,800 | 12,800 | 12,000 | 12,000 | 63,000 |
1999/11/30 | 12,700 | 12,700 | 12,400 | 12,410 | 66,500 |
1999/11/29 | 12,090 | 12,940 | 12,080 | 12,700 | 84,000 |
1999/11/26 | 11,040 | 12,000 | 11,040 | 11,890 | 78,100 |
1999/11/25 | 11,670 | 11,780 | 11,000 | 11,000 | 73,300 |
1999/11/24 | 11,710 | 11,820 | 11,660 | 11,800 | 37,300 |
1999/11/22 | 12,300 | 12,300 | 12,010 | 12,110 | 43,400 |
1999/11/19 | 12,290 | 12,300 | 11,840 | 12,000 | 37,000 |
1999/11/18 | 12,000 | 12,030 | 11,670 | 11,690 | 37,200 |
1999/11/17 | 11,720 | 11,880 | 11,620 | 11,800 | 42,400 |
1999/11/16 | 12,320 | 12,320 | 11,500 | 11,690 | 53,200 |
1999/11/15 | 11,800 | 12,300 | 11,800 | 12,280 | 101,100 |
1999/11/12 | 11,310 | 11,700 | 11,300 | 11,700 | 44,000 |
1999/11/11 | 11,300 | 11,520 | 11,000 | 11,300 | 57,000 |
1999/11/10 | 11,960 | 11,960 | 11,210 | 11,500 | 53,000 |
1999/11/09 | 11,790 | 12,080 | 11,600 | 11,960 | 113,700 |
1999/11/08 | 11,600 | 11,800 | 11,410 | 11,710 | 119,700 |
1999/11/05 | 11,180 | 11,450 | 11,050 | 11,450 | 100,600 |
1999/11/04 | 10,900 | 11,100 | 10,790 | 11,100 | 74,600 |
1999/11/02 | 10,710 | 11,100 | 10,680 | 10,990 | 80,800 |
1999/11/01 | 10,700 | 10,800 | 10,600 | 10,710 | 53,800 |
1999/10/29 | 10,690 | 10,780 | 10,450 | 10,700 | 82,300 |
1999/10/28 | 10,470 | 10,470 | 9,990 | 9,990 | 62,100 |
1999/10/27 | 10,400 | 10,500 | 10,100 | 10,270 | 26,600 |
1999/10/26 | 10,790 | 10,810 | 10,600 | 10,600 | 63,900 |
1999/10/25 | 10,790 | 10,790 | 10,600 | 10,680 | 29,500 |
1999/10/22 | 10,800 | 10,800 | 10,400 | 10,480 | 72,800 |
1999/10/21 | 10,800 | 10,900 | 10,300 | 10,400 | 68,100 |
1999/10/20 | 10,600 | 10,800 | 10,280 | 10,800 | 121,100 |
1999/10/19 | 10,000 | 10,500 | 9,930 | 10,250 | 64,100 |
1999/10/18 | 9,700 | 10,130 | 9,700 | 9,900 | 51,800 |
1999/10/15 | 10,810 | 10,810 | 10,400 | 10,600 | 44,700 |
1999/10/14 | 10,600 | 11,150 | 10,510 | 10,800 | 61,400 |
1999/10/13 | 10,550 | 11,200 | 10,400 | 10,600 | 101,100 |
1999/10/12 | 11,200 | 11,500 | 10,910 | 11,150 | 109,600 |
1999/10/08 | 10,850 | 11,640 | 10,600 | 11,640 | 287,900 |
1999/10/07 | 10,500 | 11,180 | 10,300 | 11,050 | 360,200 |
1999/10/06 | 9,550 | 10,250 | 9,500 | 10,250 | 296,100 |
1999/10/05 | 9,480 | 9,490 | 9,050 | 9,250 | 60,600 |
1999/10/04 | 9,600 | 9,600 | 9,320 | 9,490 | 28,900 |
1999/10/01 | 9,300 | 9,540 | 9,300 | 9,310 | 40,200 |
1999/09/30 | 9,400 | 9,540 | 9,380 | 9,500 | 72,800 |
1999/09/29 | 9,190 | 9,200 | 9,020 | 9,120 | 31,500 |
