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 |
---|---|---|---|---|---|
2000/12/29 | 8,250 | 8,300 | 8,240 | 8,270 | 53,900 |
2000/12/28 | 8,180 | 8,240 | 8,150 | 8,240 | 37,000 |
2000/12/27 | 7,900 | 8,240 | 7,900 | 8,240 | 77,300 |
2000/12/26 | 7,940 | 8,220 | 7,930 | 8,050 | 182,800 |
2000/12/25 | 7,450 | 7,840 | 7,340 | 7,840 | 69,600 |
2000/12/22 | 7,100 | 7,290 | 7,100 | 7,250 | 52,200 |
2000/12/21 | 6,880 | 7,170 | 6,720 | 7,170 | 70,500 |
2000/12/20 | 6,750 | 6,830 | 6,700 | 6,810 | 17,700 |
2000/12/19 | 7,240 | 7,280 | 6,800 | 6,800 | 20,800 |
2000/12/18 | 7,220 | 7,220 | 7,100 | 7,200 | 20,800 |
2000/12/15 | 7,100 | 7,150 | 7,040 | 7,040 | 20,800 |
2000/12/14 | 7,250 | 7,500 | 7,120 | 7,150 | 57,700 |
2000/12/13 | 7,100 | 7,400 | 6,840 | 7,150 | 70,400 |
2000/12/12 | 6,930 | 7,010 | 6,860 | 7,000 | 51,100 |
2000/12/11 | 6,590 | 6,880 | 6,560 | 6,830 | 65,100 |
2000/12/08 | 6,800 | 6,800 | 6,590 | 6,590 | 71,200 |
2000/12/07 | 6,850 | 6,850 | 6,730 | 6,800 | 43,400 |
2000/12/06 | 6,980 | 7,000 | 6,730 | 6,730 | 76,200 |
2000/12/05 | 6,800 | 6,860 | 6,700 | 6,780 | 48,500 |
2000/12/04 | 6,900 | 6,900 | 6,680 | 6,680 | 55,700 |
2000/12/01 | 7,100 | 7,120 | 6,900 | 6,900 | 37,700 |
2000/11/30 | 7,320 | 7,320 | 6,910 | 7,190 | 37,000 |
2000/11/29 | 7,380 | 7,380 | 7,180 | 7,240 | 27,700 |
2000/11/28 | 7,210 | 7,290 | 7,140 | 7,200 | 16,200 |
2000/11/27 | 7,180 | 7,300 | 7,100 | 7,110 | 21,300 |
2000/11/24 | 6,840 | 7,200 | 6,790 | 7,180 | 62,100 |
2000/11/22 | 6,900 | 7,000 | 6,830 | 6,850 | 48,300 |
2000/11/21 | 7,340 | 7,340 | 6,950 | 7,100 | 44,100 |
2000/11/20 | 7,440 | 7,440 | 7,300 | 7,370 | 26,800 |
2000/11/17 | 7,400 | 7,470 | 7,380 | 7,440 | 37,100 |
2000/11/16 | 7,570 | 7,570 | 7,440 | 7,450 | 21,300 |
2000/11/15 | 7,680 | 7,800 | 7,520 | 7,570 | 26,800 |
2000/11/14 | 7,900 | 7,980 | 7,700 | 7,970 | 38,800 |
2000/11/13 | 7,610 | 7,800 | 7,600 | 7,800 | 38,700 |
2000/11/10 | 7,700 | 7,770 | 7,700 | 7,760 | 37,000 |
2000/11/09 | 7,870 | 7,870 | 7,800 | 7,800 | 39,500 |
2000/11/08 | 7,860 | 7,910 | 7,850 | 7,860 | 31,800 |
2000/11/07 | 8,000 | 8,000 | 7,870 | 7,910 | 22,400 |
2000/11/06 | 7,980 | 8,000 | 7,850 | 7,990 | 42,000 |
2000/11/02 | 7,800 | 7,840 | 7,800 | 7,840 | 20,800 |
2000/11/01 | 7,800 | 7,900 | 7,770 | 7,850 | 61,800 |
