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
2022-05-205,7205,8205,7105,740250,5005,740
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