1999/09/28 | 8,750 | 9,290 | 8,750 | 9,290 | 27,300 |
1999/09/27 | 9,110 | 9,220 | 8,730 | 8,750 | 29,400 |
1999/09/24 | 9,350 | 9,360 | 8,880 | 9,090 | 48,500 |
1999/09/22 | 9,400 | 9,550 | 9,300 | 9,440 | 76,800 |
1999/09/21 | 9,400 | 9,800 | 9,350 | 9,700 | 112,400 |
1999/09/20 | 9,390 | 9,400 | 9,220 | 9,350 | 25,900 |
1999/09/17 | 9,460 | 9,460 | 9,300 | 9,400 | 39,600 |
1999/09/16 | 9,850 | 9,850 | 9,300 | 9,460 | 91,200 |
1999/09/14 | 9,640 | 9,900 | 9,300 | 9,900 | 157,800 |
1999/09/13 | 8,840 | 9,700 | 8,840 | 9,650 | 296,900 |
1999/09/10 | 8,740 | 8,750 | 8,680 | 8,700 | 52,900 |
1999/09/09 | 8,700 | 8,720 | 8,570 | 8,640 | 62,700 |
1999/09/08 | 8,600 | 8,800 | 8,600 | 8,700 | 122,700 |
1999/09/07 | 8,700 | 8,700 | 8,480 | 8,500 | 55,700 |
1999/09/06 | 8,530 | 8,720 | 8,530 | 8,710 | 109,600 |
1999/09/03 | 8,550 | 8,560 | 8,460 | 8,530 | 25,300 |
1999/09/02 | 8,510 | 8,570 | 8,400 | 8,490 | 30,300 |
1999/09/01 | 8,400 | 8,490 | 8,250 | 8,490 | 56,700 |
1999/08/31 | 8,530 | 8,530 | 8,450 | 8,460 | 28,200 |
1999/08/30 | 8,420 | 8,580 | 8,420 | 8,520 | 33,500 |
1999/08/27 | 8,330 | 8,440 | 8,310 | 8,320 | 52,800 |
1999/08/26 | 8,410 | 8,450 | 8,350 | 8,350 | 61,800 |
1999/08/25 | 8,760 | 8,760 | 8,450 | 8,610 | 124,400 |
1999/08/24 | 8,750 | 8,800 | 8,700 | 8,800 | 93,600 |
1999/08/23 | 8,650 | 8,730 | 8,650 | 8,720 | 47,400 |
1999/08/20 | 8,550 | 8,690 | 8,510 | 8,650 | 27,500 |
1999/08/19 | 8,730 | 8,730 | 8,490 | 8,540 | 40,900 |
1999/08/18 | 8,790 | 8,790 | 8,670 | 8,730 | 42,400 |
1999/08/17 | 8,680 | 8,750 | 8,630 | 8,730 | 80,900 |
1999/08/16 | 8,800 | 8,800 | 8,570 | 8,710 | 62,900 |
1999/08/13 | 8,490 | 8,760 | 8,480 | 8,700 | 80,500 |
1999/08/12 | 8,280 | 8,580 | 8,280 | 8,460 | 46,600 |
1999/08/11 | 8,100 | 8,480 | 8,100 | 8,250 | 73,300 |
1999/08/10 | 8,150 | 8,210 | 8,140 | 8,190 | 71,000 |
1999/08/09 | 8,240 | 8,240 | 8,150 | 8,210 | 16,000 |
1999/08/06 | 8,400 | 8,400 | 8,100 | 8,140 | 28,400 |
1999/08/05 | 8,560 | 8,560 | 8,300 | 8,300 | 48,000 |
1999/08/04 | 8,600 | 8,660 | 8,430 | 8,480 | 94,200 |
1999/08/03 | 8,450 | 8,600 | 8,400 | 8,510 | 132,700 |
1999/08/02 | 8,190 | 8,460 | 8,100 | 8,350 | 56,400 |
1999/07/30 | 8,050 | 8,200 | 8,050 | 8,190 | 47,200 |
1999/07/29 | 8,100 | 8,240 | 8,060 | 8,060 | 46,300 |
1999/07/28 | 8,100 | 8,190 | 8,100 | 8,140 | 34,000 |
1999/07/27 | 8,160 | 8,190 | 8,080 | 8,130 | 29,800 |
1999/07/26 | 8,250 | 8,410 | 8,190 | 8,210 | 88,700 |
1999/07/23 | 8,050 | 8,240 | 8,010 | 8,170 | 59,300 |
