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 |
---|---|---|---|---|---|
2011/12/30 | 1,328 | 1,328 | 1,316 | 1,324 | 57,000 |
2011/12/29 | 1,315 | 1,323 | 1,314 | 1,319 | 75,100 |
2011/12/28 | 1,320 | 1,328 | 1,320 | 1,324 | 77,000 |
2011/12/27 | 1,322 | 1,330 | 1,322 | 1,328 | 68,700 |
2011/12/26 | 1,323 | 1,337 | 1,316 | 1,335 | 190,300 |
2011/12/22 | 1,319 | 1,323 | 1,313 | 1,317 | 107,700 |
2011/12/21 | 1,324 | 1,324 | 1,314 | 1,320 | 88,000 |
2011/12/20 | 1,304 | 1,317 | 1,304 | 1,316 | 93,100 |
2011/12/19 | 1,302 | 1,310 | 1,300 | 1,304 | 136,700 |
2011/12/16 | 1,302 | 1,312 | 1,302 | 1,307 | 140,800 |
2011/12/15 | 1,310 | 1,318 | 1,304 | 1,307 | 96,400 |
2011/12/14 | 1,312 | 1,315 | 1,308 | 1,311 | 158,200 |
2011/12/13 | 1,319 | 1,321 | 1,311 | 1,318 | 167,300 |
2011/12/12 | 1,326 | 1,331 | 1,319 | 1,319 | 424,800 |
2011/12/09 | 1,331 | 1,342 | 1,331 | 1,337 | 149,600 |
2011/12/08 | 1,338 | 1,349 | 1,334 | 1,341 | 99,500 |
2011/12/07 | 1,337 | 1,355 | 1,330 | 1,350 | 126,700 |
2011/12/06 | 1,349 | 1,359 | 1,334 | 1,334 | 124,900 |
2011/12/05 | 1,350 | 1,357 | 1,330 | 1,356 | 242,900 |
2011/12/02 | 1,331 | 1,338 | 1,321 | 1,335 | 179,200 |
2011/12/01 | 1,336 | 1,342 | 1,328 | 1,331 | 155,300 |
2011/11/30 | 1,330 | 1,338 | 1,327 | 1,335 | 117,500 |
2011/11/29 | 1,344 | 1,344 | 1,316 | 1,337 | 178,300 |
2011/11/28 | 1,341 | 1,342 | 1,320 | 1,320 | 150,900 |
2011/11/25 | 1,344 | 1,348 | 1,331 | 1,333 | 124,200 |
2011/11/24 | 1,337 | 1,350 | 1,333 | 1,341 | 124,400 |
2011/11/22 | 1,351 | 1,357 | 1,340 | 1,353 | 108,000 |
2011/11/21 | 1,336 | 1,360 | 1,335 | 1,360 | 153,500 |
2011/11/18 | 1,334 | 1,344 | 1,333 | 1,341 | 101,800 |
2011/11/17 | 1,336 | 1,344 | 1,323 | 1,342 | 181,200 |
2011/11/16 | 1,341 | 1,343 | 1,332 | 1,337 | 103,500 |
2011/11/15 | 1,328 | 1,345 | 1,326 | 1,337 | 160,600 |
2011/11/14 | 1,330 | 1,334 | 1,319 | 1,322 | 80,400 |
2011/11/11 | 1,320 | 1,336 | 1,310 | 1,317 | 98,000 |
2011/11/10 | 1,320 | 1,334 | 1,311 | 1,320 | 134,900 |
2011/11/09 | 1,332 | 1,347 | 1,330 | 1,343 | 92,500 |
2011/11/08 | 1,321 | 1,339 | 1,321 | 1,324 | 138,600 |
2011/11/07 | 1,331 | 1,336 | 1,325 | 1,329 | 78,800 |
2011/11/04 | 1,330 | 1,338 | 1,325 | 1,334 | 112,800 |
2011/11/02 | 1,340 | 1,340 | 1,325 | 1,336 | 155,200 |
