2593 (株)伊藤園 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-278,3208,4208,1008,110965,8008,110
2020-11-268,3208,3808,2708,320201,3008,320
2020-11-258,3208,3808,2008,240271,8008,240
2020-11-248,1008,3208,0608,270363,7008,270
2020-11-208,1108,1507,9707,990241,7007,990
2020-11-198,0308,1608,0208,120224,4008,120
2020-11-187,9808,0907,9308,090208,0008,090
2020-11-177,8807,9507,7707,920180,1007,920
2020-11-167,7107,9107,6607,880242,5007,880
2020-11-137,6607,7207,6207,670209,7007,670
2020-11-127,5907,6507,5407,640248,7007,640
2020-11-117,4307,6007,4107,590359,2007,590
2020-11-107,3007,4007,2207,270245,2007,270
2020-11-097,2307,3307,1907,290169,7007,290
2020-11-067,1307,1907,0507,080204,5007,080
2020-11-056,7907,0506,7607,040271,5007,040
2020-11-046,7906,7906,6106,710157,4006,710
2020-11-026,6606,7906,6606,720172,2006,720
2020-10-306,6506,7406,5906,610162,9006,610
2020-10-296,6806,7506,6306,650148,9006,650
2020-10-286,6106,8506,6006,800223,3006,800
2020-10-276,5306,6106,4406,610160,1006,610
2020-10-266,6406,6906,5306,580149,5006,580
2020-10-236,7206,7606,6906,720106,4006,720
2020-10-226,8606,8606,7006,750117,7006,750
2020-10-216,9507,0006,8706,870141,7006,870
2020-10-207,0407,1206,9506,970123,6006,970
2020-10-197,0607,1307,0407,070130,3007,070
2020-10-167,1007,1507,0607,070136,9007,070
2020-10-157,2807,2807,0907,120185,3007,120
2020-10-147,2607,3607,2307,360167,7007,360
2020-10-137,2607,2807,1907,260113,3007,260
2020-10-127,3107,3607,2207,260121,6007,260
2020-10-097,3707,3907,3207,37096,7007,370
2020-10-087,3507,3907,3007,380164,2007,380
2020-10-077,4307,4407,3007,370182,2007,370
2020-10-067,6007,6007,3707,400267,4007,400
2020-10-057,4407,6107,4307,570222,0007,570
2020-10-027,5907,6307,4207,420295,4007,420
2020-09-307,5307,5907,5007,510190,0007,510
2020-09-297,6507,6607,4507,590282,6007,590
2020-09-287,5307,6807,5307,670365,5007,670
2020-09-257,4307,5307,4207,500281,0007,500
2020-09-247,4207,4807,3807,390205,5007,390
2020-09-237,4707,5007,3507,420359,3007,420
2020-09-187,2407,3207,1507,270323,1007,270
2020-09-177,1007,2707,0907,250279,3007,250
2020-09-167,0007,1406,9707,120232,4007,120
2020-09-157,0707,0906,8806,930226,7006,930
2020-09-146,9807,2006,9807,110287,0007,110
2020-09-116,9107,0006,8506,990296,7006,990
2020-09-106,5806,8506,5606,830286,1006,830
2020-09-096,4906,5906,4506,590257,6006,590
2020-09-086,4006,4806,3806,480142,3006,480
2020-09-076,5506,5906,3906,410156,9006,410
2020-09-046,5806,5906,4906,530156,0006,530
2020-09-036,5006,6106,4806,550188,1006,550
2020-09-026,3006,5006,2906,500249,7006,500
2020-09-016,4506,4906,3806,390170,1006,390
2020-08-316,3306,4506,2806,410202,1006,410
2020-08-286,3006,3706,2106,260182,4006,260
2020-08-276,3306,3506,3006,350119,7006,350
2020-08-266,3906,4006,2806,310140,5006,310
2020-08-256,4506,4506,3506,370136,0006,370
2020-08-246,3506,4106,3306,39090,0006,390
2020-08-216,2806,3506,2506,350123,0006,350
2020-08-206,2806,3506,2406,28092,7006,280
2020-08-196,2506,3106,2406,28090,1006,280
2020-08-186,1206,2806,1206,260129,2006,260
2020-08-176,2206,2606,1206,120130,2006,120
2020-08-146,2306,3306,2206,320152,5006,320
2020-08-136,1406,2506,0806,240224,9006,240
2020-08-126,0806,1406,0406,100198,5006,100
