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 |
---|---|---|---|---|---|
2007/12/28 | 2,140 | 2,145 | 2,110 | 2,125 | 223,400 |
2007/12/27 | 2,160 | 2,160 | 2,125 | 2,150 | 414,800 |
2007/12/26 | 2,185 | 2,190 | 2,165 | 2,185 | 180,800 |
2007/12/25 | 2,190 | 2,200 | 2,155 | 2,180 | 270,400 |
2007/12/21 | 2,165 | 2,185 | 2,130 | 2,150 | 589,500 |
2007/12/20 | 2,240 | 2,245 | 2,180 | 2,185 | 418,800 |
2007/12/19 | 2,225 | 2,260 | 2,220 | 2,250 | 484,600 |
2007/12/18 | 2,200 | 2,225 | 2,165 | 2,220 | 551,100 |
2007/12/17 | 2,245 | 2,265 | 2,235 | 2,240 | 396,100 |
2007/12/14 | 2,300 | 2,305 | 2,270 | 2,285 | 571,500 |
2007/12/13 | 2,335 | 2,340 | 2,310 | 2,310 | 417,900 |
2007/12/12 | 2,350 | 2,350 | 2,315 | 2,350 | 603,300 |
2007/12/11 | 2,370 | 2,375 | 2,355 | 2,355 | 366,600 |
2007/12/10 | 2,375 | 2,380 | 2,350 | 2,365 | 504,200 |
2007/12/07 | 2,400 | 2,405 | 2,355 | 2,360 | 927,000 |
2007/12/06 | 2,465 | 2,480 | 2,390 | 2,405 | 832,400 |
2007/12/05 | 2,365 | 2,455 | 2,360 | 2,455 | 1,629,100 |
2007/12/04 | 2,645 | 2,655 | 2,550 | 2,565 | 500,600 |
2007/12/03 | 2,665 | 2,665 | 2,635 | 2,655 | 319,000 |
2007/11/30 | 2,600 | 2,645 | 2,595 | 2,625 | 393,000 |
2007/11/29 | 2,550 | 2,590 | 2,550 | 2,585 | 263,200 |
2007/11/28 | 2,525 | 2,555 | 2,510 | 2,550 | 356,200 |
2007/11/27 | 2,500 | 2,540 | 2,450 | 2,505 | 374,500 |
2007/11/26 | 2,465 | 2,495 | 2,445 | 2,485 | 364,000 |
2007/11/22 | 2,420 | 2,465 | 2,400 | 2,445 | 603,400 |
2007/11/21 | 2,415 | 2,445 | 2,365 | 2,380 | 459,400 |
2007/11/20 | 2,355 | 2,410 | 2,350 | 2,410 | 328,300 |
2007/11/19 | 2,385 | 2,400 | 2,380 | 2,395 | 224,900 |
2007/11/16 | 2,370 | 2,395 | 2,340 | 2,385 | 269,100 |
2007/11/15 | 2,400 | 2,400 | 2,370 | 2,380 | 254,000 |
2007/11/14 | 2,385 | 2,410 | 2,380 | 2,395 | 308,500 |
2007/11/13 | 2,310 | 2,355 | 2,310 | 2,355 | 229,300 |
2007/11/12 | 2,350 | 2,355 | 2,300 | 2,330 | 193,600 |
2007/11/09 | 2,390 | 2,395 | 2,365 | 2,370 | 191,200 |
2007/11/08 | 2,450 | 2,450 | 2,360 | 2,390 | 599,300 |
2007/11/07 | 2,510 | 2,515 | 2,465 | 2,475 | 351,700 |
2007/11/06 | 2,480 | 2,520 | 2,470 | 2,505 | 305,000 |
2007/11/05 | 2,485 | 2,495 | 2,470 | 2,485 | 163,300 |
2007/11/02 | 2,505 | 2,510 | 2,460 | 2,470 | 394,700 |
2007/11/01 | 2,430 | 2,555 | 2,430 | 2,540 | 818,000 |