1999/07/22 | 8,200 | 8,260 | 8,070 | 8,100 | 61,900 |
1999/07/21 | 8,150 | 8,350 | 8,060 | 8,140 | 103,200 |
1999/07/19 | 8,040 | 8,420 | 8,040 | 8,090 | 87,000 |
1999/07/16 | 8,200 | 8,310 | 8,100 | 8,140 | 96,100 |
1999/07/15 | 8,350 | 8,500 | 8,200 | 8,200 | 73,000 |
1999/07/14 | 8,370 | 8,750 | 8,350 | 8,440 | 211,000 |
1999/07/13 | 8,270 | 9,210 | 8,050 | 8,250 | 239,700 |
1999/07/12 | 8,210 | 8,270 | 8,100 | 8,270 | 48,700 |
1999/07/09 | 7,970 | 8,210 | 7,950 | 8,190 | 138,500 |
1999/07/08 | 8,050 | 8,100 | 8,050 | 8,070 | 95,100 |
1999/07/07 | 8,410 | 8,440 | 8,210 | 8,250 | 54,000 |
1999/07/06 | 8,500 | 8,600 | 8,450 | 8,510 | 68,200 |
1999/07/05 | 8,500 | 8,650 | 8,400 | 8,630 | 141,800 |
1999/07/02 | 8,200 | 8,490 | 8,100 | 8,400 | 167,600 |
1999/07/01 | 8,100 | 8,290 | 8,050 | 8,200 | 121,300 |
1999/06/30 | 8,200 | 8,290 | 8,100 | 8,100 | 95,100 |
1999/06/29 | 8,000 | 8,020 | 7,880 | 8,000 | 74,700 |
1999/06/28 | 8,100 | 8,130 | 8,000 | 8,030 | 30,700 |
1999/06/25 | 8,250 | 8,250 | 7,750 | 8,200 | 112,400 |
1999/06/24 | 8,100 | 8,500 | 8,050 | 8,250 | 289,900 |
1999/06/23 | 7,800 | 8,030 | 7,600 | 8,030 | 200,000 |
1999/06/22 | 7,680 | 7,770 | 7,680 | 7,740 | 159,900 |
1999/06/21 | 7,800 | 7,840 | 7,650 | 7,680 | 159,000 |
1999/06/18 | 7,740 | 7,740 | 7,610 | 7,610 | 161,800 |
1999/06/17 | 7,550 | 7,600 | 7,460 | 7,580 | 70,400 |
1999/06/16 | 7,500 | 7,600 | 7,420 | 7,450 | 153,600 |
1999/06/15 | 7,650 | 7,680 | 7,400 | 7,560 | 157,300 |
1999/06/14 | 7,800 | 7,800 | 7,400 | 7,750 | 78,800 |
1999/06/11 | 7,760 | 7,970 | 7,700 | 7,820 | 232,500 |
1999/06/10 | 7,580 | 7,930 | 7,500 | 7,840 | 165,200 |
1999/06/09 | 7,450 | 7,580 | 7,400 | 7,450 | 85,800 |
1999/06/08 | 7,560 | 7,670 | 7,460 | 7,500 | 115,000 |
1999/06/07 | 7,560 | 7,730 | 7,560 | 7,660 | 166,200 |
1999/06/04 | 7,380 | 7,580 | 7,350 | 7,460 | 133,100 |
1999/06/03 | 7,150 | 7,450 | 7,150 | 7,450 | 111,700 |
1999/06/02 | 7,350 | 7,350 | 7,100 | 7,140 | 110,600 |
1999/06/01 | 7,110 | 7,370 | 7,110 | 7,250 | 163,100 |
1999/05/31 | 7,000 | 7,140 | 7,000 | 7,070 | 101,600 |
1999/05/28 | 6,970 | 6,970 | 6,880 | 6,950 | 87,800 |
1999/05/27 | 6,970 | 6,980 | 6,930 | 6,970 | 83,400 |
1999/05/26 | 7,000 | 7,100 | 6,980 | 6,980 | 115,900 |
1999/05/25 | 7,010 | 7,050 | 6,900 | 7,000 | 121,700 |
1999/05/24 | 7,200 | 7,200 | 7,040 | 7,080 | 126,100 |
1999/05/21 | 7,480 | 7,500 | 7,110 | 7,300 | 102,700 |
1999/05/20 | 7,500 | 7,600 | 7,400 | 7,580 | 64,700 |
