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
2022-12-085,1905,1905,1105,160186,3005,160
2022-12-075,1005,1705,0905,150185,7005,150
2022-12-065,1405,1705,1005,140229,7005,140
2022-12-055,3605,3605,1305,190352,7005,190
2022-12-025,3005,4905,2805,330438,5005,330
2022-12-015,3105,3405,2605,300275,2005,300
2022-11-305,2605,3305,2605,270257,6005,270
2022-11-295,3905,4205,3305,340155,8005,340
2022-11-285,4805,4905,3605,410202,0005,410
2022-11-255,5405,5405,4105,470142,5005,470
2022-11-245,5705,6005,5005,500163,9005,500
2022-11-225,5105,5405,4505,530203,9005,530
2022-11-215,5205,5605,5005,500124,6005,500
2022-11-185,4905,5005,4305,490111,8005,490
2022-11-175,3905,4805,3805,460168,0005,460
2022-11-165,3505,4205,2805,370166,5005,370
2022-11-155,4305,4605,2705,320229,7005,320
2022-11-145,4005,4905,3105,450264,8005,450
2022-11-115,3505,4005,3205,360238,1005,360
2022-11-105,2505,3005,2205,280122,4005,280
2022-11-095,2805,2805,2205,280143,7005,280
2022-11-085,1505,2705,1505,220174,1005,220
2022-11-075,2105,2205,1405,150156,5005,150
2022-11-045,1905,2105,1205,210197,0005,210
2022-11-025,2405,2905,2205,260182,7005,260
2022-11-015,2805,3105,2605,290219,6005,290
2022-10-315,1705,2605,1405,250240,5005,250
2022-10-285,0805,1805,0605,100737,6005,100
2022-10-275,1405,1705,1105,140267,8005,140
2022-10-265,2305,2705,1605,170171,6005,170
2022-10-255,1105,1605,0905,150253,3005,150
2022-10-245,2205,2505,0905,090237,1005,090
2022-10-215,2705,2905,1505,170270,3005,170
2022-10-205,3405,3805,2705,280244,5005,280
2022-10-195,4305,4505,3905,400169,8005,400
2022-10-185,5305,5605,4305,440205,3005,440
2022-10-175,5705,5905,4605,480240,3005,480
2022-10-145,6605,6705,6005,630179,5005,630
2022-10-135,6605,6705,5205,560211,5005,560
2022-10-125,6605,7205,6505,680201,6005,680
2022-10-115,7305,7605,6705,690248,7005,690
2022-10-075,8105,8405,7605,790184,7005,790
2022-10-065,9706,0005,8805,890173,8005,890
2022-10-056,1106,1205,9305,970194,3005,970
2022-10-045,9506,0505,9406,050229,3006,050
2022-10-035,7605,8205,6905,800221,9005,800
2022-09-305,9405,9805,8305,860170,3005,860
2022-09-295,7605,9205,7405,910198,8005,910
2022-09-285,7805,8305,6905,760255,2005,760
2022-09-275,7405,8905,7305,860159,5005,860
2022-09-265,6505,7905,6505,730209,7005,730
2022-09-225,8305,8605,7605,800129,3005,800
2022-09-215,8505,9005,8305,850120,2005,850
2022-09-205,8705,9605,8505,940141,3005,940
2022-09-165,8305,9005,8205,820217,7005,820
2022-09-155,8305,8805,8105,88097,7005,880
2022-09-145,8805,9205,8305,840159,9005,840
2022-09-136,0006,0405,9505,98089,2005,980
2022-09-125,9106,0105,8806,00087,9006,000
2022-09-095,8405,9705,8405,890194,5005,890
2022-09-085,8105,9505,8105,940180,5005,940
2022-09-075,7805,8105,7105,750197,8005,750
2022-09-065,9405,9705,8305,830185,2005,830
2022-09-056,0606,0705,9305,950202,7005,950
2022-09-026,2006,2405,9906,160294,1006,160
2022-09-016,0706,1506,0506,080165,4006,080
2022-08-316,1906,2606,1106,140317,2006,140
2022-08-306,2006,3406,1706,270626,8006,270
2022-08-296,0806,1906,0706,150152,7006,150
2022-08-266,2406,2906,1506,180136,2006,180
2022-08-256,2406,3206,2406,260122,5006,260
2022-08-246,3106,3806,2306,260182,4006,260
2022-08-236,2306,2806,2106,260113,8006,260
2022-08-226,1906,2406,1506,240105,7006,240
2022-08-196,2606,2806,1906,200107,9006,200
2022-08-186,2506,2806,2106,270106,8006,270