2011/11/01 | 1,344 | 1,352 | 1,332 | 1,342 | 180,400 |
2011/10/31 | 1,353 | 1,364 | 1,335 | 1,338 | 246,300 |
2011/10/28 | 1,352 | 1,354 | 1,339 | 1,353 | 188,900 |
2011/10/27 | 1,351 | 1,359 | 1,320 | 1,339 | 369,200 |
2011/10/26 | 1,378 | 1,378 | 1,360 | 1,369 | 267,900 |
2011/10/25 | 1,395 | 1,397 | 1,380 | 1,383 | 181,100 |
2011/10/24 | 1,396 | 1,405 | 1,385 | 1,395 | 207,300 |
2011/10/21 | 1,398 | 1,400 | 1,390 | 1,395 | 147,600 |
2011/10/20 | 1,394 | 1,399 | 1,383 | 1,395 | 154,500 |
2011/10/19 | 1,381 | 1,396 | 1,376 | 1,394 | 161,700 |
2011/10/18 | 1,375 | 1,380 | 1,368 | 1,370 | 115,000 |
2011/10/17 | 1,381 | 1,383 | 1,369 | 1,376 | 119,900 |
2011/10/14 | 1,385 | 1,385 | 1,368 | 1,369 | 267,300 |
2011/10/13 | 1,413 | 1,413 | 1,400 | 1,402 | 91,400 |
2011/10/12 | 1,409 | 1,417 | 1,404 | 1,406 | 105,200 |
2011/10/11 | 1,418 | 1,425 | 1,406 | 1,414 | 124,000 |
2011/10/07 | 1,414 | 1,419 | 1,404 | 1,405 | 104,900 |
2011/10/06 | 1,407 | 1,417 | 1,405 | 1,414 | 122,000 |
2011/10/05 | 1,414 | 1,417 | 1,398 | 1,405 | 230,000 |
2011/10/04 | 1,425 | 1,425 | 1,410 | 1,417 | 207,500 |
2011/10/03 | 1,408 | 1,432 | 1,402 | 1,429 | 126,100 |
2011/09/30 | 1,428 | 1,428 | 1,417 | 1,422 | 271,500 |
2011/09/29 | 1,404 | 1,428 | 1,401 | 1,428 | 291,000 |
2011/09/28 | 1,383 | 1,415 | 1,383 | 1,415 | 302,000 |
2011/09/27 | 1,373 | 1,380 | 1,360 | 1,378 | 182,300 |
2011/09/26 | 1,378 | 1,388 | 1,352 | 1,372 | 225,800 |
2011/09/22 | 1,375 | 1,386 | 1,363 | 1,383 | 184,300 |
2011/09/21 | 1,377 | 1,391 | 1,375 | 1,379 | 113,900 |
2011/09/20 | 1,379 | 1,385 | 1,370 | 1,384 | 131,400 |
2011/09/16 | 1,391 | 1,395 | 1,376 | 1,379 | 181,800 |
2011/09/15 | 1,397 | 1,405 | 1,388 | 1,392 | 129,200 |
2011/09/14 | 1,403 | 1,410 | 1,394 | 1,397 | 103,600 |
2011/09/13 | 1,407 | 1,411 | 1,395 | 1,411 | 135,700 |
2011/09/12 | 1,394 | 1,408 | 1,384 | 1,392 | 167,400 |
2011/09/09 | 1,420 | 1,435 | 1,416 | 1,420 | 314,400 |
2011/09/08 | 1,410 | 1,422 | 1,401 | 1,420 | 255,000 |
2011/09/07 | 1,401 | 1,410 | 1,387 | 1,409 | 380,400 |
2011/09/06 | 1,370 | 1,398 | 1,362 | 1,387 | 224,400 |
2011/09/05 | 1,367 | 1,382 | 1,360 | 1,378 | 127,200 |
2011/09/02 | 1,361 | 1,378 | 1,361 | 1,376 | 176,100 |
2011/09/01 | 1,410 | 1,410 | 1,383 | 1,391 | 181,200 |
