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 |
---|---|---|---|---|---|
2013/12/30 | 2,200 | 2,209 | 2,193 | 2,201 | 122,400 |
2013/12/27 | 2,194 | 2,199 | 2,180 | 2,199 | 151,000 |
2013/12/26 | 2,164 | 2,194 | 2,162 | 2,189 | 149,400 |
2013/12/25 | 2,160 | 2,170 | 2,153 | 2,162 | 207,300 |
2013/12/24 | 2,166 | 2,185 | 2,162 | 2,167 | 227,600 |
2013/12/20 | 2,163 | 2,184 | 2,163 | 2,177 | 204,700 |
2013/12/19 | 2,175 | 2,191 | 2,166 | 2,173 | 203,800 |
2013/12/18 | 2,175 | 2,175 | 2,156 | 2,166 | 239,700 |
2013/12/17 | 2,190 | 2,200 | 2,172 | 2,177 | 166,300 |
2013/12/16 | 2,228 | 2,228 | 2,188 | 2,188 | 224,300 |
2013/12/13 | 2,192 | 2,250 | 2,180 | 2,240 | 896,900 |
2013/12/12 | 2,165 | 2,213 | 2,165 | 2,197 | 370,700 |
2013/12/11 | 2,171 | 2,175 | 2,158 | 2,162 | 158,000 |
2013/12/10 | 2,169 | 2,183 | 2,160 | 2,173 | 206,300 |
2013/12/09 | 2,173 | 2,174 | 2,157 | 2,163 | 157,500 |
2013/12/06 | 2,167 | 2,167 | 2,146 | 2,154 | 233,700 |
2013/12/05 | 2,154 | 2,167 | 2,151 | 2,159 | 301,300 |
2013/12/04 | 2,181 | 2,187 | 2,156 | 2,158 | 401,700 |
2013/12/03 | 2,190 | 2,214 | 2,183 | 2,183 | 397,300 |
2013/12/02 | 2,213 | 2,214 | 2,182 | 2,183 | 500,600 |
2013/11/29 | 2,220 | 2,220 | 2,200 | 2,212 | 277,900 |
2013/11/28 | 2,235 | 2,235 | 2,207 | 2,224 | 294,800 |
2013/11/27 | 2,253 | 2,267 | 2,225 | 2,237 | 321,500 |
2013/11/26 | 2,280 | 2,280 | 2,261 | 2,261 | 138,000 |
2013/11/25 | 2,260 | 2,285 | 2,255 | 2,282 | 277,500 |
2013/11/22 | 2,240 | 2,254 | 2,235 | 2,254 | 196,900 |
2013/11/21 | 2,246 | 2,249 | 2,222 | 2,235 | 222,000 |
2013/11/20 | 2,243 | 2,255 | 2,226 | 2,233 | 172,300 |
2013/11/19 | 2,244 | 2,260 | 2,227 | 2,229 | 236,500 |
2013/11/18 | 2,245 | 2,249 | 2,224 | 2,231 | 296,300 |
2013/11/15 | 2,223 | 2,249 | 2,217 | 2,241 | 273,900 |
2013/11/14 | 2,215 | 2,225 | 2,201 | 2,213 | 289,900 |
2013/11/13 | 2,210 | 2,210 | 2,195 | 2,204 | 146,100 |
2013/11/12 | 2,188 | 2,209 | 2,177 | 2,205 | 204,500 |
2013/11/11 | 2,208 | 2,210 | 2,167 | 2,181 | 207,100 |
2013/11/08 | 2,173 | 2,181 | 2,166 | 2,173 | 122,800 |
2013/11/07 | 2,204 | 2,212 | 2,177 | 2,183 | 241,900 |
2013/11/06 | 2,186 | 2,212 | 2,176 | 2,201 | 252,800 |
2013/11/05 | 2,180 | 2,206 | 2,179 | 2,200 | 298,800 |
2013/11/01 | 2,210 | 2,215 | 2,173 | 2,179 | 206,600 |