2000/10/31 | 7,760 | 7,880 | 7,760 | 7,850 | 49,100 |
2000/10/30 | 7,760 | 7,800 | 7,740 | 7,780 | 126,700 |
2000/10/27 | 7,850 | 7,900 | 7,760 | 7,760 | 33,400 |
2000/10/26 | 7,500 | 7,800 | 7,410 | 7,800 | 28,600 |
2000/10/25 | 8,080 | 8,080 | 7,880 | 7,880 | 17,200 |
2000/10/24 | 7,950 | 8,090 | 7,950 | 8,000 | 13,300 |
2000/10/23 | 8,050 | 8,090 | 7,910 | 7,910 | 14,200 |
2000/10/20 | 8,140 | 8,150 | 7,920 | 7,950 | 25,400 |
2000/10/19 | 8,000 | 8,200 | 8,000 | 8,200 | 39,900 |
2000/10/18 | 8,200 | 8,200 | 7,900 | 7,920 | 22,400 |
2000/10/17 | 8,160 | 8,400 | 8,110 | 8,250 | 28,200 |
2000/10/16 | 8,310 | 8,600 | 8,310 | 8,500 | 38,600 |
2000/10/13 | 8,000 | 8,170 | 8,000 | 8,080 | 32,000 |
2000/10/12 | 7,950 | 8,300 | 7,950 | 8,200 | 67,900 |
2000/10/11 | 8,520 | 8,520 | 8,200 | 8,200 | 101,600 |
2000/10/10 | 8,520 | 8,650 | 8,400 | 8,550 | 52,200 |
2000/10/06 | 8,560 | 8,800 | 8,560 | 8,670 | 28,600 |
2000/10/05 | 8,900 | 8,910 | 8,710 | 8,760 | 140,800 |
2000/10/04 | 8,710 | 8,810 | 8,350 | 8,510 | 93,400 |
2000/10/03 | 8,800 | 8,850 | 8,730 | 8,810 | 46,400 |
2000/10/02 | 8,500 | 8,950 | 8,470 | 8,900 | 104,200 |
2000/09/29 | 8,500 | 8,800 | 8,500 | 8,600 | 141,800 |
2000/09/28 | 8,450 | 8,480 | 8,300 | 8,300 | 27,300 |
2000/09/27 | 8,310 | 8,480 | 8,310 | 8,460 | 29,300 |
2000/09/26 | 8,580 | 8,580 | 8,370 | 8,480 | 31,500 |
2000/09/25 | 8,500 | 8,620 | 8,500 | 8,600 | 131,000 |
2000/09/22 | 8,290 | 8,470 | 8,250 | 8,470 | 81,200 |
2000/09/21 | 8,200 | 8,350 | 8,180 | 8,340 | 100,700 |
2000/09/20 | 7,960 | 8,200 | 7,900 | 8,200 | 55,400 |
2000/09/19 | 7,930 | 8,160 | 7,800 | 8,160 | 50,200 |
2000/09/18 | 7,800 | 8,000 | 7,800 | 7,990 | 67,000 |
2000/09/14 | 7,750 | 7,800 | 7,680 | 7,780 | 78,500 |
2000/09/13 | 7,750 | 7,770 | 7,700 | 7,770 | 146,000 |
2000/09/12 | 7,760 | 7,780 | 7,660 | 7,710 | 35,000 |
2000/09/11 | 7,900 | 7,920 | 7,760 | 7,780 | 59,500 |
2000/09/08 | 7,690 | 7,800 | 7,660 | 7,800 | 43,600 |
2000/09/07 | 7,740 | 7,800 | 7,700 | 7,710 | 30,100 |
2000/09/06 | 7,800 | 7,800 | 7,730 | 7,760 | 14,300 |
2000/09/05 | 7,710 | 7,800 | 7,680 | 7,800 | 59,500 |
2000/09/04 | 7,800 | 7,840 | 7,700 | 7,730 | 23,300 |
2000/09/01 | 7,920 | 7,950 | 7,770 | 7,900 | 109,100 |
2000/08/31 | 7,940 | 7,940 | 7,860 | 7,900 | 87,100 |
2000/08/30 | 8,000 | 8,000 | 7,830 | 7,860 | 45,600 |