2007/10/31 | 2,445 | 2,460 | 2,415 | 2,430 | 596,900 |
2007/10/30 | 2,425 | 2,465 | 2,425 | 2,430 | 469,800 |
2007/10/29 | 2,455 | 2,465 | 2,410 | 2,425 | 440,800 |
2007/10/26 | 2,465 | 2,480 | 2,445 | 2,460 | 356,100 |
2007/10/25 | 2,510 | 2,540 | 2,475 | 2,495 | 344,900 |
2007/10/24 | 2,585 | 2,590 | 2,495 | 2,505 | 609,400 |
2007/10/23 | 2,625 | 2,625 | 2,580 | 2,590 | 312,200 |
2007/10/22 | 2,610 | 2,640 | 2,585 | 2,595 | 535,100 |
2007/10/19 | 2,690 | 2,700 | 2,670 | 2,675 | 266,900 |
2007/10/18 | 2,685 | 2,685 | 2,650 | 2,680 | 337,300 |
2007/10/17 | 2,665 | 2,665 | 2,620 | 2,650 | 286,700 |
2007/10/16 | 2,660 | 2,690 | 2,635 | 2,640 | 415,200 |
2007/10/15 | 2,675 | 2,715 | 2,675 | 2,700 | 304,300 |
2007/10/12 | 2,670 | 2,680 | 2,635 | 2,635 | 335,300 |
2007/10/11 | 2,690 | 2,690 | 2,660 | 2,690 | 280,200 |
2007/10/10 | 2,700 | 2,715 | 2,685 | 2,690 | 232,800 |
2007/10/09 | 2,740 | 2,740 | 2,690 | 2,695 | 444,000 |
2007/10/05 | 2,785 | 2,785 | 2,730 | 2,735 | 361,500 |
2007/10/04 | 2,800 | 2,805 | 2,770 | 2,780 | 165,900 |
2007/10/03 | 2,800 | 2,830 | 2,790 | 2,815 | 395,800 |
2007/10/02 | 2,830 | 2,830 | 2,770 | 2,785 | 293,800 |
2007/10/01 | 2,800 | 2,830 | 2,770 | 2,825 | 323,200 |
2007/09/28 | 2,770 | 2,810 | 2,735 | 2,800 | 336,300 |
2007/09/27 | 2,750 | 2,785 | 2,745 | 2,770 | 317,300 |
2007/09/26 | 2,695 | 2,750 | 2,675 | 2,740 | 365,000 |
2007/09/25 | 2,755 | 2,755 | 2,660 | 2,680 | 374,100 |
2007/09/21 | 2,725 | 2,730 | 2,700 | 2,715 | 263,200 |
2007/09/20 | 2,770 | 2,770 | 2,715 | 2,755 | 249,600 |
2007/09/19 | 2,740 | 2,800 | 2,700 | 2,770 | 320,700 |
2007/09/18 | 2,705 | 2,735 | 2,685 | 2,710 | 445,900 |
2007/09/14 | 2,715 | 2,750 | 2,655 | 2,740 | 379,900 |
2007/09/13 | 2,780 | 2,780 | 2,735 | 2,740 | 267,200 |
2007/09/12 | 2,755 | 2,805 | 2,725 | 2,745 | 607,200 |
2007/09/11 | 2,660 | 2,750 | 2,660 | 2,735 | 762,600 |
2007/09/10 | 2,615 | 2,640 | 2,570 | 2,630 | 447,600 |
2007/09/07 | 2,680 | 2,685 | 2,630 | 2,675 | 634,700 |
2007/09/06 | 2,665 | 2,690 | 2,615 | 2,690 | 713,600 |
2007/09/05 | 2,830 | 2,835 | 2,710 | 2,715 | 911,100 |
2007/09/04 | 2,875 | 2,885 | 2,845 | 2,845 | 618,500 |
2007/09/03 | 2,940 | 2,965 | 2,870 | 2,930 | 646,100 |
2007/08/31 | 2,905 | 2,905 | 2,860 | 2,900 | 457,600 |
