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
2006/12/29 3,670 3,670 3,640 3,640 137,400
2006/12/28 3,670 3,700 3,650 3,660 303,900
2006/12/27 3,630 3,690 3,620 3,670 318,900
2006/12/26 3,620 3,620 3,590 3,600 267,500
2006/12/25 3,620 3,660 3,600 3,640 325,800
2006/12/22 3,600 3,620 3,590 3,600 233,800
2006/12/21 3,610 3,630 3,600 3,610 223,500
2006/12/20 3,600 3,630 3,590 3,630 242,200
2006/12/19 3,640 3,640 3,590 3,600 246,500
2006/12/18 3,650 3,660 3,610 3,630 338,900
2006/12/15 3,650 3,660 3,630 3,640 370,700
2006/12/14 3,620 3,630 3,580 3,630 241,700
2006/12/13 3,600 3,630 3,570 3,620 391,100
2006/12/12 3,610 3,620 3,570 3,590 410,700
2006/12/11 3,640 3,640 3,580 3,620 284,700
2006/12/08 3,640 3,660 3,610 3,630 476,200
2006/12/07 3,680 3,680 3,570 3,600 828,100
2006/12/06 3,760 3,770 3,620 3,660 978,000
2006/12/05 3,690 3,800 3,680 3,800 996,600
2006/12/04 3,610 3,660 3,590 3,640 654,400
2006/12/01 3,560 3,600 3,540 3,590 302,000
2006/11/30 3,560 3,570 3,500 3,530 502,700
2006/11/29 3,500 3,550 3,480 3,540 305,400
2006/11/28 3,440 3,500 3,420 3,480 321,700
2006/11/27 3,410 3,500 3,400 3,490 371,700
2006/11/24 3,430 3,450 3,410 3,420 348,900
2006/11/22 3,430 3,490 3,400 3,470 242,800
2006/11/21 3,460 3,460 3,410 3,420 241,200
2006/11/20 3,530 3,590 3,440 3,470 915,800
2006/11/17 3,490 3,530 3,480 3,530 443,800
2006/11/16 3,480 3,510 3,440 3,440 270,600
2006/11/15 3,500 3,530 3,430 3,440 255,100
2006/11/14 3,500 3,550 3,460 3,500 479,900
2006/11/13 3,440 3,440 3,360 3,400 580,900
2006/11/10 3,510 3,520 3,440 3,450 589,300
2006/11/09 3,520 3,540 3,510 3,510 303,700
2006/11/08 3,550 3,570 3,510 3,510 451,900
2006/11/07 3,560 3,620 3,530 3,530 671,700
2006/11/06 3,560 3,570 3,530 3,560 913,500
2006/11/02 3,650 3,660 3,540 3,590 1,618,500
2006/11/01 3,700 3,710 3,670 3,680 429,800
2006/10/31 3,770 3,780 3,690 3,710 608,000
2006/10/30 3,760 3,790 3,750 3,770 746,700
2006/10/27 3,800 3,800 3,730 3,740 634,300
2006/10/26 3,800 3,810 3,740 3,760 774,600
2006/10/25 3,800 3,830 3,770 3,820 1,213,800
2006/10/24 3,730 3,750 3,720 3,730 416,300
2006/10/23 3,800 3,800 3,720 3,740 654,800
2006/10/20 3,820 3,820 3,790 3,800 319,800
2006/10/19 3,820 3,820 3,800 3,810 323,600
2006/10/18 3,800 3,830 3,790 3,820 518,400
2006/10/17 3,770 3,820 3,770 3,790 746,400
2006/10/16 3,800 3,800 3,740 3,760 921,200
2006/10/13 3,800 3,820 3,760 3,810 1,355,800
2006/10/12 3,990 4,000 3,760 3,780 2,134,599
2006/10/11 4,070 4,090 3,980 3,990 403,300
2006/10/10 4,060 4,090 4,020 4,020 380,300
2006/10/06 4,150 4,150 4,090 4,110 218,900
2006/10/05 4,130 4,180 4,120 4,150 642,400
2006/10/04 4,080 4,130 4,070 4,080 449,200
2006/10/03 4,060 4,080 4,050 4,060 117,200
