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 |
---|---|---|---|---|---|
2012/12/28 | 1,591 | 1,594 | 1,578 | 1,590 | 229,200 |
2012/12/27 | 1,582 | 1,590 | 1,573 | 1,586 | 143,800 |
2012/12/26 | 1,589 | 1,590 | 1,568 | 1,581 | 215,900 |
2012/12/25 | 1,598 | 1,599 | 1,584 | 1,586 | 221,300 |
2012/12/21 | 1,584 | 1,595 | 1,583 | 1,590 | 259,900 |
2012/12/20 | 1,580 | 1,594 | 1,571 | 1,587 | 343,700 |
2012/12/19 | 1,579 | 1,582 | 1,561 | 1,579 | 246,400 |
2012/12/18 | 1,553 | 1,594 | 1,551 | 1,579 | 677,500 |
2012/12/17 | 1,554 | 1,560 | 1,543 | 1,553 | 313,900 |
2012/12/14 | 1,546 | 1,560 | 1,542 | 1,543 | 288,300 |
2012/12/13 | 1,563 | 1,563 | 1,539 | 1,545 | 378,700 |
2012/12/12 | 1,557 | 1,575 | 1,542 | 1,562 | 434,900 |
2012/12/11 | 1,526 | 1,549 | 1,526 | 1,544 | 303,900 |
2012/12/10 | 1,563 | 1,567 | 1,549 | 1,554 | 218,500 |
2012/12/07 | 1,549 | 1,570 | 1,547 | 1,559 | 315,900 |
2012/12/06 | 1,550 | 1,555 | 1,530 | 1,539 | 477,200 |
2012/12/05 | 1,546 | 1,562 | 1,543 | 1,549 | 294,400 |
2012/12/04 | 1,530 | 1,585 | 1,526 | 1,567 | 561,400 |
2012/12/03 | 1,521 | 1,529 | 1,498 | 1,525 | 175,900 |
2012/11/30 | 1,520 | 1,528 | 1,513 | 1,521 | 166,200 |
2012/11/29 | 1,508 | 1,530 | 1,506 | 1,520 | 208,800 |
2012/11/28 | 1,506 | 1,520 | 1,503 | 1,515 | 187,700 |
2012/11/27 | 1,498 | 1,507 | 1,483 | 1,501 | 192,900 |
2012/11/26 | 1,477 | 1,497 | 1,467 | 1,491 | 230,200 |
2012/11/22 | 1,473 | 1,475 | 1,458 | 1,463 | 172,200 |
2012/11/21 | 1,470 | 1,475 | 1,447 | 1,458 | 342,300 |
2012/11/20 | 1,475 | 1,478 | 1,465 | 1,474 | 133,800 |
2012/11/19 | 1,471 | 1,477 | 1,458 | 1,470 | 154,800 |
2012/11/16 | 1,450 | 1,459 | 1,433 | 1,459 | 327,700 |
2012/11/15 | 1,431 | 1,440 | 1,424 | 1,429 | 101,900 |
2012/11/14 | 1,449 | 1,450 | 1,422 | 1,430 | 138,500 |
2012/11/13 | 1,448 | 1,451 | 1,430 | 1,436 | 111,700 |
2012/11/12 | 1,453 | 1,459 | 1,440 | 1,446 | 112,600 |
2012/11/09 | 1,440 | 1,458 | 1,436 | 1,453 | 143,300 |
2012/11/08 | 1,484 | 1,485 | 1,441 | 1,452 | 294,500 |
2012/11/07 | 1,515 | 1,518 | 1,484 | 1,484 | 179,600 |
2012/11/06 | 1,526 | 1,528 | 1,502 | 1,514 | 145,900 |
2012/11/05 | 1,527 | 1,540 | 1,522 | 1,526 | 66,900 |
2012/11/02 | 1,530 | 1,547 | 1,525 | 1,536 | 183,700 |
2012/11/01 | 1,510 | 1,527 | 1,502 | 1,521 | 122,300 |