2020-08-115,9706,0505,9306,050250,5006,050
2020-08-076,0406,0805,9505,970206,0005,970
2020-08-066,1306,1506,0006,010186,6006,010
2020-08-056,1906,2006,1006,190158,3006,190
2020-08-046,2606,2906,1606,190184,0006,190
2020-08-036,2506,2706,1506,200115,5006,200
2020-07-316,3406,3906,2206,220230,7006,220
2020-07-306,2806,3606,2606,310155,7006,310
2020-07-296,3006,3606,2506,320175,3006,320
2020-07-286,2906,3206,2206,270142,7006,270
2020-07-276,2006,2906,1806,290185,6006,290
2020-07-226,2306,2506,1306,230168,5006,230
2020-07-216,2406,2906,2206,240135,3006,240
2020-07-206,2206,2506,1506,230134,5006,230
2020-07-176,1306,2306,1106,210188,5006,210
2020-07-166,2706,2706,1006,130261,5006,130
2020-07-156,2306,3506,1806,340238,3006,340
2020-07-146,2506,2906,1206,190181,2006,190
2020-07-136,2406,2606,1106,240147,5006,240
2020-07-106,1906,2506,1306,180240,3006,180
2020-07-096,2406,2406,0806,200289,9006,200
2020-07-086,2006,3506,1706,270330,0006,270
2020-07-076,1006,1906,0306,190210,3006,190
2020-07-066,0206,1006,0006,070126,4006,070
2020-07-035,9706,0305,9606,02098,2006,020
2020-07-026,0006,0605,9505,980255,9005,980
2020-07-016,1206,1205,9405,960226,3005,960
2020-06-306,1706,2006,0506,080316,4006,080
2020-06-296,1706,2606,1506,230173,5006,230
2020-06-266,2206,2606,1406,230165,3006,230
2020-06-256,1806,2306,1506,230143,1006,230
2020-06-246,2306,2406,1606,200166,1006,200
2020-06-236,1806,2306,0506,190213,6006,190
2020-06-226,1606,2106,1406,190152,9006,190
2020-06-196,1306,2306,0906,210340,6006,210
2020-06-186,1406,2006,0706,110210,7006,110
2020-06-176,1106,1706,0506,140261,4006,140
2020-06-166,3206,3406,0506,090477,1006,090
2020-06-156,1306,2606,0606,060337,2006,060
2020-06-126,0006,1305,9506,070361,3006,070
2020-06-116,1106,1606,0606,090186,0006,090
2020-06-106,2506,2906,0806,090226,8006,090
2020-06-096,0506,1906,0506,190296,0006,190
2020-06-086,1706,1905,9706,030486,9006,030
2020-06-056,5206,5306,2806,320380,1006,320
2020-06-046,3206,5406,2706,540450,2006,540
2020-06-036,3906,4206,1906,300338,6006,300
2020-06-026,2406,3606,2306,350356,0006,350
2020-06-016,1606,2206,0706,200354,3006,200
2020-05-296,2006,2606,1006,1803,488,2006,180
2020-05-285,9106,1205,8506,120518,3006,120
2020-05-275,9806,0205,8605,940594,6005,940
2020-05-265,9706,0405,8706,030347,3006,030
2020-05-256,0706,0705,9005,980376,7005,980
2020-05-226,0406,0905,9706,020237,4006,020
2020-05-216,1406,1506,0206,040211,0006,040
2020-05-206,1006,1906,0806,140273,5006,140
2020-05-196,0906,1006,0206,100275,7006,100
2020-05-186,0706,0905,9606,010314,5006,010
2020-05-156,0506,1005,9306,060311,2006,060
2020-05-146,2006,2206,1006,100275,2006,100
2020-05-136,1506,2006,0606,190422,6006,190
2020-05-126,1206,1906,0906,130222,4006,130
2020-05-116,1306,1506,0406,090191,9006,090
2020-05-086,0906,1205,9806,030291,5006,030
2020-05-075,9406,0105,9106,000281,4006,000
2020-05-016,0006,0905,9506,000223,2006,000
2020-04-306,1206,1505,9205,980440,7005,980
2020-04-286,2006,2306,1106,160399,3006,160
2020-04-276,3806,3806,1506,160896,1006,160
2020-04-246,3206,3706,1506,370495,1006,370
2020-04-236,3506,4006,2006,270314,7006,270
2020-04-226,2206,3506,1906,300347,5006,300
