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 |
---|---|---|---|---|---|
2014/12/30 | 2,174 | 2,193 | 2,158 | 2,174 | 250,000 |
2014/12/29 | 2,155 | 2,192 | 2,146 | 2,171 | 325,200 |
2014/12/26 | 2,163 | 2,163 | 2,135 | 2,137 | 245,700 |
2014/12/25 | 2,160 | 2,165 | 2,151 | 2,157 | 153,700 |
2014/12/24 | 2,150 | 2,158 | 2,139 | 2,153 | 240,000 |
2014/12/22 | 2,130 | 2,147 | 2,121 | 2,137 | 155,700 |
2014/12/19 | 2,145 | 2,152 | 2,118 | 2,127 | 276,000 |
2014/12/18 | 2,092 | 2,132 | 2,091 | 2,127 | 375,700 |
2014/12/17 | 2,097 | 2,099 | 2,052 | 2,052 | 443,800 |
2014/12/16 | 2,105 | 2,115 | 2,099 | 2,103 | 358,100 |
2014/12/15 | 2,113 | 2,145 | 2,106 | 2,127 | 285,500 |
2014/12/12 | 2,112 | 2,135 | 2,112 | 2,118 | 396,900 |
2014/12/11 | 2,125 | 2,133 | 2,112 | 2,121 | 347,800 |
2014/12/10 | 2,131 | 2,144 | 2,123 | 2,135 | 328,600 |
2014/12/09 | 2,137 | 2,148 | 2,128 | 2,137 | 332,300 |
2014/12/08 | 2,126 | 2,148 | 2,126 | 2,144 | 249,800 |
2014/12/05 | 2,139 | 2,139 | 2,115 | 2,128 | 465,200 |
2014/12/04 | 2,180 | 2,190 | 2,132 | 2,133 | 636,500 |
2014/12/03 | 2,160 | 2,170 | 2,140 | 2,167 | 740,800 |
2014/12/02 | 2,181 | 2,193 | 2,165 | 2,167 | 1,064,300 |
2014/12/01 | 2,201 | 2,234 | 2,188 | 2,223 | 651,500 |
2014/11/28 | 2,229 | 2,234 | 2,213 | 2,219 | 295,100 |
2014/11/27 | 2,240 | 2,243 | 2,200 | 2,206 | 435,700 |
2014/11/26 | 2,281 | 2,281 | 2,251 | 2,257 | 366,900 |
2014/11/25 | 2,337 | 2,337 | 2,278 | 2,292 | 272,300 |
2014/11/21 | 2,271 | 2,335 | 2,262 | 2,321 | 558,200 |
2014/11/20 | 2,251 | 2,278 | 2,245 | 2,271 | 215,900 |
2014/11/19 | 2,250 | 2,260 | 2,236 | 2,250 | 184,400 |
2014/11/18 | 2,235 | 2,254 | 2,235 | 2,243 | 239,000 |
2014/11/17 | 2,285 | 2,285 | 2,213 | 2,220 | 282,100 |
2014/11/14 | 2,283 | 2,297 | 2,276 | 2,294 | 331,300 |
2014/11/13 | 2,246 | 2,272 | 2,246 | 2,270 | 322,800 |
2014/11/12 | 2,250 | 2,273 | 2,242 | 2,246 | 376,100 |
2014/11/11 | 2,218 | 2,250 | 2,218 | 2,242 | 237,900 |
2014/11/10 | 2,191 | 2,204 | 2,187 | 2,202 | 140,200 |
2014/11/07 | 2,166 | 2,199 | 2,166 | 2,197 | 234,600 |
2014/11/06 | 2,200 | 2,205 | 2,161 | 2,168 | 218,400 |
2014/11/05 | 2,173 | 2,200 | 2,173 | 2,198 | 300,300 |
2014/11/04 | 2,245 | 2,253 | 2,173 | 2,173 | 482,500 |
