1. HOME >
  2. 株価時系列 >
  3. 2593 >
  4. 2012年

2593 (株)伊藤園 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5911,5941,5781,590229,2001,590
2012-12-271,5821,5901,5731,586143,8001,586
2012-12-261,5891,5901,5681,581215,9001,581
2012-12-251,5981,5991,5841,586221,3001,586
2012-12-211,5841,5951,5831,590259,9001,590
2012-12-201,5801,5941,5711,587343,7001,587
2012-12-191,5791,5821,5611,579246,4001,579
2012-12-181,5531,5941,5511,579677,5001,579
2012-12-171,5541,5601,5431,553313,9001,553
2012-12-141,5461,5601,5421,543288,3001,543
2012-12-131,5631,5631,5391,545378,7001,545
2012-12-121,5571,5751,5421,562434,9001,562
2012-12-111,5261,5491,5261,544303,9001,544
2012-12-101,5631,5671,5491,554218,5001,554
2012-12-071,5491,5701,5471,559315,9001,559
2012-12-061,5501,5551,5301,539477,2001,539
2012-12-051,5461,5621,5431,549294,4001,549
2012-12-041,5301,5851,5261,567561,4001,567
2012-12-031,5211,5291,4981,525175,9001,525
2012-11-301,5201,5281,5131,521166,2001,521
2012-11-291,5081,5301,5061,520208,8001,520
2012-11-281,5061,5201,5031,515187,7001,515
2012-11-271,4981,5071,4831,501192,9001,501
2012-11-261,4771,4971,4671,491230,2001,491
2012-11-221,4731,4751,4581,463172,2001,463
2012-11-211,4701,4751,4471,458342,3001,458
2012-11-201,4751,4781,4651,474133,8001,474
2012-11-191,4711,4771,4581,470154,8001,470
2012-11-161,4501,4591,4331,459327,7001,459
2012-11-151,4311,4401,4241,429101,9001,429
2012-11-141,4491,4501,4221,430138,5001,430
2012-11-131,4481,4511,4301,436111,7001,436
2012-11-121,4531,4591,4401,446112,6001,446
2012-11-091,4401,4581,4361,453143,3001,453
2012-11-081,4841,4851,4411,452294,5001,452
2012-11-071,5151,5181,4841,484179,6001,484
2012-11-061,5261,5281,5021,514145,9001,514
2012-11-051,5271,5401,5221,52666,9001,526
2012-11-021,5301,5471,5251,536183,7001,536
2012-11-011,5101,5271,5021,521122,3001,521
2012-10-311,5161,5241,5011,502169,6001,502
2012-10-301,5291,5381,5161,516141,7001,516
2012-10-291,5111,5351,5111,521208,6001,521
2012-10-261,5501,5571,5451,547203,1001,547
2012-10-251,5521,5561,5401,556150,2001,556
2012-10-241,5401,5501,5361,550129,6001,550
2012-10-231,5401,5451,5351,540117,2001,540
2012-10-221,5421,5471,5371,537101,2001,537
2012-10-191,5501,5551,5421,54899,1001,548
2012-10-181,5591,5611,5481,559109,2001,559
2012-10-171,5431,5571,5391,549125,8001,549
2012-10-161,5351,5421,5241,534122,8001,534
2012-10-151,5211,5341,5151,532124,8001,532
2012-10-121,5121,5311,5101,521173,0001,521
2012-10-111,5351,5361,5111,512217,9001,512
2012-10-101,5631,5661,5391,539161,0001,539
2012-10-091,5571,5881,5571,571221,6001,571
2012-10-051,5501,5701,5501,570267,7001,570
2012-10-041,5441,5501,5351,54673,1001,546
2012-10-031,5441,5541,5391,541132,6001,541
2012-10-021,5501,5571,5441,549161,8001,549
2012-10-011,5421,5501,5331,550150,8001,550
2012-09-281,5661,5671,5311,559197,5001,559
2012-09-271,5351,5691,5321,565198,4001,565
2012-09-261,5211,5461,5201,541214,5001,541
2012-09-251,5511,5521,5181,527465,2001,527
2012-09-241,5351,5521,5251,550207,9001,550
2012-09-211,5301,5411,5111,535351,9001,535
2012-09-201,5601,5651,5261,533487,2001,533
2012-09-191,5601,5691,5501,560206,4001,560
2012-09-181,5671,5671,5511,559185,3001,559
2012-09-141,5731,5751,5551,567235,4001,567
2012-09-131,5671,5691,5541,569175,7001,569
2012-09-121,5501,5671,5501,565270,0001,565
2012-09-111,5451,5461,5341,545123,9001,545
2012-09-101,5381,5531,5341,549179,4001,549
2012-09-071,5501,5531,5381,541156,6001,541
2012-09-061,5491,5491,5331,545253,8001,545
2012-09-051,5441,5571,5361,550288,4001,550
2012-09-041,5071,5491,4901,544487,9001,544
2012-09-031,5571,5671,5471,547185,4001,547