2013/10/31 | 2,204 | 2,216 | 2,200 | 2,204 | 221,300 |
2013/10/30 | 2,220 | 2,221 | 2,202 | 2,204 | 309,400 |
2013/10/29 | 2,211 | 2,229 | 2,202 | 2,222 | 261,100 |
2013/10/28 | 2,243 | 2,259 | 2,239 | 2,259 | 250,600 |
2013/10/25 | 2,263 | 2,264 | 2,235 | 2,242 | 267,500 |
2013/10/24 | 2,240 | 2,260 | 2,224 | 2,260 | 276,400 |
2013/10/23 | 2,280 | 2,288 | 2,235 | 2,242 | 410,500 |
2013/10/22 | 2,296 | 2,303 | 2,291 | 2,297 | 156,000 |
2013/10/21 | 2,283 | 2,304 | 2,281 | 2,303 | 183,800 |
2013/10/18 | 2,272 | 2,285 | 2,268 | 2,284 | 151,700 |
2013/10/17 | 2,283 | 2,289 | 2,260 | 2,267 | 364,100 |
2013/10/16 | 2,280 | 2,281 | 2,261 | 2,276 | 263,600 |
2013/10/15 | 2,235 | 2,279 | 2,231 | 2,275 | 387,100 |
2013/10/11 | 2,230 | 2,244 | 2,219 | 2,228 | 275,200 |
2013/10/10 | 2,168 | 2,218 | 2,160 | 2,218 | 196,600 |
2013/10/09 | 2,158 | 2,167 | 2,136 | 2,167 | 264,600 |
2013/10/08 | 2,190 | 2,198 | 2,157 | 2,176 | 389,100 |
2013/10/07 | 2,201 | 2,219 | 2,190 | 2,201 | 282,800 |
2013/10/04 | 2,196 | 2,222 | 2,188 | 2,204 | 312,200 |
2013/10/03 | 2,207 | 2,220 | 2,198 | 2,205 | 238,400 |
2013/10/02 | 2,221 | 2,231 | 2,177 | 2,207 | 415,900 |
2013/10/01 | 2,231 | 2,234 | 2,218 | 2,221 | 284,700 |
2013/09/30 | 2,225 | 2,244 | 2,212 | 2,231 | 223,400 |
2013/09/27 | 2,249 | 2,249 | 2,225 | 2,228 | 175,000 |
2013/09/26 | 2,238 | 2,249 | 2,215 | 2,249 | 176,600 |
2013/09/25 | 2,236 | 2,240 | 2,215 | 2,238 | 170,200 |
2013/09/24 | 2,239 | 2,239 | 2,214 | 2,235 | 203,900 |
2013/09/20 | 2,245 | 2,258 | 2,222 | 2,239 | 237,400 |
2013/09/19 | 2,194 | 2,239 | 2,186 | 2,239 | 284,000 |
2013/09/18 | 2,184 | 2,192 | 2,171 | 2,182 | 176,600 |
2013/09/17 | 2,189 | 2,190 | 2,174 | 2,180 | 145,600 |
2013/09/13 | 2,189 | 2,198 | 2,170 | 2,186 | 194,600 |
2013/09/12 | 2,198 | 2,210 | 2,170 | 2,186 | 198,100 |
2013/09/11 | 2,197 | 2,226 | 2,196 | 2,202 | 216,400 |
2013/09/10 | 2,214 | 2,228 | 2,188 | 2,196 | 331,400 |
2013/09/09 | 2,219 | 2,235 | 2,189 | 2,201 | 275,300 |
2013/09/06 | 2,211 | 2,222 | 2,168 | 2,180 | 299,100 |
2013/09/05 | 2,213 | 2,222 | 2,186 | 2,192 | 308,900 |
2013/09/04 | 2,217 | 2,248 | 2,180 | 2,200 | 660,800 |
2013/09/03 | 2,249 | 2,277 | 2,173 | 2,206 | 694,300 |
2013/09/02 | 2,215 | 2,247 | 2,215 | 2,232 | 245,300 |