2014/10/31 | 2,162 | 2,209 | 2,153 | 2,203 | 322,500 |
2014/10/30 | 2,105 | 2,149 | 2,105 | 2,142 | 311,100 |
2014/10/29 | 2,121 | 2,130 | 2,099 | 2,113 | 346,600 |
2014/10/28 | 2,130 | 2,142 | 2,120 | 2,126 | 501,400 |
2014/10/27 | 2,148 | 2,156 | 2,143 | 2,154 | 202,400 |
2014/10/24 | 2,130 | 2,147 | 2,118 | 2,143 | 214,300 |
2014/10/23 | 2,120 | 2,140 | 2,106 | 2,114 | 348,900 |
2014/10/22 | 2,115 | 2,142 | 2,115 | 2,140 | 169,200 |
2014/10/21 | 2,111 | 2,116 | 2,087 | 2,093 | 295,900 |
2014/10/20 | 2,084 | 2,123 | 2,084 | 2,118 | 405,600 |
2014/10/17 | 2,131 | 2,144 | 2,066 | 2,072 | 430,600 |
2014/10/16 | 2,154 | 2,172 | 2,125 | 2,133 | 383,400 |
2014/10/15 | 2,162 | 2,199 | 2,161 | 2,179 | 219,200 |
2014/10/14 | 2,158 | 2,187 | 2,155 | 2,161 | 295,500 |
2014/10/10 | 2,193 | 2,198 | 2,166 | 2,175 | 386,100 |
2014/10/09 | 2,247 | 2,257 | 2,201 | 2,204 | 518,200 |
2014/10/08 | 2,249 | 2,274 | 2,231 | 2,247 | 393,200 |
2014/10/07 | 2,293 | 2,304 | 2,286 | 2,288 | 258,200 |
2014/10/06 | 2,285 | 2,294 | 2,275 | 2,279 | 338,800 |
2014/10/03 | 2,211 | 2,259 | 2,211 | 2,253 | 486,000 |
2014/10/02 | 2,290 | 2,291 | 2,257 | 2,260 | 348,400 |
2014/10/01 | 2,297 | 2,320 | 2,270 | 2,312 | 394,100 |
2014/09/30 | 2,325 | 2,325 | 2,296 | 2,315 | 299,500 |
2014/09/29 | 2,321 | 2,338 | 2,316 | 2,319 | 272,900 |
2014/09/26 | 2,318 | 2,327 | 2,311 | 2,315 | 237,800 |
2014/09/25 | 2,308 | 2,324 | 2,305 | 2,323 | 500,900 |
2014/09/24 | 2,293 | 2,312 | 2,279 | 2,309 | 492,300 |
2014/09/22 | 2,290 | 2,293 | 2,271 | 2,288 | 401,600 |
2014/09/19 | 2,279 | 2,290 | 2,260 | 2,287 | 402,500 |
2014/09/18 | 2,270 | 2,272 | 2,255 | 2,270 | 417,600 |
2014/09/17 | 2,254 | 2,273 | 2,252 | 2,260 | 451,200 |
2014/09/16 | 2,267 | 2,267 | 2,225 | 2,238 | 361,800 |
2014/09/12 | 2,274 | 2,274 | 2,240 | 2,250 | 558,900 |
2014/09/11 | 2,248 | 2,252 | 2,226 | 2,229 | 284,300 |
2014/09/10 | 2,200 | 2,243 | 2,199 | 2,239 | 340,300 |
2014/09/09 | 2,224 | 2,225 | 2,196 | 2,207 | 374,400 |
2014/09/08 | 2,224 | 2,228 | 2,196 | 2,217 | 573,300 |
2014/09/05 | 2,280 | 2,281 | 2,216 | 2,224 | 924,300 |
2014/09/04 | 2,296 | 2,303 | 2,285 | 2,287 | 625,400 |
2014/09/03 | 2,331 | 2,332 | 2,291 | 2,323 | 753,300 |
2014/09/02 | 2,340 | 2,357 | 2,290 | 2,325 | 1,801,000 |