2007/08/30 | 2,950 | 2,965 | 2,835 | 2,900 | 632,500 |
2007/08/29 | 2,860 | 2,920 | 2,815 | 2,910 | 819,600 |
2007/08/28 | 2,825 | 2,925 | 2,815 | 2,890 | 1,152,700 |
2007/08/28 | 1 -> 1.30 分割 | ||||
2007/08/27 | 3,450 | 3,510 | 3,450 | 3,500 | 554,500 |
2007/08/24 | 3,520 | 3,520 | 3,420 | 3,440 | 907,700 |
2007/08/23 | 3,470 | 3,520 | 3,450 | 3,510 | 338,600 |
2007/08/22 | 3,520 | 3,530 | 3,420 | 3,420 | 591,200 |
2007/08/21 | 3,530 | 3,540 | 3,500 | 3,510 | 619,500 |
2007/08/20 | 3,600 | 3,600 | 3,520 | 3,550 | 456,400 |
2007/08/17 | 3,580 | 3,580 | 3,500 | 3,500 | 657,500 |
2007/08/16 | 3,580 | 3,610 | 3,510 | 3,580 | 620,500 |
2007/08/15 | 3,600 | 3,600 | 3,570 | 3,570 | 304,900 |
2007/08/14 | 3,620 | 3,620 | 3,560 | 3,600 | 465,500 |
2007/08/13 | 3,700 | 3,700 | 3,570 | 3,610 | 595,800 |
2007/08/10 | 3,740 | 3,860 | 3,710 | 3,730 | 1,116,500 |
2007/08/09 | 3,700 | 3,810 | 3,660 | 3,750 | 1,424,800 |
2007/08/08 | 3,590 | 3,630 | 3,570 | 3,610 | 580,400 |
2007/08/07 | 3,600 | 3,610 | 3,520 | 3,570 | 562,700 |
2007/08/06 | 3,620 | 3,690 | 3,600 | 3,660 | 505,000 |
2007/08/03 | 3,650 | 3,680 | 3,610 | 3,640 | 625,200 |
2007/08/02 | 3,580 | 3,620 | 3,570 | 3,610 | 425,900 |
2007/08/01 | 3,610 | 3,620 | 3,570 | 3,570 | 412,100 |
2007/07/31 | 3,660 | 3,660 | 3,610 | 3,620 | 629,100 |
2007/07/30 | 3,630 | 3,640 | 3,570 | 3,630 | 639,500 |
2007/07/27 | 3,690 | 3,790 | 3,600 | 3,660 | 847,200 |
2007/07/26 | 3,740 | 3,760 | 3,700 | 3,700 | 277,100 |
2007/07/25 | 3,780 | 3,780 | 3,730 | 3,740 | 367,700 |
2007/07/24 | 3,780 | 3,820 | 3,760 | 3,810 | 373,900 |
2007/07/23 | 3,790 | 3,800 | 3,740 | 3,780 | 253,300 |
2007/07/20 | 3,820 | 3,830 | 3,790 | 3,810 | 456,200 |
2007/07/19 | 3,830 | 3,840 | 3,780 | 3,800 | 654,100 |
2007/07/18 | 3,910 | 3,920 | 3,850 | 3,860 | 288,200 |
2007/07/17 | 3,950 | 3,950 | 3,910 | 3,920 | 160,400 |
2007/07/13 | 3,970 | 3,990 | 3,910 | 3,940 | 345,000 |
2007/07/12 | 4,020 | 4,030 | 3,950 | 3,960 | 241,700 |
2007/07/11 | 4,050 | 4,050 | 4,000 | 4,010 | 177,500 |
2007/07/10 | 4,040 | 4,050 | 4,020 | 4,050 | 124,400 |
2007/07/09 | 4,050 | 4,060 | 4,040 | 4,050 | 125,600 |
2007/07/06 | 4,040 | 4,040 | 4,010 | 4,040 | 347,100 |
2007/07/05 | 4,030 | 4,060 | 4,030 | 4,060 | 172,700 |