2000/08/29 | 8,000 | 8,100 | 7,950 | 8,100 | 77,700 |
2000/08/28 | 8,100 | 8,120 | 7,950 | 7,990 | 133,600 |
2000/08/25 | 7,900 | 8,220 | 7,900 | 8,220 | 75,900 |
2000/08/24 | 7,940 | 7,960 | 7,820 | 7,830 | 66,700 |
2000/08/23 | 8,100 | 8,120 | 7,910 | 7,910 | 63,000 |
2000/08/22 | 7,900 | 7,900 | 7,800 | 7,900 | 61,100 |
2000/08/21 | 7,900 | 7,900 | 7,800 | 7,900 | 31,200 |
2000/08/18 | 7,890 | 7,950 | 7,800 | 7,890 | 58,200 |
2000/08/17 | 7,890 | 7,910 | 7,800 | 7,870 | 80,700 |
2000/08/16 | 8,010 | 8,030 | 7,800 | 7,900 | 100,400 |
2000/08/15 | 8,200 | 8,200 | 8,000 | 8,030 | 71,200 |
2000/08/14 | 8,210 | 8,300 | 8,120 | 8,290 | 42,800 |
2000/08/11 | 8,300 | 8,300 | 8,100 | 8,230 | 48,200 |
2000/08/10 | 8,530 | 8,530 | 8,340 | 8,360 | 22,100 |
2000/08/09 | 8,480 | 8,480 | 8,280 | 8,360 | 34,600 |
2000/08/08 | 8,850 | 8,850 | 8,290 | 8,390 | 39,700 |
2000/08/07 | 8,450 | 8,750 | 8,350 | 8,750 | 35,600 |
2000/08/04 | 8,450 | 8,450 | 8,150 | 8,150 | 107,300 |
2000/08/03 | 8,790 | 8,790 | 8,500 | 8,500 | 64,300 |
2000/08/02 | 9,000 | 9,000 | 8,720 | 8,790 | 51,800 |
2000/08/01 | 8,700 | 9,300 | 8,700 | 9,270 | 96,500 |
2000/07/31 | 8,310 | 8,580 | 8,310 | 8,560 | 69,000 |
2000/07/28 | 9,130 | 9,130 | 8,890 | 8,890 | 71,000 |
2000/07/27 | 9,290 | 9,290 | 9,050 | 9,130 | 50,500 |
2000/07/26 | 9,100 | 9,320 | 9,040 | 9,290 | 187,200 |
2000/07/25 | 8,700 | 8,960 | 8,630 | 8,900 | 93,900 |
2000/07/24 | 8,860 | 8,870 | 8,390 | 8,600 | 58,900 |
2000/07/21 | 8,700 | 8,850 | 8,610 | 8,850 | 113,400 |
2000/07/19 | 8,140 | 8,600 | 8,100 | 8,600 | 59,600 |
2000/07/18 | 8,300 | 8,300 | 8,190 | 8,200 | 34,900 |
2000/07/17 | 8,300 | 8,300 | 8,100 | 8,100 | 26,300 |
2000/07/14 | 8,400 | 8,400 | 8,220 | 8,300 | 41,900 |
2000/07/13 | 8,430 | 8,490 | 8,000 | 8,200 | 84,200 |
2000/07/12 | 8,520 | 8,550 | 8,250 | 8,340 | 109,600 |
2000/07/11 | 8,500 | 8,600 | 8,400 | 8,490 | 152,600 |
2000/07/10 | 8,540 | 8,540 | 8,350 | 8,370 | 57,800 |
2000/07/07 | 8,450 | 8,480 | 8,400 | 8,450 | 92,600 |
2000/07/06 | 8,400 | 8,430 | 8,290 | 8,350 | 101,200 |
2000/07/05 | 8,200 | 8,290 | 8,110 | 8,230 | 119,100 |
2000/07/04 | 8,060 | 8,160 | 7,950 | 7,950 | 183,500 |
2000/07/03 | 7,990 | 7,990 | 7,850 | 7,960 | 81,800 |
2000/06/30 | 7,720 | 7,890 | 7,700 | 7,830 | 57,600 |
2000/06/29 | 7,670 | 7,800 | 7,660 | 7,710 | 50,100 |