2014/09/01 | 2,355 | 2,426 | 2,334 | 2,415 | 854,800 |
2014/08/29 | 2,449 | 2,450 | 2,395 | 2,419 | 419,100 |
2014/08/28 | 2,468 | 2,485 | 2,451 | 2,456 | 242,900 |
2014/08/27 | 2,500 | 2,512 | 2,451 | 2,462 | 365,200 |
2014/08/26 | 2,510 | 2,514 | 2,500 | 2,508 | 150,800 |
2014/08/25 | 2,534 | 2,541 | 2,510 | 2,516 | 237,300 |
2014/08/22 | 2,530 | 2,541 | 2,517 | 2,527 | 309,000 |
2014/08/21 | 2,527 | 2,528 | 2,514 | 2,521 | 175,900 |
2014/08/20 | 2,518 | 2,530 | 2,513 | 2,521 | 161,300 |
2014/08/19 | 2,510 | 2,527 | 2,502 | 2,518 | 224,200 |
2014/08/18 | 2,518 | 2,520 | 2,496 | 2,510 | 221,100 |
2014/08/15 | 2,524 | 2,527 | 2,501 | 2,508 | 241,800 |
2014/08/14 | 2,525 | 2,528 | 2,502 | 2,523 | 325,900 |
2014/08/13 | 2,559 | 2,562 | 2,502 | 2,525 | 467,200 |
2014/08/12 | 2,591 | 2,595 | 2,565 | 2,573 | 220,600 |
2014/08/11 | 2,558 | 2,586 | 2,556 | 2,584 | 161,300 |
2014/08/08 | 2,553 | 2,578 | 2,525 | 2,533 | 284,000 |
2014/08/07 | 2,534 | 2,570 | 2,531 | 2,568 | 268,600 |
2014/08/06 | 2,540 | 2,558 | 2,533 | 2,539 | 209,500 |
2014/08/05 | 2,538 | 2,570 | 2,531 | 2,539 | 308,100 |
2014/08/04 | 2,519 | 2,555 | 2,504 | 2,538 | 270,000 |
2014/08/01 | 2,516 | 2,535 | 2,489 | 2,519 | 247,000 |
2014/07/31 | 2,541 | 2,546 | 2,518 | 2,519 | 156,800 |
2014/07/30 | 2,533 | 2,542 | 2,516 | 2,532 | 204,700 |
2014/07/29 | 2,547 | 2,550 | 2,526 | 2,533 | 174,900 |
2014/07/28 | 2,518 | 2,543 | 2,518 | 2,535 | 162,500 |
2014/07/25 | 2,524 | 2,534 | 2,516 | 2,528 | 242,400 |
2014/07/24 | 2,524 | 2,533 | 2,507 | 2,516 | 295,000 |
2014/07/23 | 2,530 | 2,545 | 2,512 | 2,518 | 303,200 |
2014/07/22 | 2,550 | 2,558 | 2,516 | 2,539 | 366,500 |
2014/07/18 | 2,520 | 2,551 | 2,516 | 2,538 | 239,800 |
2014/07/17 | 2,571 | 2,578 | 2,535 | 2,540 | 260,900 |
2014/07/16 | 2,577 | 2,590 | 2,567 | 2,571 | 200,800 |
2014/07/15 | 2,580 | 2,589 | 2,560 | 2,577 | 284,200 |
2014/07/14 | 2,556 | 2,592 | 2,546 | 2,576 | 311,400 |
2014/07/11 | 2,529 | 2,559 | 2,505 | 2,556 | 600,700 |
2014/07/10 | 2,593 | 2,597 | 2,545 | 2,552 | 579,800 |
2014/07/09 | 2,672 | 2,672 | 2,580 | 2,598 | 695,100 |
2014/07/08 | 2,668 | 2,693 | 2,666 | 2,682 | 293,500 |
2014/07/07 | 2,668 | 2,684 | 2,658 | 2,665 | 210,000 |
2014/07/04 | 2,637 | 2,685 | 2,634 | 2,669 | 646,900 |
