2593 (株)伊藤園 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5,720 | 5,820 | 5,710 | 5,740 | 250,500 | 5,740 |
| 2022-05-19 | 5,580 | 5,660 | 5,570 | 5,660 | 163,700 | 5,660 |
| 2022-05-18 | 5,750 | 5,750 | 5,580 | 5,730 | 223,800 | 5,730 |
| 2022-05-17 | 5,750 | 5,780 | 5,650 | 5,650 | 227,800 | 5,650 |
| 2022-05-16 | 5,700 | 5,880 | 5,580 | 5,760 | 396,900 | 5,760 |
| 2022-05-13 | 5,670 | 5,680 | 5,550 | 5,620 | 303,500 | 5,620 |
| 2022-05-12 | 5,490 | 5,520 | 5,420 | 5,490 | 208,600 | 5,490 |
| 2022-05-11 | 5,470 | 5,590 | 5,460 | 5,580 | 242,300 | 5,580 |
| 2022-05-10 | 5,340 | 5,510 | 5,310 | 5,470 | 239,900 | 5,470 |
| 2022-05-09 | 5,450 | 5,540 | 5,390 | 5,390 | 266,300 | 5,390 |
| 2022-05-06 | 5,420 | 5,510 | 5,340 | 5,500 | 274,500 | 5,500 |
| 2022-05-02 | 5,380 | 5,410 | 5,320 | 5,410 | 207,600 | 5,410 |
| 2022-04-28 | 5,180 | 5,350 | 5,180 | 5,340 | 297,100 | 5,340 |
| 2022-04-27 | 5,220 | 5,290 | 5,140 | 5,170 | 619,600 | 5,170 |
| 2022-04-26 | 5,340 | 5,350 | 5,260 | 5,270 | 628,100 | 5,270 |
| 2022-04-25 | 5,230 | 5,300 | 5,190 | 5,280 | 592,600 | 5,280 |
| 2022-04-22 | 5,400 | 5,400 | 5,270 | 5,320 | 521,600 | 5,320 |
| 2022-04-21 | 5,350 | 5,430 | 5,280 | 5,400 | 394,800 | 5,400 |
| 2022-04-20 | 5,120 | 5,360 | 5,110 | 5,350 | 456,500 | 5,350 |
| 2022-04-19 | 5,120 | 5,190 | 5,080 | 5,100 | 289,000 | 5,100 |
| 2022-04-18 | 5,110 | 5,120 | 4,935 | 5,050 | 551,600 | 5,050 |
| 2022-04-15 | 5,310 | 5,310 | 5,140 | 5,140 | 309,100 | 5,140 |
| 2022-04-14 | 5,370 | 5,380 | 5,320 | 5,320 | 230,000 | 5,320 |
| 2022-04-13 | 5,380 | 5,460 | 5,370 | 5,380 | 258,600 | 5,380 |
| 2022-04-12 | 5,590 | 5,650 | 5,370 | 5,380 | 337,700 | 5,380 |
| 2022-04-11 | 5,740 | 5,750 | 5,610 | 5,650 | 250,000 | 5,650 |
| 2022-04-08 | 5,900 | 5,900 | 5,760 | 5,770 | 201,400 | 5,770 |
| 2022-04-07 | 5,840 | 5,850 | 5,750 | 5,820 | 211,100 | 5,820 |
| 2022-04-06 | 5,990 | 6,000 | 5,870 | 5,880 | 305,600 | 5,880 |
| 2022-04-05 | 6,030 | 6,030 | 5,950 | 5,970 | 157,400 | 5,970 |
| 2022-04-04 | 5,990 | 6,020 | 5,930 | 5,950 | 233,900 | 5,950 |
| 2022-04-01 | 5,980 | 6,020 | 5,890 | 6,000 | 224,100 | 6,000 |
| 2022-03-31 | 6,070 | 6,100 | 6,010 | 6,010 | 244,600 | 6,010 |
| 2022-03-30 | 6,270 | 6,270 | 6,110 | 6,120 | 221,800 | 6,120 |
| 2022-03-29 | 6,230 | 6,230 | 6,140 | 6,170 | 196,500 | 6,170 |
| 2022-03-28 | 6,320 | 6,320 | 6,220 | 6,240 | 129,000 | 6,240 |
| 2022-03-25 | 6,360 | 6,430 | 6,330 | 6,360 | 95,200 | 6,360 |
| 2022-03-24 | 6,320 | 6,370 | 6,230 | 6,360 | 163,800 | 6,360 |
| 2022-03-23 | 6,270 | 6,420 | 6,240 | 6,410 | 160,400 | 6,410 |
| 2022-03-22 | 6,390 | 6,390 | 6,220 | 6,240 | 185,700 | 6,240 |
| 2022-03-18 | 6,320 | 6,440 | 6,320 | 6,360 | 193,800 | 6,360 |
| 2022-03-17 | 6,330 | 6,340 | 6,140 | 6,310 | 191,700 | 6,310 |
| 2022-03-16 | 6,430 | 6,460 | 6,280 | 6,280 | 168,200 | 6,280 |
| 2022-03-15 | 6,170 | 6,330 | 6,170 | 6,320 | 135,900 | 6,320 |
| 2022-03-14 | 6,230 | 6,230 | 6,080 | 6,140 | 137,000 | 6,140 |