2013/08/30 | 2,270 | 2,270 | 2,206 | 2,214 | 229,800 |
2013/08/29 | 2,251 | 2,257 | 2,227 | 2,254 | 222,000 |
2013/08/28 | 2,260 | 2,263 | 2,224 | 2,250 | 268,200 |
2013/08/27 | 2,309 | 2,315 | 2,272 | 2,294 | 224,000 |
2013/08/26 | 2,297 | 2,315 | 2,290 | 2,309 | 179,800 |
2013/08/23 | 2,329 | 2,329 | 2,294 | 2,307 | 370,100 |
2013/08/22 | 2,263 | 2,302 | 2,261 | 2,295 | 283,300 |
2013/08/21 | 2,274 | 2,291 | 2,239 | 2,261 | 142,900 |
2013/08/20 | 2,280 | 2,304 | 2,270 | 2,270 | 108,100 |
2013/08/19 | 2,278 | 2,311 | 2,275 | 2,292 | 148,100 |
2013/08/16 | 2,301 | 2,301 | 2,267 | 2,274 | 304,800 |
2013/08/15 | 2,352 | 2,358 | 2,310 | 2,313 | 120,400 |
2013/08/14 | 2,329 | 2,355 | 2,321 | 2,352 | 214,100 |
2013/08/13 | 2,322 | 2,347 | 2,313 | 2,336 | 137,600 |
2013/08/12 | 2,277 | 2,309 | 2,260 | 2,300 | 166,800 |
2013/08/09 | 2,282 | 2,304 | 2,265 | 2,293 | 158,700 |
2013/08/08 | 2,300 | 2,325 | 2,279 | 2,281 | 168,200 |
2013/08/07 | 2,352 | 2,366 | 2,310 | 2,310 | 232,000 |
2013/08/06 | 2,378 | 2,388 | 2,333 | 2,386 | 168,400 |
2013/08/05 | 2,378 | 2,385 | 2,362 | 2,374 | 120,300 |
2013/08/02 | 2,360 | 2,388 | 2,342 | 2,386 | 271,900 |
2013/08/01 | 2,293 | 2,345 | 2,286 | 2,339 | 235,300 |
2013/07/31 | 2,319 | 2,330 | 2,288 | 2,297 | 185,300 |
2013/07/30 | 2,278 | 2,324 | 2,276 | 2,319 | 216,200 |
2013/07/29 | 2,308 | 2,319 | 2,283 | 2,288 | 249,900 |
2013/07/26 | 2,324 | 2,353 | 2,315 | 2,329 | 282,100 |
2013/07/25 | 2,361 | 2,364 | 2,321 | 2,327 | 192,200 |
2013/07/24 | 2,372 | 2,372 | 2,351 | 2,367 | 144,800 |
2013/07/23 | 2,339 | 2,373 | 2,334 | 2,371 | 185,900 |
2013/07/22 | 2,383 | 2,390 | 2,343 | 2,357 | 272,200 |
2013/07/19 | 2,390 | 2,394 | 2,367 | 2,375 | 303,500 |
2013/07/18 | 2,380 | 2,389 | 2,370 | 2,386 | 174,800 |
2013/07/17 | 2,368 | 2,390 | 2,352 | 2,388 | 243,900 |
2013/07/16 | 2,388 | 2,388 | 2,359 | 2,377 | 205,100 |
2013/07/12 | 2,360 | 2,393 | 2,360 | 2,387 | 282,100 |
2013/07/11 | 2,392 | 2,404 | 2,348 | 2,364 | 409,500 |
2013/07/10 | 2,340 | 2,409 | 2,326 | 2,392 | 867,200 |
2013/07/09 | 2,309 | 2,325 | 2,283 | 2,320 | 342,200 |
2013/07/08 | 2,320 | 2,328 | 2,298 | 2,298 | 232,300 |
2013/07/05 | 2,323 | 2,330 | 2,294 | 2,307 | 373,600 |
2013/07/04 | 2,320 | 2,340 | 2,310 | 2,334 | 281,000 |