2014/07/03 | 2,624 | 2,630 | 2,606 | 2,616 | 179,900 |
2014/07/02 | 2,628 | 2,636 | 2,603 | 2,607 | 262,300 |
2014/07/01 | 2,612 | 2,648 | 2,598 | 2,614 | 402,800 |
2014/06/30 | 2,569 | 2,608 | 2,569 | 2,597 | 362,300 |
2014/06/27 | 2,560 | 2,579 | 2,545 | 2,560 | 364,300 |
2014/06/26 | 2,566 | 2,576 | 2,545 | 2,554 | 279,200 |
2014/06/25 | 2,526 | 2,579 | 2,523 | 2,563 | 513,700 |
2014/06/24 | 2,508 | 2,544 | 2,505 | 2,522 | 369,700 |
2014/06/23 | 2,503 | 2,508 | 2,477 | 2,506 | 326,800 |
2014/06/20 | 2,531 | 2,535 | 2,493 | 2,511 | 453,700 |
2014/06/19 | 2,513 | 2,539 | 2,510 | 2,529 | 437,500 |
2014/06/18 | 2,479 | 2,519 | 2,473 | 2,505 | 402,500 |
2014/06/17 | 2,440 | 2,497 | 2,438 | 2,479 | 485,800 |
2014/06/16 | 2,435 | 2,441 | 2,428 | 2,436 | 123,300 |
2014/06/13 | 2,432 | 2,448 | 2,425 | 2,442 | 277,000 |
2014/06/12 | 2,406 | 2,440 | 2,398 | 2,434 | 256,700 |
2014/06/11 | 2,370 | 2,413 | 2,365 | 2,413 | 211,100 |
2014/06/10 | 2,410 | 2,428 | 2,382 | 2,390 | 322,100 |
2014/06/09 | 2,411 | 2,422 | 2,400 | 2,403 | 197,500 |
2014/06/06 | 2,409 | 2,415 | 2,395 | 2,411 | 294,600 |
2014/06/05 | 2,367 | 2,425 | 2,366 | 2,409 | 568,200 |
2014/06/04 | 2,363 | 2,368 | 2,342 | 2,358 | 309,200 |
2014/06/03 | 2,360 | 2,395 | 2,347 | 2,360 | 657,600 |
2014/06/02 | 2,330 | 2,349 | 2,325 | 2,348 | 278,100 |
2014/05/30 | 2,320 | 2,329 | 2,314 | 2,324 | 211,400 |
2014/05/29 | 2,321 | 2,327 | 2,310 | 2,320 | 121,300 |
2014/05/28 | 2,310 | 2,324 | 2,307 | 2,322 | 208,900 |
2014/05/27 | 2,298 | 2,310 | 2,298 | 2,304 | 159,600 |
2014/05/26 | 2,296 | 2,300 | 2,288 | 2,300 | 190,600 |
2014/05/23 | 2,292 | 2,295 | 2,270 | 2,293 | 338,400 |
2014/05/22 | 2,261 | 2,277 | 2,260 | 2,276 | 230,000 |
2014/05/21 | 2,245 | 2,254 | 2,230 | 2,252 | 164,600 |
2014/05/20 | 2,234 | 2,250 | 2,221 | 2,245 | 221,500 |
2014/05/19 | 2,211 | 2,243 | 2,205 | 2,231 | 242,800 |
2014/05/16 | 2,228 | 2,228 | 2,186 | 2,203 | 272,100 |
2014/05/15 | 2,209 | 2,229 | 2,197 | 2,228 | 281,600 |
2014/05/14 | 2,196 | 2,216 | 2,192 | 2,215 | 224,600 |
2014/05/13 | 2,189 | 2,197 | 2,180 | 2,191 | 187,900 |
2014/05/12 | 2,172 | 2,188 | 2,165 | 2,179 | 188,600 |
2014/05/09 | 2,173 | 2,194 | 2,172 | 2,179 | 219,100 |
2014/05/08 | 2,186 | 2,189 | 2,174 | 2,179 | 289,300 |