2012/10/31 | 1,516 | 1,524 | 1,501 | 1,502 | 169,600 |
2012/10/30 | 1,529 | 1,538 | 1,516 | 1,516 | 141,700 |
2012/10/29 | 1,511 | 1,535 | 1,511 | 1,521 | 208,600 |
2012/10/26 | 1,550 | 1,557 | 1,545 | 1,547 | 203,100 |
2012/10/25 | 1,552 | 1,556 | 1,540 | 1,556 | 150,200 |
2012/10/24 | 1,540 | 1,550 | 1,536 | 1,550 | 129,600 |
2012/10/23 | 1,540 | 1,545 | 1,535 | 1,540 | 117,200 |
2012/10/22 | 1,542 | 1,547 | 1,537 | 1,537 | 101,200 |
2012/10/19 | 1,550 | 1,555 | 1,542 | 1,548 | 99,100 |
2012/10/18 | 1,559 | 1,561 | 1,548 | 1,559 | 109,200 |
2012/10/17 | 1,543 | 1,557 | 1,539 | 1,549 | 125,800 |
2012/10/16 | 1,535 | 1,542 | 1,524 | 1,534 | 122,800 |
2012/10/15 | 1,521 | 1,534 | 1,515 | 1,532 | 124,800 |
2012/10/12 | 1,512 | 1,531 | 1,510 | 1,521 | 173,000 |
2012/10/11 | 1,535 | 1,536 | 1,511 | 1,512 | 217,900 |
2012/10/10 | 1,563 | 1,566 | 1,539 | 1,539 | 161,000 |
2012/10/09 | 1,557 | 1,588 | 1,557 | 1,571 | 221,600 |
2012/10/05 | 1,550 | 1,570 | 1,550 | 1,570 | 267,700 |
2012/10/04 | 1,544 | 1,550 | 1,535 | 1,546 | 73,100 |
2012/10/03 | 1,544 | 1,554 | 1,539 | 1,541 | 132,600 |
2012/10/02 | 1,550 | 1,557 | 1,544 | 1,549 | 161,800 |
2012/10/01 | 1,542 | 1,550 | 1,533 | 1,550 | 150,800 |
2012/09/28 | 1,566 | 1,567 | 1,531 | 1,559 | 197,500 |
2012/09/27 | 1,535 | 1,569 | 1,532 | 1,565 | 198,400 |
2012/09/26 | 1,521 | 1,546 | 1,520 | 1,541 | 214,500 |
2012/09/25 | 1,551 | 1,552 | 1,518 | 1,527 | 465,200 |
2012/09/24 | 1,535 | 1,552 | 1,525 | 1,550 | 207,900 |
2012/09/21 | 1,530 | 1,541 | 1,511 | 1,535 | 351,900 |
2012/09/20 | 1,560 | 1,565 | 1,526 | 1,533 | 487,200 |
2012/09/19 | 1,560 | 1,569 | 1,550 | 1,560 | 206,400 |
2012/09/18 | 1,567 | 1,567 | 1,551 | 1,559 | 185,300 |
2012/09/14 | 1,573 | 1,575 | 1,555 | 1,567 | 235,400 |
2012/09/13 | 1,567 | 1,569 | 1,554 | 1,569 | 175,700 |
2012/09/12 | 1,550 | 1,567 | 1,550 | 1,565 | 270,000 |
2012/09/11 | 1,545 | 1,546 | 1,534 | 1,545 | 123,900 |
2012/09/10 | 1,538 | 1,553 | 1,534 | 1,549 | 179,400 |
2012/09/07 | 1,550 | 1,553 | 1,538 | 1,541 | 156,600 |
2012/09/06 | 1,549 | 1,549 | 1,533 | 1,545 | 253,800 |
2012/09/05 | 1,544 | 1,557 | 1,536 | 1,550 | 288,400 |
2012/09/04 | 1,507 | 1,549 | 1,490 | 1,544 | 487,900 |
2012/09/03 | 1,557 | 1,567 | 1,547 | 1,547 | 185,400 |
2012/08/31 | 1,564 | 1,573 | 1,553 | 1,557 | 194,100 |