2013/07/03 | 2,340 | 2,344 | 2,314 | 2,336 | 281,900 |
2013/07/02 | 2,310 | 2,344 | 2,303 | 2,340 | 268,100 |
2013/07/01 | 2,299 | 2,310 | 2,268 | 2,310 | 232,600 |
2013/06/28 | 2,278 | 2,299 | 2,270 | 2,296 | 356,400 |
2013/06/27 | 2,199 | 2,248 | 2,178 | 2,248 | 312,000 |
2013/06/26 | 2,219 | 2,248 | 2,181 | 2,191 | 228,200 |
2013/06/25 | 2,226 | 2,260 | 2,187 | 2,214 | 307,900 |
2013/06/24 | 2,214 | 2,250 | 2,200 | 2,210 | 419,500 |
2013/06/21 | 2,115 | 2,190 | 2,108 | 2,180 | 391,100 |
2013/06/20 | 2,190 | 2,190 | 2,145 | 2,165 | 251,400 |
2013/06/19 | 2,168 | 2,205 | 2,164 | 2,200 | 322,100 |
2013/06/18 | 2,132 | 2,174 | 2,107 | 2,147 | 313,500 |
2013/06/17 | 2,065 | 2,140 | 2,065 | 2,132 | 242,800 |
2013/06/14 | 2,066 | 2,088 | 2,050 | 2,060 | 356,300 |
2013/06/13 | 2,093 | 2,105 | 2,036 | 2,038 | 241,500 |
2013/06/12 | 2,080 | 2,143 | 2,076 | 2,130 | 361,800 |
2013/06/11 | 2,150 | 2,170 | 2,090 | 2,108 | 246,600 |
2013/06/10 | 2,090 | 2,154 | 2,079 | 2,146 | 449,900 |
2013/06/07 | 1,977 | 2,054 | 1,950 | 2,024 | 584,800 |
2013/06/06 | 2,054 | 2,097 | 2,008 | 2,008 | 385,600 |
2013/06/05 | 2,082 | 2,154 | 2,074 | 2,076 | 409,000 |
2013/06/04 | 2,150 | 2,184 | 2,036 | 2,081 | 771,500 |
2013/06/03 | 2,239 | 2,239 | 2,155 | 2,168 | 405,300 |
2013/05/31 | 2,230 | 2,276 | 2,216 | 2,239 | 569,800 |
2013/05/30 | 2,213 | 2,229 | 2,153 | 2,164 | 243,000 |
2013/05/29 | 2,200 | 2,257 | 2,190 | 2,240 | 371,200 |
2013/05/28 | 2,150 | 2,184 | 2,135 | 2,179 | 355,500 |
2013/05/27 | 2,157 | 2,197 | 2,109 | 2,168 | 290,400 |
2013/05/24 | 2,208 | 2,255 | 2,141 | 2,201 | 443,100 |
2013/05/23 | 2,297 | 2,300 | 2,201 | 2,207 | 550,700 |
2013/05/22 | 2,311 | 2,319 | 2,296 | 2,303 | 287,400 |
2013/05/21 | 2,329 | 2,332 | 2,304 | 2,323 | 270,200 |
2013/05/20 | 2,339 | 2,342 | 2,316 | 2,334 | 297,300 |
2013/05/17 | 2,322 | 2,355 | 2,310 | 2,312 | 426,600 |
2013/05/16 | 2,360 | 2,360 | 2,299 | 2,331 | 391,500 |
2013/05/15 | 2,362 | 2,367 | 2,335 | 2,362 | 351,300 |
2013/05/14 | 2,320 | 2,371 | 2,318 | 2,360 | 468,100 |
2013/05/13 | 2,331 | 2,340 | 2,313 | 2,325 | 275,800 |
2013/05/10 | 2,348 | 2,354 | 2,325 | 2,329 | 302,600 |
2013/05/09 | 2,354 | 2,357 | 2,325 | 2,325 | 287,500 |
2013/05/08 | 2,355 | 2,375 | 2,348 | 2,353 | 348,800 |