2022-08-176,3206,3506,2606,340172,8006,340
2022-08-166,2906,3006,2406,260116,2006,260
2022-08-156,1606,2406,1406,230111,1006,230
2022-08-126,1006,2006,0606,200234,6006,200
2022-08-106,0406,0605,9006,050314,3006,050
2022-08-096,1206,1806,0706,080133,1006,080
2022-08-086,0606,1706,0506,120257,2006,120
2022-08-056,0506,1506,0306,110273,7006,110
2022-08-046,2606,2706,0706,090283,6006,090
2022-08-036,3306,3906,2406,270193,4006,270
2022-08-026,5906,5906,3706,410171,9006,410
2022-08-016,3206,5706,3106,540255,6006,540
2022-07-296,2606,3106,2206,260128,1006,260
2022-07-286,2406,2806,1806,260162,2006,260
2022-07-276,3006,3006,2306,23085,5006,230
2022-07-266,3006,3006,2306,280110,2006,280
2022-07-256,2906,3106,2506,310116,4006,310
2022-07-226,2206,2906,2006,260151,7006,260
2022-07-216,1406,2006,1206,190133,2006,190
2022-07-206,1206,2506,1106,190230,0006,190
2022-07-196,3406,3406,0806,110275,8006,110
2022-07-156,3406,4306,2906,420225,2006,420
2022-07-146,3106,3306,2306,300138,8006,300
2022-07-136,3406,3506,2306,300164,3006,300
2022-07-126,3506,3606,2206,310182,5006,310
2022-07-116,3206,3806,2706,330218,4006,330
2022-07-086,2606,2906,1206,250262,7006,250
2022-07-076,1606,3306,1206,290279,3006,290
2022-07-066,0506,1906,0506,150286,8006,150
2022-07-056,1006,1105,9806,000155,0006,000
2022-07-046,1106,1506,0106,060239,7006,060
2022-07-016,1206,1605,9906,040204,0006,040
2022-06-306,0206,2505,9806,080510,7006,080
2022-06-295,9506,0405,8705,930570,6005,930
2022-06-285,5505,9405,5405,930403,4005,930
2022-06-275,6605,6605,5405,590164,2005,590
2022-06-245,5205,5805,4605,560149,7005,560
2022-06-235,5005,5205,4305,450173,7005,450
2022-06-225,3005,3905,2705,340163,2005,340
2022-06-215,3405,3705,2305,280145,6005,280
2022-06-205,3005,3505,2405,270167,3005,270
2022-06-175,1205,3805,0605,350301,8005,350
2022-06-165,2305,2905,1705,190174,0005,190
2022-06-155,2305,2405,1305,160214,3005,160
2022-06-145,2905,3505,2905,300149,6005,300
2022-06-135,2405,3705,2305,360183,5005,360
2022-06-105,3205,3405,2905,310208,7005,310
2022-06-095,4105,4405,3705,420148,2005,420
2022-06-085,5005,5105,4405,460198,8005,460
2022-06-075,4605,4705,4105,430151,1005,430
2022-06-065,3005,4805,2805,470247,9005,470
2022-06-035,2305,3505,1805,330563,6005,330
2022-06-025,4205,4205,1805,200889,1005,200
2022-06-015,4705,6405,4505,600275,8005,600
2022-05-315,4805,5405,4305,470659,5005,470
2022-05-305,5005,5405,4505,480442,0005,480
2022-05-275,6205,6205,4305,480251,6005,480
2022-05-265,6305,7305,5705,580170,7005,580
2022-05-255,7505,7505,6505,660181,1005,660
2022-05-245,7605,7705,6805,730146,5005,730
2022-05-235,7605,8405,7505,760189,0005,760
2022-05-205,7205,8205,7105,740250,5005,740
2022-05-195,5805,6605,5705,660163,7005,660
2022-05-185,7505,7505,5805,730223,8005,730
2022-05-175,7505,7805,6505,650227,8005,650
2022-05-165,7005,8805,5805,760396,9005,760
2022-05-135,6705,6805,5505,620303,5005,620
2022-05-125,4905,5205,4205,490208,6005,490
2022-05-115,4705,5905,4605,580242,3005,580
2022-05-105,3405,5105,3105,470239,9005,470
2022-05-095,4505,5405,3905,390266,3005,390
2022-05-065,4205,5105,3405,500274,5005,500
2022-05-025,3805,4105,3205,410207,6005,410
2022-04-285,1805,3505,1805,340297,1005,340
2022-04-275,2205,2905,1405,170619,6005,170
2022-04-265,3405,3505,2605,270628,1005,270