2007/07/04 | 4,050 | 4,050 | 4,020 | 4,030 | 245,600 |
2007/07/03 | 4,050 | 4,060 | 4,020 | 4,040 | 222,400 |
2007/07/02 | 4,080 | 4,100 | 4,070 | 4,070 | 254,300 |
2007/06/29 | 4,050 | 4,060 | 4,010 | 4,050 | 298,500 |
2007/06/28 | 4,060 | 4,070 | 4,040 | 4,060 | 172,900 |
2007/06/27 | 4,090 | 4,100 | 4,040 | 4,070 | 333,000 |
2007/06/26 | 4,060 | 4,090 | 4,040 | 4,090 | 234,600 |
2007/06/25 | 4,040 | 4,110 | 4,020 | 4,050 | 637,400 |
2007/06/22 | 4,020 | 4,040 | 4,000 | 4,020 | 185,700 |
2007/06/21 | 4,050 | 4,060 | 4,030 | 4,040 | 357,700 |
2007/06/20 | 4,070 | 4,080 | 4,020 | 4,030 | 410,700 |
2007/06/19 | 4,090 | 4,090 | 4,060 | 4,080 | 280,200 |
2007/06/18 | 4,120 | 4,130 | 4,090 | 4,100 | 241,300 |
2007/06/15 | 4,130 | 4,130 | 4,070 | 4,100 | 402,900 |
2007/06/14 | 4,100 | 4,160 | 4,090 | 4,130 | 1,022,400 |
2007/06/13 | 4,030 | 4,040 | 3,950 | 4,030 | 425,800 |
2007/06/12 | 4,050 | 4,080 | 4,040 | 4,050 | 543,300 |
2007/06/11 | 4,020 | 4,060 | 4,000 | 4,040 | 503,600 |
2007/06/08 | 3,930 | 4,000 | 3,920 | 4,000 | 559,200 |
2007/06/07 | 3,920 | 4,000 | 3,920 | 3,970 | 598,700 |
2007/06/06 | 3,980 | 3,990 | 3,930 | 3,940 | 657,000 |
2007/06/05 | 3,930 | 3,980 | 3,930 | 3,980 | 267,800 |
2007/06/04 | 3,970 | 3,970 | 3,920 | 3,930 | 374,900 |
2007/06/01 | 3,970 | 3,980 | 3,920 | 3,940 | 457,700 |
2007/05/31 | 3,980 | 4,010 | 3,960 | 3,990 | 357,700 |
2007/05/30 | 3,980 | 3,990 | 3,950 | 3,970 | 249,600 |
2007/05/29 | 3,980 | 4,010 | 3,950 | 3,980 | 441,400 |
2007/05/28 | 3,910 | 3,990 | 3,910 | 3,970 | 246,900 |
2007/05/25 | 3,930 | 3,940 | 3,890 | 3,900 | 231,900 |
2007/05/24 | 3,960 | 3,970 | 3,920 | 3,940 | 112,500 |
2007/05/23 | 3,940 | 3,970 | 3,930 | 3,950 | 155,200 |
2007/05/22 | 3,900 | 3,940 | 3,880 | 3,930 | 181,500 |
2007/05/21 | 3,950 | 3,980 | 3,880 | 3,880 | 307,400 |
2007/05/18 | 3,880 | 3,890 | 3,840 | 3,850 | 139,300 |
2007/05/17 | 3,860 | 3,890 | 3,850 | 3,880 | 203,100 |
2007/05/16 | 3,830 | 3,860 | 3,810 | 3,840 | 236,700 |
2007/05/15 | 3,870 | 3,880 | 3,820 | 3,820 | 318,700 |
2007/05/14 | 3,920 | 3,920 | 3,890 | 3,900 | 183,900 |
2007/05/11 | 3,950 | 3,950 | 3,850 | 3,910 | 366,400 |
2007/05/10 | 4,000 | 4,010 | 3,950 | 3,950 | 178,300 |
2007/05/09 | 3,990 | 4,020 | 3,980 | 4,010 | 156,600 |
2007/05/08 | 4,000 | 4,020 | 3,990 | 3,990 | 237,000 |