2013/05/07 | 2,339 | 2,367 | 2,332 | 2,354 | 452,700 |
2013/05/02 | 2,310 | 2,320 | 2,297 | 2,315 | 325,200 |
2013/05/01 | 2,340 | 2,341 | 2,311 | 2,318 | 342,100 |
2013/04/30 | 2,306 | 2,368 | 2,305 | 2,345 | 670,800 |
2013/04/26 | 2,379 | 2,384 | 2,292 | 2,310 | 1,162,900 |
2013/04/25 | 2,410 | 2,420 | 2,381 | 2,385 | 1,390,500 |
2013/04/24 | 2,470 | 2,471 | 2,431 | 2,445 | 1,822,700 |
2013/04/23 | 2,481 | 2,488 | 2,473 | 2,488 | 602,400 |
2013/04/22 | 2,469 | 2,489 | 2,467 | 2,489 | 572,700 |
2013/04/19 | 2,482 | 2,490 | 2,455 | 2,467 | 590,700 |
2013/04/18 | 2,496 | 2,499 | 2,479 | 2,481 | 416,200 |
2013/04/17 | 2,485 | 2,500 | 2,481 | 2,496 | 419,900 |
2013/04/16 | 2,486 | 2,501 | 2,461 | 2,480 | 708,500 |
2013/04/15 | 2,464 | 2,502 | 2,461 | 2,496 | 536,200 |
2013/04/12 | 2,435 | 2,469 | 2,430 | 2,464 | 455,100 |
2013/04/11 | 2,399 | 2,439 | 2,397 | 2,435 | 502,100 |
2013/04/10 | 2,390 | 2,399 | 2,378 | 2,397 | 372,200 |
2013/04/09 | 2,379 | 2,393 | 2,354 | 2,389 | 588,100 |
2013/04/08 | 2,329 | 2,377 | 2,315 | 2,377 | 632,700 |
2013/04/05 | 2,293 | 2,329 | 2,280 | 2,310 | 806,600 |
2013/04/04 | 2,200 | 2,263 | 2,162 | 2,262 | 549,000 |
2013/04/03 | 2,190 | 2,213 | 2,180 | 2,206 | 371,800 |
2013/04/02 | 2,118 | 2,198 | 2,049 | 2,179 | 613,000 |
2013/04/01 | 2,236 | 2,239 | 2,168 | 2,169 | 445,800 |
2013/03/29 | 2,280 | 2,280 | 2,219 | 2,241 | 485,700 |
2013/03/28 | 2,299 | 2,299 | 2,257 | 2,270 | 456,500 |
2013/03/27 | 2,218 | 2,263 | 2,213 | 2,260 | 478,600 |
2013/03/26 | 2,148 | 2,182 | 2,141 | 2,180 | 390,400 |
2013/03/25 | 2,135 | 2,153 | 2,127 | 2,144 | 382,500 |
2013/03/22 | 2,114 | 2,121 | 2,091 | 2,093 | 264,800 |
2013/03/21 | 2,098 | 2,114 | 2,090 | 2,113 | 263,100 |
2013/03/19 | 2,058 | 2,084 | 2,058 | 2,072 | 209,200 |
2013/03/18 | 2,085 | 2,085 | 2,047 | 2,047 | 218,800 |
2013/03/15 | 2,039 | 2,091 | 2,037 | 2,084 | 436,600 |
2013/03/14 | 2,007 | 2,036 | 2,007 | 2,029 | 205,300 |
2013/03/13 | 2,018 | 2,026 | 2,000 | 2,006 | 192,700 |
2013/03/12 | 2,033 | 2,050 | 2,012 | 2,018 | 290,700 |
2013/03/11 | 2,000 | 2,018 | 1,987 | 2,014 | 248,700 |
2013/03/08 | 1,978 | 1,995 | 1,969 | 1,995 | 360,100 |
2013/03/07 | 1,971 | 1,988 | 1,970 | 1,980 | 218,800 |
2013/03/06 | 1,969 | 1,990 | 1,956 | 1,970 | 297,700 |