2014/05/07 | 2,183 | 2,203 | 2,162 | 2,162 | 417,000 |
2014/05/02 | 2,184 | 2,199 | 2,181 | 2,189 | 230,800 |
2014/05/01 | 2,202 | 2,211 | 2,185 | 2,194 | 361,700 |
2014/04/30 | 2,199 | 2,212 | 2,181 | 2,185 | 367,800 |
2014/04/28 | 2,181 | 2,198 | 2,150 | 2,194 | 403,800 |
2014/04/25 | 2,223 | 2,234 | 2,212 | 2,212 | 742,600 |
2014/04/24 | 2,274 | 2,274 | 2,241 | 2,242 | 1,004,900 |
2014/04/23 | 2,281 | 2,285 | 2,260 | 2,275 | 622,400 |
2014/04/22 | 2,294 | 2,296 | 2,281 | 2,281 | 299,300 |
2014/04/21 | 2,300 | 2,306 | 2,285 | 2,296 | 290,800 |
2014/04/18 | 2,295 | 2,309 | 2,287 | 2,302 | 267,400 |
2014/04/17 | 2,298 | 2,319 | 2,292 | 2,296 | 346,700 |
2014/04/16 | 2,279 | 2,299 | 2,266 | 2,290 | 245,500 |
2014/04/15 | 2,284 | 2,284 | 2,256 | 2,266 | 308,600 |
2014/04/14 | 2,263 | 2,300 | 2,255 | 2,273 | 212,400 |
2014/04/11 | 2,260 | 2,272 | 2,242 | 2,265 | 319,800 |
2014/04/10 | 2,303 | 2,317 | 2,275 | 2,275 | 271,100 |
2014/04/09 | 2,280 | 2,304 | 2,276 | 2,283 | 338,700 |
2014/04/08 | 2,293 | 2,317 | 2,281 | 2,288 | 458,900 |
2014/04/07 | 2,310 | 2,311 | 2,283 | 2,289 | 339,400 |
2014/04/04 | 2,315 | 2,332 | 2,308 | 2,315 | 235,100 |
2014/04/03 | 2,307 | 2,327 | 2,300 | 2,315 | 245,800 |
2014/04/02 | 2,330 | 2,337 | 2,295 | 2,295 | 563,000 |
2014/04/01 | 2,311 | 2,343 | 2,308 | 2,319 | 629,500 |
2014/03/31 | 2,284 | 2,315 | 2,277 | 2,310 | 600,100 |
2014/03/28 | 2,224 | 2,287 | 2,220 | 2,283 | 623,900 |
2014/03/27 | 2,202 | 2,225 | 2,192 | 2,222 | 579,000 |
2014/03/26 | 2,192 | 2,216 | 2,184 | 2,201 | 544,600 |
2014/03/25 | 2,159 | 2,221 | 2,155 | 2,182 | 738,400 |
2014/03/24 | 2,109 | 2,178 | 2,095 | 2,142 | 918,700 |
2014/03/20 | 2,117 | 2,126 | 2,051 | 2,072 | 642,900 |
2014/03/19 | 2,128 | 2,141 | 2,106 | 2,118 | 191,500 |
2014/03/18 | 2,115 | 2,133 | 2,096 | 2,115 | 175,200 |
2014/03/17 | 2,105 | 2,118 | 2,086 | 2,097 | 281,300 |
2014/03/14 | 2,116 | 2,131 | 2,101 | 2,105 | 556,000 |
2014/03/13 | 2,142 | 2,161 | 2,140 | 2,145 | 436,100 |
2014/03/12 | 2,152 | 2,159 | 2,140 | 2,146 | 341,700 |
2014/03/11 | 2,156 | 2,169 | 2,147 | 2,154 | 217,000 |
2014/03/10 | 2,148 | 2,153 | 2,137 | 2,145 | 277,600 |
2014/03/07 | 2,141 | 2,147 | 2,131 | 2,143 | 371,700 |
2014/03/06 | 2,163 | 2,166 | 2,121 | 2,139 | 655,700 |