2012/08/30 | 1,554 | 1,566 | 1,547 | 1,565 | 279,700 |
2012/08/29 | 1,560 | 1,610 | 1,535 | 1,548 | 959,200 |
2012/08/28 | 1,507 | 1,516 | 1,499 | 1,503 | 106,700 |
2012/08/27 | 1,521 | 1,522 | 1,506 | 1,506 | 77,800 |
2012/08/24 | 1,518 | 1,522 | 1,505 | 1,518 | 215,400 |
2012/08/23 | 1,494 | 1,509 | 1,487 | 1,507 | 167,500 |
2012/08/22 | 1,505 | 1,505 | 1,487 | 1,494 | 140,400 |
2012/08/21 | 1,515 | 1,515 | 1,505 | 1,505 | 120,000 |
2012/08/20 | 1,512 | 1,519 | 1,502 | 1,514 | 122,400 |
2012/08/17 | 1,515 | 1,515 | 1,507 | 1,511 | 80,400 |
2012/08/16 | 1,500 | 1,515 | 1,495 | 1,514 | 173,200 |
2012/08/15 | 1,499 | 1,507 | 1,494 | 1,496 | 124,900 |
2012/08/14 | 1,494 | 1,503 | 1,489 | 1,501 | 204,600 |
2012/08/13 | 1,488 | 1,494 | 1,483 | 1,493 | 45,500 |
2012/08/10 | 1,494 | 1,497 | 1,489 | 1,492 | 78,000 |
2012/08/09 | 1,489 | 1,497 | 1,487 | 1,497 | 117,900 |
2012/08/08 | 1,479 | 1,498 | 1,479 | 1,495 | 159,600 |
2012/08/07 | 1,484 | 1,494 | 1,483 | 1,492 | 86,500 |
2012/08/06 | 1,478 | 1,491 | 1,470 | 1,483 | 98,600 |
2012/08/03 | 1,480 | 1,484 | 1,466 | 1,471 | 78,200 |
2012/08/02 | 1,494 | 1,494 | 1,480 | 1,485 | 82,000 |
2012/08/01 | 1,486 | 1,495 | 1,481 | 1,493 | 77,900 |
2012/07/31 | 1,495 | 1,495 | 1,485 | 1,489 | 157,800 |
2012/07/30 | 1,489 | 1,499 | 1,483 | 1,494 | 86,500 |
2012/07/27 | 1,499 | 1,499 | 1,486 | 1,492 | 117,400 |
2012/07/26 | 1,464 | 1,499 | 1,463 | 1,499 | 206,600 |
2012/07/25 | 1,465 | 1,474 | 1,456 | 1,463 | 157,500 |
2012/07/24 | 1,448 | 1,453 | 1,441 | 1,452 | 117,900 |
2012/07/23 | 1,453 | 1,464 | 1,450 | 1,450 | 124,000 |
2012/07/20 | 1,478 | 1,479 | 1,454 | 1,460 | 142,300 |
2012/07/19 | 1,491 | 1,499 | 1,480 | 1,481 | 103,600 |
2012/07/18 | 1,497 | 1,501 | 1,482 | 1,487 | 172,100 |
2012/07/17 | 1,494 | 1,508 | 1,488 | 1,497 | 177,700 |
2012/07/13 | 1,490 | 1,500 | 1,488 | 1,491 | 163,800 |
2012/07/12 | 1,494 | 1,497 | 1,484 | 1,492 | 146,900 |
2012/07/11 | 1,495 | 1,502 | 1,493 | 1,499 | 114,900 |
2012/07/10 | 1,498 | 1,503 | 1,485 | 1,496 | 208,500 |
2012/07/09 | 1,475 | 1,493 | 1,469 | 1,488 | 160,400 |
2012/07/06 | 1,499 | 1,499 | 1,475 | 1,480 | 170,200 |
2012/07/05 | 1,500 | 1,508 | 1,490 | 1,498 | 272,600 |
2012/07/04 | 1,493 | 1,496 | 1,485 | 1,492 | 140,900 |