2011/08/31 | 1,368 | 1,405 | 1,361 | 1,398 | 362,600 |
2011/08/30 | 1,370 | 1,375 | 1,351 | 1,357 | 176,400 |
2011/08/29 | 1,350 | 1,363 | 1,343 | 1,355 | 166,800 |
2011/08/26 | 1,357 | 1,359 | 1,342 | 1,348 | 152,800 |
2011/08/25 | 1,396 | 1,396 | 1,354 | 1,356 | 306,300 |
2011/08/24 | 1,365 | 1,372 | 1,355 | 1,366 | 259,800 |
2011/08/23 | 1,344 | 1,360 | 1,343 | 1,355 | 151,700 |
2011/08/22 | 1,331 | 1,347 | 1,330 | 1,340 | 146,600 |
2011/08/19 | 1,326 | 1,347 | 1,326 | 1,340 | 136,000 |
2011/08/18 | 1,345 | 1,356 | 1,338 | 1,347 | 118,300 |
2011/08/17 | 1,339 | 1,356 | 1,339 | 1,352 | 101,900 |
2011/08/16 | 1,346 | 1,352 | 1,341 | 1,349 | 140,100 |
2011/08/15 | 1,350 | 1,359 | 1,335 | 1,346 | 180,800 |
2011/08/12 | 1,356 | 1,358 | 1,334 | 1,348 | 213,300 |
2011/08/11 | 1,327 | 1,352 | 1,320 | 1,349 | 227,000 |
2011/08/10 | 1,331 | 1,336 | 1,318 | 1,334 | 226,200 |
2011/08/09 | 1,293 | 1,316 | 1,281 | 1,313 | 272,800 |
2011/08/08 | 1,340 | 1,346 | 1,330 | 1,331 | 198,300 |
2011/08/05 | 1,340 | 1,362 | 1,337 | 1,359 | 215,700 |
2011/08/04 | 1,381 | 1,392 | 1,374 | 1,382 | 166,200 |
2011/08/03 | 1,405 | 1,408 | 1,385 | 1,390 | 172,900 |
2011/08/02 | 1,417 | 1,424 | 1,411 | 1,417 | 173,300 |
2011/08/01 | 1,402 | 1,430 | 1,402 | 1,424 | 228,300 |
2011/07/29 | 1,403 | 1,414 | 1,397 | 1,406 | 249,300 |
2011/07/28 | 1,395 | 1,396 | 1,390 | 1,395 | 165,600 |
2011/07/27 | 1,406 | 1,410 | 1,398 | 1,406 | 197,300 |
2011/07/26 | 1,402 | 1,418 | 1,401 | 1,412 | 172,400 |
2011/07/25 | 1,413 | 1,413 | 1,401 | 1,410 | 151,300 |
2011/07/22 | 1,406 | 1,413 | 1,403 | 1,408 | 158,000 |
2011/07/21 | 1,414 | 1,414 | 1,403 | 1,406 | 108,200 |
2011/07/20 | 1,421 | 1,422 | 1,409 | 1,410 | 107,700 |
2011/07/19 | 1,428 | 1,428 | 1,407 | 1,412 | 200,100 |
2011/07/15 | 1,424 | 1,437 | 1,417 | 1,425 | 175,600 |
2011/07/14 | 1,426 | 1,434 | 1,420 | 1,424 | 148,100 |
2011/07/13 | 1,420 | 1,438 | 1,420 | 1,434 | 110,300 |
2011/07/12 | 1,430 | 1,433 | 1,416 | 1,430 | 180,700 |
2011/07/11 | 1,444 | 1,445 | 1,434 | 1,438 | 154,700 |
2011/07/08 | 1,449 | 1,449 | 1,440 | 1,444 | 177,600 |
2011/07/07 | 1,439 | 1,449 | 1,434 | 1,445 | 218,200 |
2011/07/06 | 1,437 | 1,445 | 1,428 | 1,445 | 210,100 |
2011/07/05 | 1,447 | 1,447 | 1,436 | 1,438 | 178,400 |