1999/05/19 | 7,500 | 7,640 | 7,500 | 7,530 | 50,000 |
1999/05/18 | 7,790 | 7,790 | 7,650 | 7,650 | 47,900 |
1999/05/17 | 7,500 | 7,900 | 7,490 | 7,850 | 96,300 |
1999/05/14 | 7,700 | 7,700 | 7,560 | 7,600 | 109,900 |
1999/05/13 | 7,810 | 8,100 | 7,650 | 7,750 | 87,000 |
1999/05/12 | 8,050 | 8,200 | 7,800 | 7,800 | 68,500 |
1999/05/11 | 8,290 | 8,290 | 8,050 | 8,050 | 40,500 |
1999/05/10 | 8,100 | 8,350 | 8,100 | 8,100 | 32,300 |
1999/05/07 | 8,150 | 8,360 | 8,100 | 8,150 | 57,600 |
1999/05/06 | 8,360 | 8,400 | 8,000 | 8,000 | 85,100 |
1999/04/30 | 8,020 | 8,460 | 8,020 | 8,240 | 158,200 |
1999/04/28 | 7,800 | 8,100 | 7,790 | 8,020 | 106,500 |
1999/04/27 | 7,600 | 7,890 | 7,600 | 7,800 | 118,600 |
1999/04/26 | 7,350 | 7,500 | 7,350 | 7,400 | 60,200 |
1999/04/23 | 7,320 | 7,370 | 7,290 | 7,350 | 50,100 |
1999/04/22 | 7,300 | 7,310 | 7,220 | 7,300 | 65,000 |
1999/04/21 | 7,170 | 7,210 | 7,140 | 7,200 | 48,100 |
1999/04/20 | 7,000 | 7,190 | 6,900 | 7,170 | 54,600 |
1999/04/19 | 7,210 | 7,210 | 7,000 | 7,000 | 46,800 |
1999/04/16 | 7,400 | 7,400 | 7,160 | 7,160 | 80,400 |
1999/04/15 | 7,450 | 7,450 | 7,370 | 7,400 | 64,500 |
1999/04/14 | 7,300 | 7,600 | 7,250 | 7,440 | 81,900 |
1999/04/13 | 7,190 | 7,350 | 7,190 | 7,300 | 63,000 |
1999/04/12 | 7,100 | 7,240 | 7,020 | 7,170 | 79,200 |
1999/04/09 | 6,960 | 7,050 | 6,900 | 7,050 | 99,600 |
1999/04/08 | 6,990 | 6,990 | 6,870 | 6,970 | 98,000 |
1999/04/07 | 6,600 | 7,120 | 6,600 | 6,990 | 205,900 |
1999/04/06 | 6,600 | 6,700 | 6,470 | 6,700 | 38,900 |
1999/04/05 | 6,740 | 6,750 | 6,450 | 6,600 | 54,100 |
1999/04/02 | 6,800 | 6,800 | 6,450 | 6,750 | 113,400 |
1999/04/01 | 6,190 | 6,900 | 6,100 | 6,750 | 251,300 |
1999/03/31 | 6,000 | 6,100 | 5,950 | 6,000 | 73,200 |
1999/03/30 | 5,890 | 6,250 | 5,890 | 5,900 | 100,200 |
1999/03/29 | 5,700 | 5,880 | 5,660 | 5,760 | 71,500 |
1999/03/26 | 5,740 | 5,800 | 5,600 | 5,610 | 48,300 |
1999/03/25 | 5,570 | 5,750 | 5,570 | 5,720 | 70,900 |
1999/03/24 | 5,450 | 5,470 | 5,440 | 5,440 | 73,700 |
1999/03/23 | 5,560 | 5,580 | 5,410 | 5,490 | 61,800 |
1999/03/19 | 5,550 | 5,550 | 5,500 | 5,550 | 57,200 |
1999/03/18 | 5,600 | 5,600 | 5,510 | 5,520 | 37,900 |
1999/03/17 | 5,680 | 5,700 | 5,510 | 5,600 | 40,000 |
1999/03/16 | 5,600 | 5,730 | 5,600 | 5,680 | 89,800 |
1999/03/15 | 5,500 | 5,750 | 5,500 | 5,670 | 85,700 |
1999/03/12 | 5,680 | 5,680 | 5,600 | 5,680 | 35,800 |
1999/03/11 | 5,590 | 5,600 | 5,480 | 5,480 | 44,900 |