2013/03/05 | 1,973 | 1,984 | 1,955 | 1,972 | 357,800 |
2013/03/04 | 1,945 | 1,975 | 1,928 | 1,933 | 326,400 |
2013/03/01 | 1,865 | 1,915 | 1,850 | 1,912 | 329,400 |
2013/02/28 | 1,860 | 1,877 | 1,841 | 1,877 | 292,300 |
2013/02/27 | 1,878 | 1,879 | 1,857 | 1,857 | 139,600 |
2013/02/26 | 1,870 | 1,880 | 1,853 | 1,873 | 208,100 |
2013/02/25 | 1,883 | 1,894 | 1,866 | 1,876 | 319,900 |
2013/02/22 | 1,848 | 1,871 | 1,837 | 1,870 | 284,900 |
2013/02/21 | 1,860 | 1,862 | 1,836 | 1,852 | 161,600 |
2013/02/20 | 1,842 | 1,865 | 1,832 | 1,862 | 261,700 |
2013/02/19 | 1,811 | 1,843 | 1,810 | 1,836 | 179,800 |
2013/02/18 | 1,781 | 1,817 | 1,781 | 1,817 | 211,800 |
2013/02/15 | 1,792 | 1,796 | 1,767 | 1,779 | 188,600 |
2013/02/14 | 1,780 | 1,807 | 1,769 | 1,793 | 311,900 |
2013/02/13 | 1,775 | 1,776 | 1,744 | 1,757 | 159,300 |
2013/02/12 | 1,772 | 1,790 | 1,772 | 1,775 | 146,800 |
2013/02/08 | 1,775 | 1,790 | 1,758 | 1,763 | 241,700 |
2013/02/07 | 1,790 | 1,800 | 1,781 | 1,788 | 212,900 |
2013/02/06 | 1,760 | 1,800 | 1,759 | 1,797 | 287,300 |
2013/02/05 | 1,760 | 1,773 | 1,742 | 1,751 | 307,500 |
2013/02/04 | 1,775 | 1,775 | 1,752 | 1,765 | 153,300 |
2013/02/01 | 1,778 | 1,780 | 1,756 | 1,768 | 180,800 |
2013/01/31 | 1,766 | 1,783 | 1,759 | 1,777 | 324,000 |
2013/01/30 | 1,736 | 1,768 | 1,736 | 1,765 | 206,300 |
2013/01/29 | 1,720 | 1,738 | 1,715 | 1,735 | 241,800 |
2013/01/28 | 1,740 | 1,745 | 1,722 | 1,722 | 166,100 |
2013/01/25 | 1,724 | 1,737 | 1,717 | 1,737 | 171,700 |
2013/01/24 | 1,720 | 1,723 | 1,704 | 1,720 | 203,100 |
2013/01/23 | 1,701 | 1,728 | 1,701 | 1,722 | 195,400 |
2013/01/22 | 1,715 | 1,725 | 1,693 | 1,702 | 182,800 |
2013/01/21 | 1,730 | 1,735 | 1,711 | 1,715 | 163,300 |
2013/01/18 | 1,711 | 1,730 | 1,711 | 1,726 | 203,500 |
2013/01/17 | 1,686 | 1,709 | 1,683 | 1,704 | 502,000 |
2013/01/16 | 1,680 | 1,681 | 1,669 | 1,677 | 124,500 |
2013/01/15 | 1,685 | 1,692 | 1,675 | 1,681 | 180,500 |
2013/01/11 | 1,680 | 1,683 | 1,664 | 1,679 | 292,800 |
2013/01/10 | 1,649 | 1,673 | 1,645 | 1,668 | 380,200 |
2013/01/09 | 1,661 | 1,667 | 1,647 | 1,649 | 386,300 |
2013/01/08 | 1,635 | 1,667 | 1,631 | 1,662 | 450,700 |
2013/01/07 | 1,629 | 1,634 | 1,612 | 1,629 | 246,200 |
2013/01/04 | 1,600 | 1,619 | 1,587 | 1,615 | 351,700 |