2011/07/04 | 1,447 | 1,448 | 1,441 | 1,447 | 346,700 |
2011/07/01 | 1,414 | 1,432 | 1,413 | 1,430 | 325,400 |
2011/06/30 | 1,410 | 1,423 | 1,405 | 1,423 | 405,700 |
2011/06/29 | 1,400 | 1,409 | 1,399 | 1,405 | 320,300 |
2011/06/28 | 1,407 | 1,407 | 1,388 | 1,395 | 303,000 |
2011/06/27 | 1,406 | 1,411 | 1,400 | 1,403 | 262,700 |
2011/06/24 | 1,411 | 1,415 | 1,406 | 1,412 | 195,700 |
2011/06/23 | 1,404 | 1,415 | 1,401 | 1,409 | 183,300 |
2011/06/22 | 1,413 | 1,420 | 1,399 | 1,417 | 337,900 |
2011/06/21 | 1,421 | 1,423 | 1,405 | 1,421 | 301,800 |
2011/06/20 | 1,380 | 1,400 | 1,380 | 1,397 | 171,600 |
2011/06/17 | 1,414 | 1,414 | 1,380 | 1,381 | 346,100 |
2011/06/16 | 1,403 | 1,421 | 1,395 | 1,395 | 383,000 |
2011/06/15 | 1,394 | 1,400 | 1,380 | 1,394 | 417,900 |
2011/06/14 | 1,390 | 1,398 | 1,384 | 1,396 | 366,600 |
2011/06/13 | 1,391 | 1,412 | 1,386 | 1,403 | 354,800 |
2011/06/10 | 1,430 | 1,432 | 1,402 | 1,418 | 558,100 |
2011/06/09 | 1,400 | 1,413 | 1,397 | 1,410 | 385,300 |
2011/06/08 | 1,383 | 1,400 | 1,380 | 1,396 | 298,600 |
2011/06/07 | 1,374 | 1,391 | 1,360 | 1,388 | 416,900 |
2011/06/06 | 1,361 | 1,387 | 1,358 | 1,382 | 459,600 |
2011/06/03 | 1,395 | 1,396 | 1,368 | 1,370 | 533,000 |
2011/06/02 | 1,390 | 1,431 | 1,385 | 1,407 | 799,800 |
2011/06/01 | 1,394 | 1,399 | 1,370 | 1,384 | 561,300 |
2011/05/31 | 1,371 | 1,397 | 1,369 | 1,374 | 3,218,100 |
2011/05/30 | 1,378 | 1,379 | 1,358 | 1,370 | 551,200 |
2011/05/27 | 1,359 | 1,380 | 1,347 | 1,369 | 403,700 |
2011/05/26 | 1,346 | 1,364 | 1,342 | 1,358 | 400,500 |
2011/05/25 | 1,369 | 1,377 | 1,342 | 1,345 | 423,000 |
2011/05/24 | 1,353 | 1,360 | 1,341 | 1,354 | 354,200 |
2011/05/23 | 1,358 | 1,367 | 1,344 | 1,355 | 207,800 |
2011/05/20 | 1,382 | 1,390 | 1,359 | 1,363 | 215,000 |
2011/05/19 | 1,394 | 1,399 | 1,367 | 1,375 | 458,600 |
2011/05/18 | 1,357 | 1,395 | 1,357 | 1,385 | 653,900 |
2011/05/17 | 1,323 | 1,376 | 1,321 | 1,357 | 1,035,700 |
2011/05/16 | 1,393 | 1,394 | 1,370 | 1,383 | 352,000 |
2011/05/13 | 1,407 | 1,408 | 1,377 | 1,392 | 410,600 |
2011/05/12 | 1,427 | 1,428 | 1,406 | 1,407 | 347,500 |
2011/05/11 | 1,429 | 1,440 | 1,423 | 1,432 | 319,200 |
2011/05/10 | 1,442 | 1,445 | 1,421 | 1,429 | 341,100 |
2011/05/09 | 1,456 | 1,460 | 1,433 | 1,434 | 395,300 |