| 2022-03-11 | 6,300 | 6,340 | 6,180 | 6,210 | 138,900 | 6,210 |
| 2022-03-10 | 6,290 | 6,440 | 6,280 | 6,410 | 139,100 | 6,410 |
| 2022-03-09 | 6,220 | 6,300 | 6,160 | 6,220 | 135,100 | 6,220 |
| 2022-03-08 | 6,600 | 6,620 | 6,200 | 6,220 | 228,300 | 6,220 |
| 2022-03-07 | 6,450 | 6,620 | 6,450 | 6,590 | 140,900 | 6,590 |
| 2022-03-04 | 6,650 | 6,670 | 6,480 | 6,520 | 151,100 | 6,520 |
| 2022-03-03 | 6,780 | 6,850 | 6,680 | 6,720 | 185,400 | 6,720 |
| 2022-03-02 | 6,540 | 6,800 | 6,540 | 6,680 | 234,700 | 6,680 |
| 2022-03-01 | 6,630 | 6,650 | 6,560 | 6,600 | 134,700 | 6,600 |
| 2022-02-28 | 6,440 | 6,630 | 6,410 | 6,600 | 165,000 | 6,600 |
| 2022-02-25 | 6,620 | 6,640 | 6,370 | 6,410 | 132,200 | 6,410 |
| 2022-02-24 | 6,570 | 6,620 | 6,510 | 6,570 | 150,000 | 6,570 |
| 2022-02-22 | 6,610 | 6,670 | 6,580 | 6,650 | 99,500 | 6,650 |
| 2022-02-21 | 6,670 | 6,730 | 6,610 | 6,710 | 72,000 | 6,710 |
| 2022-02-18 | 6,650 | 6,780 | 6,620 | 6,760 | 86,100 | 6,760 |
| 2022-02-17 | 6,750 | 6,780 | 6,660 | 6,730 | 126,400 | 6,730 |
| 2022-02-16 | 6,890 | 6,890 | 6,720 | 6,720 | 168,800 | 6,720 |
| 2022-02-15 | 6,630 | 6,710 | 6,600 | 6,710 | 163,100 | 6,710 |
| 2022-02-14 | 6,620 | 6,670 | 6,560 | 6,570 | 144,900 | 6,570 |
| 2022-02-10 | 6,550 | 6,650 | 6,540 | 6,620 | 147,200 | 6,620 |
| 2022-02-09 | 6,530 | 6,560 | 6,410 | 6,510 | 168,600 | 6,510 |
| 2022-02-08 | 6,290 | 6,470 | 6,250 | 6,440 | 172,300 | 6,440 |
| 2022-02-07 | 6,280 | 6,310 | 6,160 | 6,220 | 97,900 | 6,220 |
| 2022-02-04 | 6,260 | 6,320 | 6,160 | 6,280 | 138,300 | 6,280 |
| 2022-02-03 | 6,210 | 6,260 | 6,150 | 6,160 | 98,800 | 6,160 |
| 2022-02-02 | 6,180 | 6,260 | 6,080 | 6,230 | 144,400 | 6,230 |
| 2022-02-01 | 6,160 | 6,240 | 6,130 | 6,180 | 97,800 | 6,180 |
| 2022-01-31 | 6,140 | 6,190 | 6,110 | 6,160 | 97,900 | 6,160 |
| 2022-01-28 | 6,160 | 6,220 | 6,140 | 6,210 | 113,500 | 6,210 |
| 2022-01-27 | 6,250 | 6,250 | 6,030 | 6,040 | 162,100 | 6,040 |
| 2022-01-26 | 6,310 | 6,450 | 6,300 | 6,300 | 93,200 | 6,300 |
| 2022-01-25 | 6,350 | 6,380 | 6,210 | 6,380 | 113,200 | 6,380 |
| 2022-01-24 | 6,330 | 6,330 | 6,210 | 6,300 | 133,000 | 6,300 |
| 2022-01-21 | 6,160 | 6,330 | 6,130 | 6,330 | 111,500 | 6,330 |
| 2022-01-20 | 6,010 | 6,220 | 6,000 | 6,160 | 121,600 | 6,160 |
| 2022-01-19 | 6,130 | 6,170 | 6,080 | 6,110 | 122,200 | 6,110 |
| 2022-01-18 | 6,350 | 6,350 | 6,200 | 6,230 | 122,400 | 6,230 |
| 2022-01-17 | 6,180 | 6,300 | 6,180 | 6,290 | 109,500 | 6,290 |
| 2022-01-14 | 6,140 | 6,180 | 6,080 | 6,150 | 125,300 | 6,150 |
| 2022-01-13 | 6,350 | 6,360 | 6,130 | 6,140 | 114,900 | 6,140 |
| 2022-01-12 | 6,270 | 6,370 | 6,230 | 6,330 | 152,500 | 6,330 |
| 2022-01-11 | 6,230 | 6,270 | 6,140 | 6,240 | 132,100 | 6,240 |
| 2022-01-07 | 6,180 | 6,300 | 6,140 | 6,260 | 166,600 | 6,260 |
| 2022-01-06 | 6,260 | 6,330 | 6,190 | 6,230 | 171,300 | 6,230 |
| 2022-01-05 | 6,260 | 6,360 | 6,210 | 6,280 | 215,900 | 6,280 |
| 2022-01-04 | 6,120 | 6,250 | 6,040 | 6,220 | 206,400 | 6,220 |
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