2000/06/28 | 7,700 | 7,700 | 7,600 | 7,600 | 41,500 |
2000/06/27 | 7,700 | 7,750 | 7,640 | 7,700 | 53,000 |
2000/06/26 | 7,910 | 7,910 | 7,630 | 7,700 | 52,300 |
2000/06/23 | 7,940 | 7,980 | 7,880 | 7,890 | 80,300 |
2000/06/22 | 7,900 | 8,000 | 7,840 | 7,840 | 76,700 |
2000/06/21 | 7,860 | 7,950 | 7,750 | 7,840 | 86,200 |
2000/06/20 | 7,780 | 7,880 | 7,580 | 7,840 | 160,300 |
2000/06/19 | 7,660 | 7,800 | 7,520 | 7,620 | 107,600 |
2000/06/16 | 7,510 | 7,770 | 7,460 | 7,460 | 79,900 |
2000/06/15 | 7,600 | 7,600 | 7,410 | 7,410 | 67,500 |
2000/06/14 | 7,700 | 7,760 | 7,550 | 7,580 | 78,700 |
2000/06/13 | 7,680 | 7,750 | 7,580 | 7,660 | 78,300 |
2000/06/12 | 7,950 | 7,960 | 7,250 | 7,580 | 227,200 |
2000/06/09 | 7,800 | 7,920 | 7,800 | 7,900 | 53,200 |
2000/06/08 | 8,120 | 8,170 | 7,820 | 7,900 | 150,800 |
2000/06/07 | 7,810 | 8,000 | 7,810 | 7,970 | 63,300 |
2000/06/06 | 8,000 | 8,040 | 7,730 | 7,750 | 92,900 |
2000/06/05 | 7,990 | 8,000 | 7,830 | 7,990 | 97,600 |
2000/06/02 | 7,400 | 7,850 | 7,400 | 7,690 | 127,400 |
2000/06/01 | 7,300 | 7,390 | 7,200 | 7,300 | 86,500 |
2000/05/31 | 7,600 | 7,600 | 7,200 | 7,310 | 139,900 |
2000/05/30 | 7,700 | 7,700 | 7,470 | 7,510 | 94,300 |
2000/05/29 | 7,790 | 7,800 | 7,400 | 7,470 | 125,200 |
2000/05/26 | 7,300 | 8,000 | 7,300 | 7,800 | 167,200 |
2000/05/25 | 7,400 | 7,990 | 6,600 | 7,000 | 343,900 |
2000/05/24 | 7,600 | 7,690 | 7,600 | 7,600 | 318,500 |
2000/05/23 | 9,400 | 9,480 | 8,600 | 8,600 | 111,400 |
2000/05/22 | 9,450 | 9,600 | 9,430 | 9,600 | 64,900 |
2000/05/19 | 9,590 | 9,760 | 9,300 | 9,760 | 74,300 |
2000/05/18 | 9,610 | 9,680 | 9,490 | 9,620 | 81,500 |
2000/05/17 | 9,710 | 9,800 | 9,600 | 9,780 | 45,700 |
2000/05/16 | 9,500 | 9,790 | 9,500 | 9,790 | 127,400 |
2000/05/15 | 9,700 | 9,700 | 9,550 | 9,590 | 131,000 |
2000/05/12 | 9,800 | 9,960 | 9,760 | 9,820 | 157,800 |
2000/05/11 | 9,900 | 9,900 | 9,450 | 9,500 | 210,600 |
2000/05/10 | 10,500 | 10,500 | 9,600 | 10,000 | 254,000 |
2000/05/09 | 10,800 | 10,800 | 10,580 | 10,690 | 69,400 |
2000/05/08 | 11,000 | 11,000 | 10,700 | 10,800 | 49,900 |
2000/05/02 | 10,700 | 10,790 | 10,480 | 10,660 | 184,800 |
2000/05/01 | 10,900 | 10,900 | 10,750 | 10,800 | 55,200 |
2000/04/28 | 10,500 | 11,190 | 10,450 | 10,700 | 135,000 |
2000/04/27 | 11,200 | 11,200 | 10,900 | 10,900 | 44,000 |