2012/07/03 | 1,479 | 1,499 | 1,478 | 1,499 | 252,100 |
2012/07/02 | 1,489 | 1,492 | 1,474 | 1,479 | 192,100 |
2012/06/29 | 1,475 | 1,493 | 1,474 | 1,492 | 315,700 |
2012/06/28 | 1,466 | 1,479 | 1,462 | 1,476 | 204,900 |
2012/06/27 | 1,456 | 1,466 | 1,450 | 1,466 | 153,000 |
2012/06/26 | 1,452 | 1,464 | 1,450 | 1,456 | 193,500 |
2012/06/25 | 1,457 | 1,457 | 1,441 | 1,448 | 104,500 |
2012/06/22 | 1,454 | 1,462 | 1,450 | 1,456 | 184,400 |
2012/06/21 | 1,447 | 1,458 | 1,446 | 1,454 | 91,400 |
2012/06/20 | 1,443 | 1,453 | 1,430 | 1,452 | 193,700 |
2012/06/19 | 1,430 | 1,451 | 1,426 | 1,433 | 235,000 |
2012/06/18 | 1,445 | 1,448 | 1,431 | 1,437 | 244,700 |
2012/06/15 | 1,453 | 1,453 | 1,436 | 1,445 | 213,700 |
2012/06/14 | 1,440 | 1,457 | 1,440 | 1,452 | 170,700 |
2012/06/13 | 1,444 | 1,457 | 1,439 | 1,454 | 333,700 |
2012/06/12 | 1,404 | 1,443 | 1,395 | 1,443 | 387,200 |
2012/06/11 | 1,405 | 1,418 | 1,402 | 1,406 | 165,200 |
2012/06/08 | 1,394 | 1,404 | 1,384 | 1,404 | 292,100 |
2012/06/07 | 1,362 | 1,394 | 1,353 | 1,393 | 204,000 |
2012/06/06 | 1,355 | 1,361 | 1,341 | 1,351 | 132,900 |
2012/06/05 | 1,342 | 1,357 | 1,334 | 1,357 | 210,400 |
2012/06/04 | 1,300 | 1,352 | 1,300 | 1,342 | 235,200 |
2012/06/01 | 1,330 | 1,336 | 1,308 | 1,320 | 126,900 |
2012/05/31 | 1,312 | 1,329 | 1,312 | 1,327 | 103,500 |
2012/05/30 | 1,338 | 1,342 | 1,316 | 1,323 | 106,400 |
2012/05/29 | 1,333 | 1,339 | 1,326 | 1,337 | 162,600 |
2012/05/28 | 1,338 | 1,347 | 1,323 | 1,325 | 106,600 |
2012/05/25 | 1,338 | 1,340 | 1,320 | 1,338 | 142,800 |
2012/05/24 | 1,333 | 1,337 | 1,306 | 1,323 | 158,100 |
2012/05/23 | 1,335 | 1,339 | 1,323 | 1,332 | 132,800 |
2012/05/22 | 1,340 | 1,345 | 1,330 | 1,335 | 114,200 |
2012/05/21 | 1,342 | 1,356 | 1,335 | 1,340 | 110,700 |
2012/05/18 | 1,350 | 1,360 | 1,337 | 1,344 | 185,500 |
2012/05/17 | 1,368 | 1,368 | 1,352 | 1,361 | 146,100 |
2012/05/16 | 1,371 | 1,381 | 1,362 | 1,368 | 113,700 |
2012/05/15 | 1,371 | 1,382 | 1,366 | 1,377 | 134,900 |
2012/05/14 | 1,379 | 1,391 | 1,372 | 1,374 | 116,000 |
2012/05/11 | 1,411 | 1,412 | 1,384 | 1,386 | 140,700 |
2012/05/10 | 1,405 | 1,417 | 1,397 | 1,411 | 209,700 |
2012/05/09 | 1,412 | 1,421 | 1,412 | 1,416 | 149,300 |
2012/05/08 | 1,420 | 1,433 | 1,412 | 1,422 | 169,700 |
2012/05/07 | 1,411 | 1,422 | 1,410 | 1,419 | 163,200 |