2006/10/02 4,080 4,090 4,050 4,050 187,800
2006/09/29 4,060 4,070 4,050 4,070 107,300
2006/09/28 4,080 4,080 4,030 4,070 273,900
2006/09/27 4,070 4,100 4,050 4,100 161,400
2006/09/26 4,010 4,060 4,010 4,040 121,800
2006/09/25 4,040 4,050 3,960 4,020 157,200
2006/09/22 4,060 4,090 4,030 4,040 211,700
2006/09/21 4,070 4,090 4,020 4,080 302,500
2006/09/20 4,070 4,070 3,980 4,030 202,500
2006/09/19 4,080 4,110 4,070 4,080 271,400
2006/09/15 4,080 4,080 4,050 4,080 116,400
2006/09/14 4,030 4,070 4,020 4,070 235,100
2006/09/13 4,030 4,060 4,010 4,030 285,200
2006/09/12 4,010 4,020 3,980 4,000 149,100
2006/09/11 4,070 4,070 4,000 4,000 219,600
2006/09/08 4,070 4,080 4,020 4,050 406,200
2006/09/07 4,080 4,120 4,060 4,080 592,600
2006/09/06 4,050 4,060 4,020 4,030 269,000
2006/09/05 4,020 4,040 3,980 4,030 364,700
2006/09/04 3,990 4,030 3,980 4,010 388,400
2006/09/01 3,910 3,950 3,900 3,940 274,000
2006/08/31 3,890 3,940 3,890 3,910 212,400
2006/08/30 3,880 3,900 3,870 3,880 98,200
2006/08/29 3,910 3,920 3,870 3,880 152,300
2006/08/28 3,920 3,930 3,900 3,900 86,700
2006/08/25 3,930 3,940 3,920 3,920 105,100
2006/08/24 3,930 3,940 3,910 3,910 97,400
2006/08/23 3,930 3,960 3,920 3,930 144,100
2006/08/22 3,940 3,950 3,920 3,950 130,600
2006/08/21 3,930 3,960 3,910 3,920 214,300
2006/08/18 3,940 3,950 3,910 3,920 359,100
2006/08/17 4,010 4,050 3,930 3,950 365,700
2006/08/16 3,930 3,970 3,900 3,970 510,700
2006/08/15 3,920 3,930 3,900 3,910 200,900
2006/08/14 3,910 3,940 3,900 3,930 137,800
2006/08/11 3,930 3,950 3,900 3,920 162,200
2006/08/10 3,950 3,980 3,930 3,950 111,900
2006/08/09 3,930 3,970 3,900 3,970 218,800
2006/08/08 3,890 3,940 3,870 3,940 329,200
2006/08/07 3,980 3,990 3,860 3,880 728,700
2006/08/04 4,100 4,120 4,000 4,020 309,600
2006/08/03 4,120 4,160 4,100 4,120 106,700
2006/08/02 4,100 4,110 4,060 4,110 135,900
2006/08/01 4,140 4,170 4,100 4,110 148,900
2006/07/31 4,150 4,190 4,140 4,140 196,300
2006/07/28 4,110 4,130 4,080 4,110 320,300
2006/07/27 4,000 4,110 3,980 4,110 502,500
2006/07/26 4,010 4,020 3,980 3,980 167,700
2006/07/25 3,990 3,990 3,950 3,970 160,800
2006/07/24 3,960 3,970 3,880 3,920 291,700
2006/07/21 4,010 4,020 3,970 3,980 94,400
2006/07/20 4,080 4,080 3,990 4,010 225,400
2006/07/19 3,930 3,990 3,930 3,960 326,900
2006/07/18 3,960 3,980 3,860 3,940 307,700
2006/07/14 3,990 4,010 3,950 3,960 284,100
2006/07/13 4,020 4,070 3,950 4,030 488,800
2006/07/12 4,190 4,190 4,050 4,090 391,500
2006/07/11 4,270 4,280 4,190 4,240 245,900
2006/07/10 4,200 4,290 4,150 4,290 235,700
2006/07/07 4,300 4,330 4,240 4,260 347,700
2006/07/06 4,270 4,310 4,260 4,290 437,400
2006/07/05 4,240 4,260 4,190 4,230 215,600
2006/07/04 4,250 4,270 4,230 4,260 313,100