2012-08-311,5641,5731,5531,557194,1001,557
2012-08-301,5541,5661,5471,565279,7001,565
2012-08-291,5601,6101,5351,548959,2001,548
2012-08-281,5071,5161,4991,503106,7001,503
2012-08-271,5211,5221,5061,50677,8001,506
2012-08-241,5181,5221,5051,518215,4001,518
2012-08-231,4941,5091,4871,507167,5001,507
2012-08-221,5051,5051,4871,494140,4001,494
2012-08-211,5151,5151,5051,505120,0001,505
2012-08-201,5121,5191,5021,514122,4001,514
2012-08-171,5151,5151,5071,51180,4001,511
2012-08-161,5001,5151,4951,514173,2001,514
2012-08-151,4991,5071,4941,496124,9001,496
2012-08-141,4941,5031,4891,501204,6001,501
2012-08-131,4881,4941,4831,49345,5001,493
2012-08-101,4941,4971,4891,49278,0001,492
2012-08-091,4891,4971,4871,497117,9001,497
2012-08-081,4791,4981,4791,495159,6001,495
2012-08-071,4841,4941,4831,49286,5001,492
2012-08-061,4781,4911,4701,48398,6001,483
2012-08-031,4801,4841,4661,47178,2001,471
2012-08-021,4941,4941,4801,48582,0001,485
2012-08-011,4861,4951,4811,49377,9001,493
2012-07-311,4951,4951,4851,489157,8001,489
2012-07-301,4891,4991,4831,49486,5001,494
2012-07-271,4991,4991,4861,492117,4001,492
2012-07-261,4641,4991,4631,499206,6001,499
2012-07-251,4651,4741,4561,463157,5001,463
2012-07-241,4481,4531,4411,452117,9001,452
2012-07-231,4531,4641,4501,450124,0001,450
2012-07-201,4781,4791,4541,460142,3001,460
2012-07-191,4911,4991,4801,481103,6001,481
2012-07-181,4971,5011,4821,487172,1001,487
2012-07-171,4941,5081,4881,497177,7001,497
2012-07-131,4901,5001,4881,491163,8001,491
2012-07-121,4941,4971,4841,492146,9001,492
2012-07-111,4951,5021,4931,499114,9001,499
2012-07-101,4981,5031,4851,496208,5001,496
2012-07-091,4751,4931,4691,488160,4001,488
2012-07-061,4991,4991,4751,480170,2001,480
2012-07-051,5001,5081,4901,498272,6001,498
2012-07-041,4931,4961,4851,492140,9001,492
2012-07-031,4791,4991,4781,499252,1001,499
2012-07-021,4891,4921,4741,479192,1001,479
2012-06-291,4751,4931,4741,492315,7001,492
2012-06-281,4661,4791,4621,476204,9001,476
2012-06-271,4561,4661,4501,466153,0001,466
2012-06-261,4521,4641,4501,456193,5001,456
2012-06-251,4571,4571,4411,448104,5001,448
2012-06-221,4541,4621,4501,456184,4001,456
2012-06-211,4471,4581,4461,45491,4001,454
2012-06-201,4431,4531,4301,452193,7001,452
2012-06-191,4301,4511,4261,433235,0001,433
2012-06-181,4451,4481,4311,437244,7001,437
2012-06-151,4531,4531,4361,445213,7001,445
2012-06-141,4401,4571,4401,452170,7001,452
2012-06-131,4441,4571,4391,454333,7001,454
2012-06-121,4041,4431,3951,443387,2001,443
2012-06-111,4051,4181,4021,406165,2001,406
2012-06-081,3941,4041,3841,404292,1001,404
2012-06-071,3621,3941,3531,393204,0001,393
2012-06-061,3551,3611,3411,351132,9001,351
2012-06-051,3421,3571,3341,357210,4001,357
2012-06-041,3001,3521,3001,342235,2001,342
2012-06-011,3301,3361,3081,320126,9001,320
2012-05-311,3121,3291,3121,327103,5001,327
2012-05-301,3381,3421,3161,323106,4001,323
2012-05-291,3331,3391,3261,337162,6001,337
2012-05-281,3381,3471,3231,325106,6001,325
2012-05-251,3381,3401,3201,338142,8001,338
2012-05-241,3331,3371,3061,323158,1001,323
2012-05-231,3351,3391,3231,332132,8001,332
2012-05-221,3401,3451,3301,335114,2001,335
2012-05-211,3421,3561,3351,340110,7001,340
2012-05-181,3501,3601,3371,344185,5001,344
2012-05-171,3681,3681,3521,361146,1001,361
2012-05-161,3711,3811,3621,368113,7001,368
2012-05-151,3711,3821,3661,377134,9001,377
2012-05-141,3791,3911,3721,374116,0001,374
2012-05-111,4111,4121,3841,386140,7001,386
2012-05-101,4051,4171,3971,411209,7001,411
2012-05-091,4121,4211,4121,416149,3001,416
2012-05-081,4201,4331,4121,422169,7001,422
2012-05-071,4111,4221,4101,419163,2001,419