2022-04-255,2305,3005,1905,280592,6005,280
2022-04-225,4005,4005,2705,320521,6005,320
2022-04-215,3505,4305,2805,400394,8005,400
2022-04-205,1205,3605,1105,350456,5005,350
2022-04-195,1205,1905,0805,100289,0005,100
2022-04-185,1105,1204,9355,050551,6005,050
2022-04-155,3105,3105,1405,140309,1005,140
2022-04-145,3705,3805,3205,320230,0005,320
2022-04-135,3805,4605,3705,380258,6005,380
2022-04-125,5905,6505,3705,380337,7005,380
2022-04-115,7405,7505,6105,650250,0005,650
2022-04-085,9005,9005,7605,770201,4005,770
2022-04-075,8405,8505,7505,820211,1005,820
2022-04-065,9906,0005,8705,880305,6005,880
2022-04-056,0306,0305,9505,970157,4005,970
2022-04-045,9906,0205,9305,950233,9005,950
2022-04-015,9806,0205,8906,000224,1006,000
2022-03-316,0706,1006,0106,010244,6006,010
2022-03-306,2706,2706,1106,120221,8006,120
2022-03-296,2306,2306,1406,170196,5006,170
2022-03-286,3206,3206,2206,240129,0006,240
2022-03-256,3606,4306,3306,36095,2006,360
2022-03-246,3206,3706,2306,360163,8006,360
2022-03-236,2706,4206,2406,410160,4006,410
2022-03-226,3906,3906,2206,240185,7006,240
2022-03-186,3206,4406,3206,360193,8006,360
2022-03-176,3306,3406,1406,310191,7006,310
2022-03-166,4306,4606,2806,280168,2006,280
2022-03-156,1706,3306,1706,320135,9006,320
2022-03-146,2306,2306,0806,140137,0006,140
2022-03-116,3006,3406,1806,210138,9006,210
2022-03-106,2906,4406,2806,410139,1006,410
2022-03-096,2206,3006,1606,220135,1006,220
2022-03-086,6006,6206,2006,220228,3006,220
2022-03-076,4506,6206,4506,590140,9006,590
2022-03-046,6506,6706,4806,520151,1006,520
2022-03-036,7806,8506,6806,720185,4006,720
2022-03-026,5406,8006,5406,680234,7006,680
2022-03-016,6306,6506,5606,600134,7006,600
2022-02-286,4406,6306,4106,600165,0006,600
2022-02-256,6206,6406,3706,410132,2006,410
2022-02-246,5706,6206,5106,570150,0006,570
2022-02-226,6106,6706,5806,65099,5006,650
2022-02-216,6706,7306,6106,71072,0006,710
2022-02-186,6506,7806,6206,76086,1006,760
2022-02-176,7506,7806,6606,730126,4006,730
2022-02-166,8906,8906,7206,720168,8006,720
2022-02-156,6306,7106,6006,710163,1006,710
2022-02-146,6206,6706,5606,570144,9006,570
2022-02-106,5506,6506,5406,620147,2006,620
2022-02-096,5306,5606,4106,510168,6006,510
2022-02-086,2906,4706,2506,440172,3006,440
2022-02-076,2806,3106,1606,22097,9006,220
2022-02-046,2606,3206,1606,280138,3006,280
2022-02-036,2106,2606,1506,16098,8006,160
2022-02-026,1806,2606,0806,230144,4006,230
2022-02-016,1606,2406,1306,18097,8006,180
2022-01-316,1406,1906,1106,16097,9006,160
2022-01-286,1606,2206,1406,210113,5006,210
2022-01-276,2506,2506,0306,040162,1006,040
2022-01-266,3106,4506,3006,30093,2006,300
2022-01-256,3506,3806,2106,380113,2006,380
2022-01-246,3306,3306,2106,300133,0006,300
2022-01-216,1606,3306,1306,330111,5006,330
2022-01-206,0106,2206,0006,160121,6006,160
2022-01-196,1306,1706,0806,110122,2006,110
2022-01-186,3506,3506,2006,230122,4006,230
2022-01-176,1806,3006,1806,290109,5006,290
2022-01-146,1406,1806,0806,150125,3006,150
2022-01-136,3506,3606,1306,140114,9006,140
2022-01-126,2706,3706,2306,330152,5006,330
2022-01-116,2306,2706,1406,240132,1006,240
2022-01-076,1806,3006,1406,260166,6006,260
2022-01-066,2606,3306,1906,230171,3006,230
2022-01-056,2606,3606,2106,280215,9006,280
2022-01-046,1206,2506,0406,220206,4006,220

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