2012/05/02 | 1,424 | 1,434 | 1,421 | 1,434 | 187,200 |
2012/05/01 | 1,445 | 1,445 | 1,418 | 1,423 | 303,900 |
2012/04/27 | 1,458 | 1,459 | 1,444 | 1,448 | 267,600 |
2012/04/26 | 1,449 | 1,459 | 1,444 | 1,459 | 330,100 |
2012/04/25 | 1,428 | 1,451 | 1,427 | 1,449 | 780,300 |
2012/04/24 | 1,455 | 1,455 | 1,442 | 1,445 | 930,300 |
2012/04/23 | 1,457 | 1,462 | 1,455 | 1,459 | 375,400 |
2012/04/20 | 1,457 | 1,459 | 1,454 | 1,457 | 221,700 |
2012/04/19 | 1,462 | 1,464 | 1,459 | 1,460 | 260,000 |
2012/04/18 | 1,472 | 1,473 | 1,463 | 1,471 | 251,000 |
2012/04/17 | 1,473 | 1,473 | 1,459 | 1,472 | 170,600 |
2012/04/16 | 1,455 | 1,476 | 1,455 | 1,471 | 272,500 |
2012/04/13 | 1,442 | 1,455 | 1,442 | 1,454 | 210,500 |
2012/04/12 | 1,457 | 1,459 | 1,440 | 1,441 | 361,300 |
2012/04/11 | 1,459 | 1,460 | 1,455 | 1,455 | 316,100 |
2012/04/10 | 1,461 | 1,465 | 1,458 | 1,465 | 173,100 |
2012/04/09 | 1,460 | 1,468 | 1,453 | 1,459 | 213,100 |
2012/04/06 | 1,457 | 1,464 | 1,456 | 1,461 | 209,700 |
2012/04/05 | 1,457 | 1,460 | 1,452 | 1,457 | 212,200 |
2012/04/04 | 1,476 | 1,476 | 1,457 | 1,464 | 277,600 |
2012/04/03 | 1,475 | 1,481 | 1,470 | 1,476 | 184,300 |
2012/04/02 | 1,490 | 1,490 | 1,477 | 1,479 | 333,900 |
2012/03/30 | 1,486 | 1,490 | 1,481 | 1,485 | 269,000 |
2012/03/29 | 1,460 | 1,483 | 1,460 | 1,480 | 334,700 |
2012/03/28 | 1,445 | 1,460 | 1,443 | 1,456 | 289,500 |
2012/03/27 | 1,441 | 1,442 | 1,431 | 1,441 | 234,800 |
2012/03/26 | 1,417 | 1,425 | 1,417 | 1,420 | 138,100 |
2012/03/23 | 1,414 | 1,420 | 1,411 | 1,415 | 174,900 |
2012/03/22 | 1,409 | 1,418 | 1,409 | 1,416 | 153,900 |
2012/03/21 | 1,409 | 1,413 | 1,405 | 1,409 | 123,300 |
2012/03/19 | 1,406 | 1,411 | 1,406 | 1,406 | 135,400 |
2012/03/16 | 1,395 | 1,406 | 1,394 | 1,405 | 212,800 |
2012/03/15 | 1,394 | 1,403 | 1,387 | 1,393 | 173,600 |
2012/03/14 | 1,398 | 1,399 | 1,387 | 1,387 | 132,400 |
2012/03/13 | 1,387 | 1,398 | 1,386 | 1,390 | 216,200 |
2012/03/12 | 1,386 | 1,395 | 1,384 | 1,384 | 166,900 |
2012/03/09 | 1,387 | 1,390 | 1,380 | 1,385 | 198,600 |
2012/03/08 | 1,385 | 1,385 | 1,379 | 1,380 | 153,100 |
2012/03/07 | 1,370 | 1,384 | 1,365 | 1,383 | 275,600 |
2012/03/06 | 1,376 | 1,386 | 1,371 | 1,373 | 219,800 |
2012/03/05 | 1,373 | 1,382 | 1,371 | 1,373 | 202,700 |