2012-05-021,4241,4341,4211,434187,2001,434
2012-05-011,4451,4451,4181,423303,9001,423
2012-04-271,4581,4591,4441,448267,6001,448
2012-04-261,4491,4591,4441,459330,1001,459
2012-04-251,4281,4511,4271,449780,3001,449
2012-04-241,4551,4551,4421,445930,3001,445
2012-04-231,4571,4621,4551,459375,4001,459
2012-04-201,4571,4591,4541,457221,7001,457
2012-04-191,4621,4641,4591,460260,0001,460
2012-04-181,4721,4731,4631,471251,0001,471
2012-04-171,4731,4731,4591,472170,6001,472
2012-04-161,4551,4761,4551,471272,5001,471
2012-04-131,4421,4551,4421,454210,5001,454
2012-04-121,4571,4591,4401,441361,3001,441
2012-04-111,4591,4601,4551,455316,1001,455
2012-04-101,4611,4651,4581,465173,1001,465
2012-04-091,4601,4681,4531,459213,1001,459
2012-04-061,4571,4641,4561,461209,7001,461
2012-04-051,4571,4601,4521,457212,2001,457
2012-04-041,4761,4761,4571,464277,6001,464
2012-04-031,4751,4811,4701,476184,3001,476
2012-04-021,4901,4901,4771,479333,9001,479
2012-03-301,4861,4901,4811,485269,0001,485
2012-03-291,4601,4831,4601,480334,7001,480
2012-03-281,4451,4601,4431,456289,5001,456
2012-03-271,4411,4421,4311,441234,8001,441
2012-03-261,4171,4251,4171,420138,1001,420
2012-03-231,4141,4201,4111,415174,9001,415
2012-03-221,4091,4181,4091,416153,9001,416
2012-03-211,4091,4131,4051,409123,3001,409
2012-03-191,4061,4111,4061,406135,4001,406
2012-03-161,3951,4061,3941,405212,8001,405
2012-03-151,3941,4031,3871,393173,6001,393
2012-03-141,3981,3991,3871,387132,4001,387
2012-03-131,3871,3981,3861,390216,2001,390
2012-03-121,3861,3951,3841,384166,9001,384
2012-03-091,3871,3901,3801,385198,6001,385
2012-03-081,3851,3851,3791,380153,1001,380
2012-03-071,3701,3841,3651,383275,6001,383
2012-03-061,3761,3861,3711,373219,8001,373
2012-03-051,3731,3821,3711,373202,7001,373
2012-03-021,3751,3771,3621,369184,2001,369
2012-03-011,3511,3671,3511,362173,6001,362
2012-02-291,3701,3781,3491,350217,9001,350
2012-02-281,3551,3641,3511,363172,7001,363
2012-02-271,3531,3571,3471,351157,6001,351
2012-02-241,3571,3591,3471,350214,8001,350
2012-02-231,3441,3501,3391,350129,6001,350
2012-02-221,3291,3451,3271,340190,2001,340
2012-02-211,3231,3281,3221,325103,1001,325
2012-02-201,3261,3271,3231,324103,6001,324
2012-02-171,3221,3251,3191,320103,7001,320
2012-02-161,3231,3241,3141,31680,1001,316
2012-02-151,3201,3251,3141,322118,6001,322
2012-02-141,3161,3191,3101,31865,7001,318
2012-02-131,3131,3231,3111,314118,1001,314
2012-02-101,3051,3091,3021,30891,3001,308
2012-02-091,3021,3071,3011,304127,4001,304
2012-02-081,3021,3041,2951,302100,6001,302
2012-02-071,2951,3011,2921,29987,9001,299
2012-02-061,3021,3031,2911,291130,2001,291
2012-02-031,2971,3021,2931,293131,8001,293
2012-02-021,3081,3091,2961,296143,7001,296
2012-02-011,3011,3091,2961,299163,3001,299
2012-01-311,3191,3191,2951,295374,9001,295
2012-01-301,3001,3211,3001,317472,1001,317
2012-01-271,3021,3091,3011,304117,2001,304
2012-01-261,3091,3121,3011,30297,3001,302
2012-01-251,2981,3151,2971,312328,0001,312
2012-01-241,3031,3031,2881,289370,3001,289
2012-01-231,3011,3041,3001,302133,3001,302
2012-01-201,2991,3031,2951,300143,3001,300
2012-01-191,2951,3001,2901,291140,1001,291
2012-01-181,3041,3041,2941,294147,0001,294
2012-01-171,2961,3051,2931,302114,8001,302
2012-01-161,3001,3001,2881,297166,5001,297
2012-01-131,3031,3061,2981,304198,9001,304
2012-01-121,3251,3251,3021,302265,9001,302
2012-01-111,3251,3321,3201,326111,0001,326
2012-01-101,3281,3391,3201,324110,2001,324
2012-01-061,3261,3261,3131,32491,8001,324
2012-01-051,3391,3411,3221,32589,7001,325
2012-01-041,3391,3451,3341,338156,6001,338

分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株