1999/03/10 | 5,530 | 5,600 | 5,450 | 5,590 | 33,700 |
1999/03/09 | 5,550 | 5,580 | 5,460 | 5,500 | 91,500 |
1999/03/08 | 5,750 | 5,750 | 5,600 | 5,600 | 77,400 |
1999/03/05 | 5,620 | 5,740 | 5,600 | 5,740 | 79,700 |
1999/03/04 | 5,500 | 5,640 | 5,460 | 5,620 | 106,300 |
1999/03/03 | 5,460 | 5,600 | 5,460 | 5,600 | 36,100 |
1999/03/02 | 5,460 | 5,600 | 5,450 | 5,450 | 38,500 |
1999/03/01 | 5,600 | 5,630 | 5,510 | 5,580 | 38,900 |
1999/02/26 | 5,640 | 5,750 | 5,600 | 5,670 | 69,100 |
1999/02/25 | 5,600 | 5,620 | 5,500 | 5,590 | 37,100 |
1999/02/24 | 5,350 | 5,400 | 5,310 | 5,400 | 100,500 |
1999/02/23 | 5,400 | 5,440 | 5,360 | 5,430 | 137,900 |
1999/02/22 | 5,360 | 5,480 | 5,360 | 5,450 | 35,800 |
1999/02/19 | 5,530 | 5,530 | 5,420 | 5,470 | 23,200 |
1999/02/18 | 5,570 | 5,600 | 5,450 | 5,510 | 15,100 |
1999/02/17 | 5,640 | 5,640 | 5,530 | 5,550 | 52,900 |
1999/02/16 | 5,480 | 5,650 | 5,480 | 5,500 | 16,900 |
1999/02/15 | 5,500 | 5,550 | 5,490 | 5,490 | 24,800 |
1999/02/12 | 5,600 | 5,600 | 5,480 | 5,480 | 33,200 |
1999/02/10 | 5,500 | 5,500 | 5,450 | 5,490 | 55,300 |
1999/02/09 | 5,690 | 5,700 | 5,500 | 5,500 | 38,500 |
1999/02/08 | 5,720 | 5,720 | 5,550 | 5,650 | 33,100 |
1999/02/05 | 5,480 | 5,520 | 5,420 | 5,420 | 41,300 |
1999/02/04 | 5,550 | 5,660 | 5,500 | 5,500 | 36,800 |
1999/02/03 | 5,750 | 5,750 | 5,540 | 5,550 | 21,500 |
1999/02/02 | 5,750 | 5,830 | 5,750 | 5,800 | 45,500 |
1999/02/01 | 5,700 | 5,750 | 5,700 | 5,750 | 27,200 |
1999/01/29 | 5,690 | 5,700 | 5,630 | 5,660 | 32,200 |
1999/01/28 | 5,670 | 5,700 | 5,550 | 5,700 | 31,000 |
1999/01/27 | 5,650 | 5,650 | 5,570 | 5,570 | 26,500 |
1999/01/26 | 5,700 | 5,730 | 5,650 | 5,650 | 33,500 |
1999/01/25 | 5,600 | 5,740 | 5,600 | 5,730 | 30,400 |
1999/01/22 | 5,500 | 5,600 | 5,500 | 5,580 | 23,400 |
1999/01/21 | 5,500 | 5,560 | 5,500 | 5,550 | 58,600 |
1999/01/20 | 5,480 | 5,500 | 5,400 | 5,500 | 68,400 |
1999/01/19 | 5,330 | 5,420 | 5,320 | 5,380 | 72,500 |
1999/01/18 | 5,370 | 5,480 | 5,320 | 5,320 | 83,500 |
1999/01/14 | 5,520 | 5,610 | 5,520 | 5,570 | 11,200 |
1999/01/13 | 5,590 | 5,690 | 5,590 | 5,620 | 30,200 |
1999/01/12 | 5,850 | 5,850 | 5,770 | 5,790 | 18,800 |
1999/01/11 | 5,900 | 5,900 | 5,800 | 5,850 | 7,700 |
1999/01/08 | 5,880 | 5,930 | 5,860 | 5,890 | 18,800 |
1999/01/07 | 6,000 | 6,000 | 5,950 | 5,980 | 122,900 |
1999/01/06 | 5,930 | 5,950 | 5,900 | 5,950 | 45,400 |
1999/01/05 | 5,950 | 5,970 | 5,830 | 5,900 | 63,100 |
1999/01/04 | 5,860 | 5,860 | 5,750 | 5,850 | 7,800 |