2012/03/02 | 1,375 | 1,377 | 1,362 | 1,369 | 184,200 |
2012/03/01 | 1,351 | 1,367 | 1,351 | 1,362 | 173,600 |
2012/02/29 | 1,370 | 1,378 | 1,349 | 1,350 | 217,900 |
2012/02/28 | 1,355 | 1,364 | 1,351 | 1,363 | 172,700 |
2012/02/27 | 1,353 | 1,357 | 1,347 | 1,351 | 157,600 |
2012/02/24 | 1,357 | 1,359 | 1,347 | 1,350 | 214,800 |
2012/02/23 | 1,344 | 1,350 | 1,339 | 1,350 | 129,600 |
2012/02/22 | 1,329 | 1,345 | 1,327 | 1,340 | 190,200 |
2012/02/21 | 1,323 | 1,328 | 1,322 | 1,325 | 103,100 |
2012/02/20 | 1,326 | 1,327 | 1,323 | 1,324 | 103,600 |
2012/02/17 | 1,322 | 1,325 | 1,319 | 1,320 | 103,700 |
2012/02/16 | 1,323 | 1,324 | 1,314 | 1,316 | 80,100 |
2012/02/15 | 1,320 | 1,325 | 1,314 | 1,322 | 118,600 |
2012/02/14 | 1,316 | 1,319 | 1,310 | 1,318 | 65,700 |
2012/02/13 | 1,313 | 1,323 | 1,311 | 1,314 | 118,100 |
2012/02/10 | 1,305 | 1,309 | 1,302 | 1,308 | 91,300 |
2012/02/09 | 1,302 | 1,307 | 1,301 | 1,304 | 127,400 |
2012/02/08 | 1,302 | 1,304 | 1,295 | 1,302 | 100,600 |
2012/02/07 | 1,295 | 1,301 | 1,292 | 1,299 | 87,900 |
2012/02/06 | 1,302 | 1,303 | 1,291 | 1,291 | 130,200 |
2012/02/03 | 1,297 | 1,302 | 1,293 | 1,293 | 131,800 |
2012/02/02 | 1,308 | 1,309 | 1,296 | 1,296 | 143,700 |
2012/02/01 | 1,301 | 1,309 | 1,296 | 1,299 | 163,300 |
2012/01/31 | 1,319 | 1,319 | 1,295 | 1,295 | 374,900 |
2012/01/30 | 1,300 | 1,321 | 1,300 | 1,317 | 472,100 |
2012/01/27 | 1,302 | 1,309 | 1,301 | 1,304 | 117,200 |
2012/01/26 | 1,309 | 1,312 | 1,301 | 1,302 | 97,300 |
2012/01/25 | 1,298 | 1,315 | 1,297 | 1,312 | 328,000 |
2012/01/24 | 1,303 | 1,303 | 1,288 | 1,289 | 370,300 |
2012/01/23 | 1,301 | 1,304 | 1,300 | 1,302 | 133,300 |
2012/01/20 | 1,299 | 1,303 | 1,295 | 1,300 | 143,300 |
2012/01/19 | 1,295 | 1,300 | 1,290 | 1,291 | 140,100 |
2012/01/18 | 1,304 | 1,304 | 1,294 | 1,294 | 147,000 |
2012/01/17 | 1,296 | 1,305 | 1,293 | 1,302 | 114,800 |
2012/01/16 | 1,300 | 1,300 | 1,288 | 1,297 | 166,500 |
2012/01/13 | 1,303 | 1,306 | 1,298 | 1,304 | 198,900 |
2012/01/12 | 1,325 | 1,325 | 1,302 | 1,302 | 265,900 |
2012/01/11 | 1,325 | 1,332 | 1,320 | 1,326 | 111,000 |
2012/01/10 | 1,328 | 1,339 | 1,320 | 1,324 | 110,200 |
2012/01/06 | 1,326 | 1,326 | 1,313 | 1,324 | 91,800 |
2012/01/05 | 1,339 | 1,341 | 1,322 | 1,325 | 89,700 |
2012/01/04 | 1,339 | 1,345 | 1,334 | 1,338 | 156,600 |