2007/05/07 | 3,980 | 4,010 | 3,970 | 3,980 | 183,800 |
2007/05/02 | 3,990 | 4,030 | 3,990 | 4,020 | 218,100 |
2007/05/01 | 4,030 | 4,030 | 4,000 | 4,020 | 265,700 |
2007/04/27 | 3,980 | 4,020 | 3,980 | 4,000 | 374,600 |
2007/04/26 | 4,010 | 4,020 | 3,990 | 4,010 | 301,200 |
2007/04/25 | 4,010 | 4,030 | 4,000 | 4,010 | 252,600 |
2007/04/24 | 3,950 | 4,040 | 3,930 | 4,030 | 608,200 |
2007/04/23 | 4,050 | 4,090 | 4,020 | 4,020 | 754,000 |
2007/04/20 | 4,020 | 4,060 | 4,010 | 4,040 | 298,400 |
2007/04/19 | 4,040 | 4,040 | 3,960 | 4,000 | 492,800 |
2007/04/18 | 4,020 | 4,070 | 4,000 | 4,060 | 486,300 |
2007/04/17 | 4,010 | 4,070 | 4,000 | 4,010 | 820,400 |
2007/04/16 | 3,890 | 4,010 | 3,880 | 3,980 | 1,056,600 |
2007/04/13 | 3,900 | 3,910 | 3,870 | 3,870 | 331,200 |
2007/04/12 | 3,880 | 3,900 | 3,860 | 3,880 | 250,300 |
2007/04/11 | 3,900 | 3,910 | 3,880 | 3,900 | 212,800 |
2007/04/10 | 3,860 | 3,920 | 3,850 | 3,890 | 610,000 |
2007/04/09 | 3,860 | 3,860 | 3,830 | 3,850 | 269,500 |
2007/04/06 | 3,860 | 3,890 | 3,850 | 3,860 | 110,700 |
2007/04/05 | 3,850 | 3,890 | 3,850 | 3,870 | 235,600 |
2007/04/04 | 3,870 | 3,870 | 3,850 | 3,860 | 176,000 |
2007/04/03 | 3,870 | 3,870 | 3,840 | 3,860 | 194,600 |
2007/04/02 | 3,870 | 3,910 | 3,840 | 3,840 | 438,000 |
2007/03/30 | 3,810 | 3,850 | 3,810 | 3,840 | 156,200 |
2007/03/29 | 3,830 | 3,830 | 3,770 | 3,800 | 203,100 |
2007/03/28 | 3,830 | 3,850 | 3,820 | 3,840 | 274,100 |
2007/03/27 | 3,800 | 3,820 | 3,780 | 3,790 | 211,800 |
2007/03/26 | 3,800 | 3,820 | 3,770 | 3,800 | 221,900 |
2007/03/23 | 3,750 | 3,800 | 3,730 | 3,780 | 346,900 |
2007/03/22 | 3,710 | 3,720 | 3,690 | 3,720 | 199,200 |
2007/03/20 | 3,670 | 3,670 | 3,640 | 3,670 | 197,500 |
2007/03/19 | 3,690 | 3,690 | 3,640 | 3,670 | 237,600 |
2007/03/16 | 3,680 | 3,700 | 3,650 | 3,680 | 180,600 |
2007/03/15 | 3,680 | 3,700 | 3,660 | 3,690 | 163,200 |
2007/03/14 | 3,700 | 3,700 | 3,640 | 3,650 | 235,200 |
2007/03/13 | 3,750 | 3,760 | 3,720 | 3,720 | 250,800 |
2007/03/12 | 3,730 | 3,740 | 3,710 | 3,740 | 226,200 |
2007/03/09 | 3,720 | 3,730 | 3,680 | 3,690 | 266,000 |
2007/03/08 | 3,660 | 3,700 | 3,640 | 3,690 | 261,500 |
2007/03/07 | 3,720 | 3,720 | 3,650 | 3,670 | 224,800 |
2007/03/06 | 3,620 | 3,660 | 3,590 | 3,650 | 371,600 |