2020-04-216,1006,2506,0806,230215,2006,230
2020-04-206,2006,2706,1606,200266,6006,200
2020-04-176,3406,3706,1306,290379,5006,290
2020-04-166,0706,2506,0606,250309,7006,250
2020-04-156,0506,1506,0506,110339,3006,110
2020-04-145,9206,0505,9006,040269,9006,040
2020-04-135,8305,9405,8205,880218,5005,880
2020-04-105,8905,8905,8005,870265,7005,870
2020-04-095,9306,0105,7705,900458,5005,900
2020-04-085,8906,0605,8805,990412,8005,990
2020-04-075,9005,9705,8205,890283,3005,890
2020-04-065,6705,9105,6705,870333,5005,870
2020-04-035,5305,7705,5305,670331,4005,670
2020-04-025,6505,7705,5105,530253,6005,530
2020-04-015,6505,7705,5905,680431,5005,680
2020-03-315,8405,9105,7105,720372,9005,720
2020-03-305,5805,8705,5205,850414,4005,850
2020-03-275,3505,6605,3405,660477,4005,660
2020-03-264,9855,3704,9355,260390,4005,260
2020-03-255,0005,1204,8155,000336,0005,000
2020-03-245,2005,3304,7954,875380,9004,875
2020-03-234,9655,1104,8605,060460,8005,060
2020-03-194,8255,0304,7604,925374,0004,925
2020-03-184,4704,8204,4554,645501,7004,645
2020-03-173,9804,4053,9454,380419,1004,380
2020-03-164,0904,2404,0304,050272,1004,050
2020-03-134,0304,1753,9104,085437,3004,085
2020-03-124,4254,4904,3004,380338,3004,380
2020-03-114,5904,7104,5654,565240,4004,565
2020-03-104,5104,6154,3954,590285,3004,590
2020-03-094,6854,7154,5404,580195,2004,580
2020-03-064,9104,9404,8154,825183,1004,825
2020-03-054,9654,9904,8904,975249,1004,975
2020-03-044,9104,9754,9054,910221,5004,910
2020-03-034,9905,1004,9054,920256,6004,920
2020-03-024,7154,9354,7054,920226,8004,920
2020-02-284,8004,8154,7154,760244,9004,760
2020-02-275,0805,0904,9304,945214,3004,945
2020-02-265,0905,1205,0405,100177,5005,100
2020-02-255,2605,2805,1505,150233,3005,150
2020-02-215,4305,4805,4205,430121,5005,430
2020-02-205,5405,5405,4605,47079,5005,470
2020-02-195,5005,5605,4805,510131,5005,510
2020-02-185,4905,5105,4005,430130,0005,430
2020-02-175,4705,5505,4305,500108,2005,500
2020-02-145,4205,5505,4105,540171,2005,540
2020-02-135,4205,4405,3605,42093,2005,420
2020-02-125,4805,4805,4205,44073,1005,440
2020-02-105,4005,4605,3805,46088,9005,460
2020-02-075,5205,5205,4305,45076,7005,450
2020-02-065,5005,5705,4905,530168,0005,530
2020-02-055,4905,5005,4305,480109,2005,480
2020-02-045,3705,4805,3305,470123,6005,470
2020-02-035,2805,3705,2705,350108,3005,350
2020-01-315,3105,3905,2905,35094,4005,350
2020-01-305,2805,3205,2305,260111,0005,260
2020-01-295,3505,3505,3005,330102,9005,330
2020-01-285,2705,3805,2705,350151,8005,350
2020-01-275,2905,3405,2305,340144,0005,340
2020-01-245,3005,3805,2905,350117,2005,350
2020-01-235,3005,3605,2805,340110,3005,340
2020-01-225,2905,3705,2905,370124,5005,370
2020-01-215,3905,3905,3205,33071,2005,330
2020-01-205,3605,4005,3505,37080,2005,370
2020-01-175,4605,4605,3505,370147,2005,370
2020-01-165,5205,5205,4205,440108,1005,440
2020-01-155,5405,5505,4805,48096,6005,480
2020-01-145,5405,5805,5105,580126,3005,580
2020-01-105,5305,6005,5305,60083,0005,600
2020-01-095,4705,5305,4705,51071,9005,510
2020-01-085,4005,4405,3405,410129,6005,410
2020-01-075,3605,5005,3605,490108,5005,490
2020-01-065,3805,4005,3405,340161,1005,340

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