2006/07/03 4,200 4,220 4,180 4,180 178,600
2006/06/30 4,160 4,190 4,130 4,190 301,900
2006/06/29 4,040 4,150 4,040 4,100 404,200
2006/06/28 4,000 4,060 3,990 4,040 297,600
2006/06/27 4,030 4,070 4,010 4,040 361,800
2006/06/26 3,950 4,020 3,930 3,980 415,500
2006/06/23 3,960 3,960 3,850 3,940 416,300
2006/06/22 3,920 3,970 3,900 3,970 394,300
2006/06/21 3,880 3,900 3,820 3,870 204,400
2006/06/20 3,840 3,920 3,830 3,880 384,900
2006/06/19 3,800 3,850 3,800 3,840 330,700
2006/06/16 3,820 3,860 3,780 3,800 649,500
2006/06/15 3,870 3,900 3,800 3,840 369,800
2006/06/14 3,710 3,860 3,660 3,860 479,200
2006/06/13 3,840 3,850 3,740 3,740 292,400
2006/06/12 3,860 3,890 3,810 3,880 323,300
2006/06/09 3,870 3,900 3,730 3,820 840,000
2006/06/08 3,840 3,880 3,710 3,770 873,300
2006/06/07 3,830 3,920 3,810 3,850 1,371,600
2006/06/06 3,710 3,760 3,660 3,730 474,700
2006/06/05 3,730 3,770 3,710 3,730 259,600
2006/06/02 3,700 3,770 3,700 3,750 494,200
2006/06/01 3,680 3,720 3,650 3,650 381,700
2006/05/31 3,690 3,690 3,650 3,650 291,500
2006/05/30 3,790 3,790 3,720 3,730 266,300
2006/05/29 3,890 3,920 3,780 3,780 382,700
2006/05/26 3,940 4,000 3,810 3,870 502,200
2006/05/25 3,870 3,870 3,810 3,820 207,300
2006/05/24 3,810 3,840 3,770 3,820 399,300
2006/05/23 3,950 3,960 3,880 3,880 169,900
2006/05/22 3,980 4,050 3,960 3,960 119,900
2006/05/19 3,920 4,000 3,900 3,980 180,800
2006/05/18 3,960 3,990 3,930 3,940 265,900
2006/05/17 3,960 4,010 3,960 4,010 235,000
2006/05/16 4,080 4,120 3,960 3,960 231,100
2006/05/15 4,000 4,080 4,000 4,070 201,000
2006/05/12 4,030 4,070 3,980 4,060 503,900
2006/05/11 4,210 4,290 4,070 4,140 496,500
2006/05/10 4,230 4,240 4,170 4,200 233,100
2006/05/09 4,270 4,270 4,210 4,210 265,000
2006/05/08 4,370 4,370 4,280 4,300 541,300
2006/05/02 4,240 4,380 4,230 4,370 548,700
2006/05/01 4,180 4,230 4,160 4,210 203,800
2006/04/28 4,170 4,200 4,130 4,190 260,200
2006/04/27 4,210 4,210 4,160 4,200 205,100
2006/04/26 4,180 4,230 4,150 4,230 259,700
2006/04/25 4,210 4,250 4,160 4,200 522,200
2006/04/24 4,360 4,370 4,250 4,250 783,400
2006/04/21 4,330 4,360 4,310 4,340 454,700
2006/04/20 4,390 4,390 4,320 4,330 268,400
2006/04/19 4,370 4,410 4,360 4,380 293,500
2006/04/18 4,280 4,330 4,210 4,330 562,900
2006/04/17 4,420 4,430 4,280 4,290 430,900
2006/04/14 4,430 4,460 4,370 4,420 573,100
2006/04/13 4,540 4,550 4,400 4,420 836,700
2006/04/12 4,480 4,570 4,450 4,530 1,137,700
2006/04/11 4,390 4,430 4,370 4,430 582,400
2006/04/10 4,320 4,380 4,290 4,350 644,000
2006/04/07 4,240 4,300 4,230 4,270 620,300
2006/04/06 4,180 4,230 4,170 4,200 498,300
2006/04/05 4,160 4,160 4,130 4,140 251,800
2006/04/04 4,160 4,180 4,120 4,120 304,600