2011/05/06 | 1,436 | 1,455 | 1,430 | 1,454 | 806,400 |
2011/05/02 | 1,428 | 1,435 | 1,426 | 1,435 | 378,000 |
2011/04/28 | 1,427 | 1,432 | 1,420 | 1,431 | 448,500 |
2011/04/27 | 1,422 | 1,433 | 1,416 | 1,426 | 562,900 |
2011/04/26 | 1,424 | 1,437 | 1,416 | 1,434 | 995,100 |
2011/04/25 | 1,433 | 1,442 | 1,427 | 1,427 | 931,700 |
2011/04/22 | 1,429 | 1,441 | 1,423 | 1,434 | 598,800 |
2011/04/21 | 1,429 | 1,429 | 1,420 | 1,426 | 349,400 |
2011/04/20 | 1,426 | 1,434 | 1,421 | 1,422 | 326,000 |
2011/04/19 | 1,421 | 1,428 | 1,419 | 1,425 | 315,600 |
2011/04/18 | 1,426 | 1,429 | 1,420 | 1,420 | 361,700 |
2011/04/15 | 1,441 | 1,443 | 1,416 | 1,420 | 650,600 |
2011/04/14 | 1,451 | 1,452 | 1,441 | 1,443 | 279,500 |
2011/04/13 | 1,445 | 1,452 | 1,441 | 1,451 | 229,600 |
2011/04/12 | 1,453 | 1,454 | 1,445 | 1,446 | 244,400 |
2011/04/11 | 1,448 | 1,458 | 1,441 | 1,454 | 342,400 |
2011/04/08 | 1,440 | 1,452 | 1,433 | 1,448 | 623,600 |
2011/04/07 | 1,427 | 1,442 | 1,424 | 1,436 | 393,800 |
2011/04/06 | 1,426 | 1,437 | 1,421 | 1,426 | 278,700 |
2011/04/05 | 1,442 | 1,442 | 1,422 | 1,424 | 345,000 |
2011/04/04 | 1,430 | 1,438 | 1,422 | 1,437 | 448,200 |
2011/04/01 | 1,440 | 1,447 | 1,418 | 1,421 | 482,500 |
2011/03/31 | 1,440 | 1,449 | 1,435 | 1,449 | 264,200 |
2011/03/30 | 1,425 | 1,449 | 1,420 | 1,447 | 280,100 |
2011/03/29 | 1,422 | 1,432 | 1,411 | 1,425 | 315,000 |
2011/03/28 | 1,422 | 1,427 | 1,410 | 1,427 | 288,300 |
2011/03/25 | 1,455 | 1,459 | 1,405 | 1,423 | 494,300 |
2011/03/24 | 1,481 | 1,499 | 1,434 | 1,445 | 1,780,000 |
2011/03/23 | 1,357 | 1,400 | 1,320 | 1,391 | 969,500 |
2011/03/22 | 1,364 | 1,364 | 1,342 | 1,350 | 262,900 |
2011/03/18 | 1,344 | 1,359 | 1,313 | 1,317 | 337,500 |
2011/03/17 | 1,280 | 1,344 | 1,270 | 1,341 | 321,100 |
2011/03/16 | 1,240 | 1,350 | 1,240 | 1,325 | 448,300 |
2011/03/15 | 1,325 | 1,329 | 1,169 | 1,205 | 506,300 |
2011/03/14 | 1,309 | 1,390 | 1,305 | 1,366 | 524,100 |
2011/03/11 | 1,404 | 1,409 | 1,399 | 1,399 | 313,500 |
2011/03/10 | 1,411 | 1,413 | 1,403 | 1,413 | 149,200 |
2011/03/09 | 1,415 | 1,420 | 1,411 | 1,416 | 117,900 |
2011/03/08 | 1,406 | 1,419 | 1,402 | 1,405 | 153,300 |
2011/03/07 | 1,415 | 1,415 | 1,400 | 1,403 | 242,200 |
2011/03/04 | 1,413 | 1,420 | 1,401 | 1,414 | 476,400 |