2000/04/26 | 11,600 | 11,600 | 11,100 | 11,200 | 60,800 |
2000/04/25 | 11,780 | 11,780 | 11,000 | 11,430 | 42,100 |
2000/04/24 | 11,150 | 11,790 | 11,150 | 11,790 | 87,200 |
2000/04/21 | 11,000 | 11,020 | 10,600 | 10,750 | 50,500 |
2000/04/20 | 10,600 | 11,040 | 10,560 | 10,800 | 77,700 |
2000/04/19 | 10,540 | 10,790 | 10,400 | 10,460 | 193,800 |
2000/04/18 | 11,500 | 11,630 | 10,600 | 11,340 | 104,500 |
2000/04/17 | 10,560 | 10,970 | 10,310 | 10,750 | 89,700 |
2000/04/14 | 11,790 | 11,790 | 11,110 | 11,520 | 99,300 |
2000/04/13 | 11,230 | 11,800 | 11,050 | 11,800 | 88,900 |
2000/04/12 | 11,250 | 11,450 | 11,150 | 11,230 | 110,200 |
2000/04/11 | 11,800 | 11,800 | 11,100 | 11,230 | 141,900 |
2000/04/10 | 11,700 | 12,180 | 11,700 | 11,990 | 67,400 |
2000/04/07 | 12,310 | 12,400 | 11,910 | 11,910 | 88,400 |
2000/04/06 | 12,700 | 12,700 | 12,100 | 12,200 | 67,400 |
2000/04/05 | 13,000 | 13,030 | 12,820 | 12,920 | 53,200 |
2000/04/04 | 13,150 | 13,200 | 12,600 | 12,680 | 59,500 |
2000/04/03 | 12,600 | 13,550 | 12,180 | 13,220 | 188,900 |
2000/03/31 | 12,200 | 13,100 | 11,740 | 12,400 | 103,800 |
2000/03/30 | 12,150 | 12,480 | 11,700 | 11,710 | 42,900 |
2000/03/29 | 12,010 | 13,000 | 11,830 | 12,950 | 56,800 |
2000/03/28 | 12,010 | 12,800 | 12,000 | 12,410 | 66,500 |
2000/03/27 | 11,500 | 13,240 | 11,390 | 12,610 | 92,100 |
2000/03/24 | 11,210 | 11,400 | 11,090 | 11,240 | 44,000 |
2000/03/23 | 11,000 | 11,700 | 11,000 | 11,210 | 46,100 |
2000/03/22 | 11,330 | 11,330 | 11,000 | 11,100 | 57,200 |
2000/03/21 | 11,800 | 11,800 | 10,600 | 10,930 | 55,500 |
2000/03/17 | 11,550 | 11,750 | 11,430 | 11,450 | 93,900 |
2000/03/16 | 10,620 | 11,450 | 10,620 | 11,450 | 43,600 |
2000/03/15 | 10,500 | 11,100 | 10,500 | 11,000 | 49,000 |
2000/03/14 | 10,630 | 10,750 | 10,430 | 10,690 | 68,200 |
2000/03/13 | 11,800 | 11,840 | 11,210 | 11,430 | 97,500 |
2000/03/10 | 11,450 | 11,700 | 11,450 | 11,650 | 233,600 |
2000/03/09 | 11,490 | 11,600 | 11,290 | 11,370 | 69,000 |
2000/03/08 | 11,300 | 11,300 | 10,760 | 11,290 | 94,100 |
2000/03/07 | 10,750 | 10,790 | 10,600 | 10,700 | 60,900 |
2000/03/06 | 10,350 | 10,690 | 10,350 | 10,550 | 38,800 |
2000/03/03 | 10,270 | 10,500 | 10,210 | 10,300 | 125,500 |
2000/03/02 | 10,400 | 10,400 | 10,150 | 10,270 | 78,300 |