2006/04/03 4,130 4,190 4,130 4,150 532,800
2006/03/31 4,110 4,150 4,100 4,120 332,500
2006/03/30 4,050 4,140 4,050 4,090 669,200
2006/03/29 4,010 4,040 4,000 4,030 335,100
2006/03/28 3,960 4,000 3,950 3,990 172,700
2006/03/27 3,930 3,970 3,930 3,970 189,200
2006/03/24 3,910 3,960 3,900 3,930 314,800
2006/03/23 3,990 4,000 3,900 3,900 267,200
2006/03/22 3,900 4,040 3,880 4,010 905,300
2006/03/20 3,780 3,880 3,760 3,850 384,700
2006/03/17 3,700 3,750 3,690 3,750 232,800
2006/03/16 3,710 3,730 3,690 3,690 212,800
2006/03/15 3,690 3,750 3,690 3,700 377,800
2006/03/14 3,720 3,720 3,680 3,690 218,600
2006/03/13 3,730 3,760 3,690 3,710 436,200
2006/03/10 3,720 3,760 3,680 3,690 996,600
2006/03/09 3,780 3,890 3,740 3,800 427,500
2006/03/08 3,930 3,950 3,700 3,790 605,800
2006/03/07 3,900 4,000 3,870 3,970 499,200
2006/03/06 3,790 3,970 3,750 3,950 906,500
2006/03/03 3,670 3,740 3,650 3,690 600,800
2006/03/02 3,600 3,670 3,580 3,640 336,900
2006/03/01 3,610 3,610 3,520 3,590 424,800
2006/02/28 3,630 3,650 3,570 3,610 457,500
2006/02/27 3,680 3,690 3,610 3,610 247,600
2006/02/24 3,710 3,740 3,650 3,690 405,900
2006/02/23 3,680 3,700 3,510 3,680 615,200
2006/02/23 1 -> 2.00 分割
2006/02/22 7,550 7,580 7,450 7,450 166,400
2006/02/21 7,300 7,460 7,270 7,450 366,200
2006/02/20 7,730 7,740 7,210 7,230 678,000
2006/02/17 8,030 8,030 7,830 7,930 235,800
2006/02/16 8,080 8,080 8,020 8,030 132,400
2006/02/15 8,110 8,120 8,050 8,090 173,200
2006/02/14 8,050 8,130 8,010 8,100 370,500
2006/02/13 8,130 8,140 8,050 8,080 214,600
2006/02/10 8,060 8,140 8,020 8,130 267,100
2006/02/09 8,070 8,120 8,020 8,060 203,100
2006/02/08 8,100 8,180 8,050 8,070 299,200
2006/02/07 7,980 8,060 7,930 8,060 161,100
2006/02/06 8,010 8,020 7,920 7,960 143,200
2006/02/03 7,910 7,960 7,870 7,960 194,100
2006/02/02 7,990 7,990 7,920 7,950 173,400
2006/02/01 8,000 8,030 7,880 7,890 280,000
2006/01/31 8,100 8,100 8,020 8,030 175,400
2006/01/30 7,960 8,120 7,920 8,120 363,300
2006/01/27 7,700 7,840 7,680 7,840 222,700
2006/01/26 7,560 7,660 7,540 7,660 141,000
2006/01/25 7,580 7,620 7,510 7,510 261,900
2006/01/24 7,500 7,590 7,470 7,580 162,300
2006/01/23 7,500 7,590 7,440 7,500 169,000
2006/01/20 7,670 7,710 7,560 7,610 214,200
2006/01/19 7,330 7,650 7,330 7,630 267,200
2006/01/18 7,600 7,600 7,220 7,430 448,000
2006/01/17 7,550 7,730 7,530 7,530 540,600
2006/01/16 7,540 7,590 7,520 7,550 433,700
2006/01/13 7,630 7,650 7,430 7,500 773,900
2006/01/12 7,750 7,850 7,580 7,660 894,300
2006/01/11 8,070 8,070 7,620 7,700 1,001,600
2006/01/10 8,570 8,610 7,980 8,020 2,004,999
2006/01/06 8,080 8,080 8,080 8,080 632,800
2006/01/05 7,150 7,150 7,040 7,080 106,000
2006/01/04 7,160 7,160 7,070 7,100 52,800

このページの先頭へ