2014/03/05 | 2,181 | 2,181 | 2,159 | 2,173 | 350,300 |
2014/03/04 | 2,214 | 2,223 | 2,142 | 2,161 | 889,500 |
2014/03/03 | 2,280 | 2,289 | 2,250 | 2,279 | 167,700 |
2014/02/28 | 2,270 | 2,289 | 2,256 | 2,283 | 225,500 |
2014/02/27 | 2,267 | 2,294 | 2,244 | 2,270 | 220,900 |
2014/02/26 | 2,266 | 2,274 | 2,257 | 2,268 | 118,700 |
2014/02/25 | 2,270 | 2,280 | 2,260 | 2,280 | 259,000 |
2014/02/24 | 2,251 | 2,277 | 2,218 | 2,248 | 241,200 |
2014/02/21 | 2,212 | 2,254 | 2,209 | 2,250 | 242,200 |
2014/02/20 | 2,235 | 2,240 | 2,185 | 2,203 | 256,200 |
2014/02/19 | 2,240 | 2,260 | 2,216 | 2,230 | 197,500 |
2014/02/18 | 2,210 | 2,249 | 2,193 | 2,244 | 248,900 |
2014/02/17 | 2,191 | 2,219 | 2,177 | 2,210 | 121,300 |
2014/02/14 | 2,228 | 2,237 | 2,175 | 2,192 | 214,500 |
2014/02/13 | 2,238 | 2,244 | 2,201 | 2,217 | 209,700 |
2014/02/12 | 2,206 | 2,243 | 2,203 | 2,241 | 293,300 |
2014/02/10 | 2,197 | 2,199 | 2,176 | 2,195 | 123,000 |
2014/02/07 | 2,130 | 2,168 | 2,130 | 2,160 | 168,500 |
2014/02/06 | 2,136 | 2,150 | 2,113 | 2,119 | 198,500 |
2014/02/05 | 2,136 | 2,168 | 2,091 | 2,119 | 333,300 |
2014/02/04 | 2,181 | 2,185 | 2,119 | 2,132 | 343,500 |
2014/02/03 | 2,215 | 2,236 | 2,201 | 2,217 | 286,100 |
2014/01/31 | 2,225 | 2,225 | 2,190 | 2,217 | 219,500 |
2014/01/30 | 2,195 | 2,226 | 2,182 | 2,222 | 305,900 |
2014/01/29 | 2,186 | 2,217 | 2,180 | 2,217 | 217,300 |
2014/01/28 | 2,181 | 2,193 | 2,169 | 2,178 | 208,600 |
2014/01/27 | 2,171 | 2,189 | 2,160 | 2,168 | 219,100 |
2014/01/24 | 2,201 | 2,233 | 2,185 | 2,210 | 240,900 |
2014/01/23 | 2,244 | 2,248 | 2,221 | 2,223 | 167,300 |
2014/01/22 | 2,220 | 2,243 | 2,212 | 2,236 | 159,200 |
2014/01/21 | 2,217 | 2,234 | 2,208 | 2,219 | 152,000 |
2014/01/20 | 2,212 | 2,224 | 2,204 | 2,207 | 195,500 |
2014/01/17 | 2,172 | 2,212 | 2,172 | 2,205 | 183,100 |
2014/01/16 | 2,180 | 2,194 | 2,178 | 2,185 | 193,500 |
2014/01/15 | 2,164 | 2,182 | 2,158 | 2,180 | 218,400 |
2014/01/14 | 2,171 | 2,175 | 2,150 | 2,151 | 290,700 |
2014/01/10 | 2,175 | 2,191 | 2,173 | 2,191 | 209,900 |
2014/01/09 | 2,191 | 2,195 | 2,174 | 2,183 | 142,400 |
2014/01/08 | 2,193 | 2,197 | 2,173 | 2,191 | 166,200 |
2014/01/07 | 2,209 | 2,209 | 2,185 | 2,191 | 177,400 |
2014/01/06 | 2,207 | 2,215 | 2,196 | 2,198 | 201,100 |