2011/03/03 | 1,450 | 1,450 | 1,411 | 1,412 | 530,800 |
2011/03/02 | 1,445 | 1,445 | 1,427 | 1,427 | 260,700 |
2011/03/01 | 1,450 | 1,454 | 1,438 | 1,446 | 198,200 |
2011/02/28 | 1,455 | 1,456 | 1,438 | 1,449 | 203,700 |
2011/02/25 | 1,447 | 1,455 | 1,440 | 1,455 | 259,500 |
2011/02/24 | 1,434 | 1,441 | 1,425 | 1,430 | 196,100 |
2011/02/23 | 1,430 | 1,438 | 1,430 | 1,433 | 145,100 |
2011/02/22 | 1,453 | 1,453 | 1,434 | 1,437 | 179,200 |
2011/02/21 | 1,440 | 1,454 | 1,440 | 1,453 | 132,300 |
2011/02/18 | 1,435 | 1,442 | 1,432 | 1,436 | 119,800 |
2011/02/17 | 1,430 | 1,434 | 1,422 | 1,434 | 163,800 |
2011/02/16 | 1,420 | 1,429 | 1,419 | 1,424 | 116,500 |
2011/02/15 | 1,414 | 1,423 | 1,414 | 1,422 | 117,700 |
2011/02/14 | 1,418 | 1,422 | 1,414 | 1,418 | 90,600 |
2011/02/10 | 1,408 | 1,418 | 1,408 | 1,415 | 112,600 |
2011/02/09 | 1,405 | 1,414 | 1,405 | 1,414 | 150,300 |
2011/02/08 | 1,420 | 1,420 | 1,398 | 1,402 | 298,000 |
2011/02/07 | 1,425 | 1,430 | 1,415 | 1,422 | 147,100 |
2011/02/04 | 1,420 | 1,423 | 1,417 | 1,421 | 153,800 |
2011/02/03 | 1,415 | 1,417 | 1,407 | 1,413 | 313,000 |
2011/02/02 | 1,418 | 1,418 | 1,405 | 1,407 | 183,800 |
2011/02/01 | 1,420 | 1,420 | 1,401 | 1,408 | 319,100 |
2011/01/31 | 1,410 | 1,417 | 1,401 | 1,414 | 299,300 |
2011/01/28 | 1,405 | 1,420 | 1,387 | 1,404 | 798,500 |
2011/01/27 | 1,383 | 1,403 | 1,381 | 1,403 | 206,600 |
2011/01/26 | 1,420 | 1,420 | 1,396 | 1,405 | 209,800 |
2011/01/25 | 1,418 | 1,424 | 1,406 | 1,420 | 177,400 |
2011/01/24 | 1,395 | 1,410 | 1,391 | 1,410 | 145,100 |
2011/01/21 | 1,410 | 1,417 | 1,398 | 1,400 | 143,400 |
2011/01/20 | 1,420 | 1,421 | 1,398 | 1,410 | 262,700 |
2011/01/19 | 1,428 | 1,430 | 1,421 | 1,430 | 129,900 |
2011/01/18 | 1,426 | 1,431 | 1,422 | 1,427 | 165,700 |
2011/01/17 | 1,422 | 1,424 | 1,414 | 1,422 | 186,500 |
2011/01/14 | 1,427 | 1,427 | 1,400 | 1,411 | 344,000 |
2011/01/13 | 1,419 | 1,428 | 1,415 | 1,426 | 332,300 |
2011/01/12 | 1,394 | 1,414 | 1,390 | 1,412 | 494,400 |
2011/01/11 | 1,368 | 1,380 | 1,367 | 1,380 | 215,400 |
2011/01/07 | 1,359 | 1,367 | 1,355 | 1,364 | 166,600 |
2011/01/06 | 1,350 | 1,357 | 1,350 | 1,354 | 165,800 |
2011/01/05 | 1,353 | 1,359 | 1,352 | 1,359 | 101,900 |
2011/01/04 | 1,359 | 1,360 | 1,348 | 1,353 | 155,700 |