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 |