2007/03/05 | 3,710 | 3,720 | 3,630 | 3,630 | 356,200 |
2007/03/02 | 3,800 | 3,800 | 3,730 | 3,730 | 251,700 |
2007/03/01 | 3,840 | 3,860 | 3,740 | 3,790 | 323,100 |
2007/02/28 | 3,660 | 3,840 | 3,660 | 3,840 | 430,800 |
2007/02/27 | 3,870 | 3,890 | 3,850 | 3,860 | 178,900 |
2007/02/26 | 3,910 | 3,910 | 3,880 | 3,890 | 181,300 |
2007/02/23 | 3,890 | 3,900 | 3,870 | 3,890 | 281,000 |
2007/02/22 | 3,890 | 3,910 | 3,860 | 3,860 | 399,600 |
2007/02/21 | 3,870 | 3,880 | 3,850 | 3,880 | 401,200 |
2007/02/20 | 3,870 | 3,870 | 3,820 | 3,850 | 333,400 |
2007/02/19 | 3,830 | 3,880 | 3,800 | 3,880 | 469,700 |
2007/02/16 | 3,750 | 3,850 | 3,740 | 3,830 | 617,800 |
2007/02/15 | 3,750 | 3,750 | 3,720 | 3,740 | 193,900 |
2007/02/14 | 3,730 | 3,740 | 3,720 | 3,720 | 109,500 |
2007/02/13 | 3,730 | 3,770 | 3,710 | 3,720 | 267,300 |
2007/02/09 | 3,710 | 3,750 | 3,700 | 3,720 | 212,600 |
2007/02/08 | 3,700 | 3,760 | 3,700 | 3,710 | 189,800 |
2007/02/07 | 3,760 | 3,760 | 3,690 | 3,690 | 314,800 |
2007/02/06 | 3,750 | 3,780 | 3,740 | 3,760 | 206,900 |
2007/02/05 | 3,820 | 3,820 | 3,730 | 3,740 | 351,500 |
2007/02/02 | 3,800 | 3,840 | 3,770 | 3,820 | 825,600 |
2007/02/01 | 3,700 | 3,780 | 3,690 | 3,780 | 667,000 |
2007/01/31 | 3,670 | 3,700 | 3,650 | 3,690 | 422,700 |
2007/01/30 | 3,630 | 3,660 | 3,630 | 3,640 | 139,500 |
2007/01/29 | 3,660 | 3,660 | 3,630 | 3,630 | 255,900 |
2007/01/26 | 3,680 | 3,680 | 3,650 | 3,660 | 142,400 |
2007/01/25 | 3,690 | 3,690 | 3,660 | 3,680 | 282,800 |
2007/01/24 | 3,660 | 3,670 | 3,620 | 3,670 | 358,400 |
2007/01/23 | 3,630 | 3,650 | 3,610 | 3,650 | 337,700 |
2007/01/22 | 3,630 | 3,630 | 3,600 | 3,610 | 281,300 |
2007/01/19 | 3,620 | 3,630 | 3,610 | 3,620 | 160,300 |
2007/01/18 | 3,600 | 3,620 | 3,590 | 3,600 | 178,100 |
2007/01/17 | 3,600 | 3,610 | 3,570 | 3,600 | 202,300 |
2007/01/16 | 3,600 | 3,610 | 3,580 | 3,590 | 218,700 |
2007/01/15 | 3,600 | 3,620 | 3,590 | 3,600 | 131,700 |
2007/01/12 | 3,540 | 3,610 | 3,540 | 3,590 | 346,700 |
2007/01/11 | 3,570 | 3,570 | 3,510 | 3,520 | 414,800 |
2007/01/10 | 3,630 | 3,640 | 3,520 | 3,550 | 637,200 |
2007/01/09 | 3,670 | 3,670 | 3,610 | 3,630 | 463,200 |
2007/01/05 | 3,680 | 3,720 | 3,650 | 3,660 | 327,400 |
2007/01/04 | 3,680 | 3,680 | 3,660 | 3,670 | 137,400 |