2000/03/01 | 10,550 | 10,650 | 10,450 | 10,450 | 53,700 |
2000/02/29 | 10,450 | 10,700 | 10,300 | 10,500 | 91,600 |
2000/02/28 | 10,600 | 10,640 | 10,320 | 10,410 | 61,300 |
2000/02/25 | 10,700 | 10,790 | 10,590 | 10,670 | 100,400 |
2000/02/24 | 10,800 | 11,100 | 10,320 | 10,660 | 104,300 |
2000/02/23 | 11,450 | 11,450 | 10,500 | 10,800 | 109,900 |
2000/02/22 | 11,860 | 11,860 | 11,300 | 11,450 | 70,100 |
2000/02/21 | 11,800 | 12,190 | 11,730 | 12,050 | 33,000 |
2000/02/18 | 11,820 | 12,080 | 11,820 | 11,930 | 51,100 |
2000/02/17 | 11,960 | 11,960 | 11,650 | 11,730 | 72,000 |
2000/02/16 | 11,900 | 11,900 | 11,300 | 11,560 | 61,600 |
2000/02/15 | 12,070 | 12,200 | 11,950 | 12,000 | 99,100 |
2000/02/14 | 12,000 | 12,250 | 12,000 | 12,110 | 67,900 |
2000/02/10 | 12,550 | 12,950 | 12,500 | 12,600 | 65,500 |
2000/02/09 | 13,190 | 13,190 | 12,500 | 12,700 | 42,200 |
2000/02/08 | 12,600 | 13,100 | 12,500 | 13,000 | 18,900 |
2000/02/07 | 12,500 | 13,400 | 12,500 | 13,400 | 28,600 |
2000/02/04 | 13,420 | 13,450 | 12,460 | 12,500 | 72,600 |
2000/02/03 | 12,800 | 13,380 | 12,610 | 13,350 | 72,600 |
2000/02/02 | 12,620 | 13,200 | 12,540 | 13,000 | 84,500 |
2000/02/01 | 12,110 | 12,350 | 11,950 | 12,220 | 75,600 |
2000/01/31 | 12,000 | 12,200 | 11,900 | 12,030 | 50,800 |
2000/01/28 | 12,580 | 12,810 | 12,250 | 12,300 | 62,400 |
2000/01/27 | 11,900 | 12,250 | 11,850 | 12,250 | 48,400 |
2000/01/26 | 12,200 | 12,250 | 11,830 | 11,900 | 104,700 |
2000/01/25 | 12,110 | 12,380 | 12,110 | 12,190 | 67,200 |
2000/01/24 | 12,670 | 12,700 | 12,400 | 12,450 | 44,500 |
2000/01/21 | 12,990 | 12,990 | 12,410 | 12,460 | 35,700 |
2000/01/20 | 13,000 | 13,090 | 12,360 | 12,990 | 52,900 |
2000/01/19 | 13,300 | 13,400 | 12,900 | 13,100 | 28,300 |
2000/01/18 | 13,300 | 13,500 | 13,190 | 13,190 | 37,100 |
2000/01/17 | 12,400 | 13,560 | 12,100 | 13,050 | 80,600 |
2000/01/14 | 13,900 | 14,100 | 12,490 | 12,800 | 224,700 |
2000/01/13 | 13,330 | 13,700 | 13,200 | 13,500 | 98,000 |
2000/01/12 | 12,700 | 12,960 | 12,700 | 12,930 | 104,400 |
2000/01/11 | 13,050 | 13,300 | 12,700 | 12,700 | 83,600 |
2000/01/07 | 13,100 | 13,150 | 12,850 | 12,850 | 99,800 |
2000/01/06 | 13,580 | 13,900 | 13,390 | 13,500 | 36,600 |
2000/01/05 | 13,600 | 13,900 | 13,120 | 13,580 | 30,600 |
2000/01/04 | 14,490 | 14,490 | 14,030 | 14,200 | 48,700 |