2593 (株)伊藤園 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-036,0706,3505,9706,290311,8006,290
2021-12-026,3506,4706,0506,070396,1006,070
2021-12-016,6306,6706,5006,540221,7006,540
2021-11-306,8706,9906,6606,670281,8006,670
2021-11-297,0107,0506,8406,860135,4006,860
2021-11-267,1807,2107,1007,130127,8007,130
2021-11-257,4207,4407,3007,30056,8007,300
2021-11-247,4907,5407,4107,42090,0007,420
2021-11-227,5007,5707,4607,55078,3007,550
2021-11-197,5207,5807,4807,54069,4007,540
2021-11-187,4807,5807,4607,52077,5007,520
2021-11-177,6007,6407,4707,500108,4007,500
2021-11-167,7407,8107,6607,680132,7007,680
2021-11-157,7007,7807,6907,74085,8007,740
2021-11-127,4707,6707,4707,660110,7007,660
2021-11-117,3807,4507,3307,42072,1007,420
2021-11-107,5607,5807,4707,48049,0007,480
2021-11-097,5807,6107,4907,56073,2007,560
2021-11-087,6907,7107,5807,59072,6007,590
2021-11-057,5707,6407,5207,64069,8007,640
2021-11-047,5107,5907,4607,570127,9007,570
2021-11-027,5307,6407,5207,570110,6007,570
2021-11-017,7107,7707,6207,670105,2007,670
2021-10-297,3307,6007,3307,580138,2007,580
2021-10-287,4107,4407,2907,37088,7007,370
2021-10-277,3207,4407,3107,430133,3007,430
2021-10-267,1507,2507,1007,25076,2007,250
2021-10-257,1007,1607,0907,12065,9007,120
2021-10-227,1407,2107,1107,14078,5007,140
2021-10-217,2607,3107,1607,190125,9007,190
2021-10-207,3507,3807,2107,29084,3007,290
2021-10-197,1307,2207,1207,210100,2007,210
2021-10-187,2707,2907,0507,050123,2007,050
2021-10-157,1507,2507,1407,23081,5007,230
2021-10-147,0207,1406,9707,10072,9007,100
2021-10-137,1007,1507,0507,06073,1007,060
2021-10-127,1607,2107,1007,10067,9007,100
2021-10-117,1107,2207,0607,21095,3007,210
2021-10-087,2807,2807,1507,190128,3007,190
2021-10-077,2807,3207,2107,21088,0007,210
2021-10-067,2207,3807,2107,270101,6007,270
2021-10-057,3507,3607,2307,260123,5007,260
2021-10-047,3907,3907,2907,360113,8007,360
2021-10-017,4007,4207,2507,320223,8007,320
2021-09-307,3307,4807,3307,420122,0007,420
2021-09-297,3107,3407,2007,340151,1007,340
2021-09-287,4707,4707,3407,390140,9007,390
2021-09-277,6707,7107,5207,520110,1007,520
2021-09-247,7007,7107,5907,650131,0007,650
2021-09-227,7707,8007,5807,580151,9007,580
2021-09-217,7207,8207,6607,740150,3007,740
2021-09-177,7907,8507,6507,800313,6007,800
2021-09-167,7207,7307,6307,640131,8007,640
2021-09-157,6207,7107,6007,680143,7007,680
2021-09-147,6707,6707,6207,660128,2007,660
2021-09-137,4707,5607,4107,560115,8007,560
2021-09-107,3507,4907,3507,470182,0007,470
2021-09-097,2707,4207,2507,340142,9007,340
2021-09-087,2607,3507,2007,270139,6007,270
2021-09-077,0807,2307,0407,230205,6007,230
2021-09-067,0307,0306,9707,00094,2007,000
2021-09-036,9407,0606,8907,030174,1007,030
2021-09-027,1007,1306,7907,000303,2007,000
2021-09-016,9707,0606,9506,970140,0006,970
2021-08-317,0507,0506,9306,960159,5006,960
2021-08-307,0607,1006,9307,070139,0007,070
2021-08-276,9607,0006,8906,920128,4006,920
2021-08-266,9006,9506,8506,95098,8006,950
2021-08-256,7106,8906,7006,870106,6006,870
2021-08-246,8206,8806,7406,760117,8006,760
2021-08-236,9306,9606,8006,800120,3006,800
2021-08-206,8206,9506,8206,870141,9006,870
2021-08-196,6806,8106,6806,790117,4006,790
2021-08-186,6206,7706,6206,71099,3006,710
2021-08-176,6406,6406,5406,600102,7006,600
2021-08-166,7406,7606,5606,570154,2006,570
2021-08-136,7006,8106,6806,770110,0006,770
2021-08-126,9006,9306,6906,690136,4006,690
2021-08-116,7506,8906,7206,880141,8006,880
2021-08-106,7406,7706,6506,720133,5006,720
2021-08-066,6906,7306,6406,720103,7006,720
2021-08-056,6206,7006,6206,70076,7006,700
2021-08-046,6006,6606,5706,66088,5006,660
2021-08-036,5906,6706,5706,630111,8006,630
2021-08-026,5506,6806,5306,640126,6006,640
2021-07-306,5406,5706,4306,450133,8006,450
2021-07-296,6306,6706,5206,550100,7006,550
2021-07-286,6006,6506,5806,63082,3006,630
2021-07-276,5906,6706,5506,660114,8006,660
2021-07-266,5506,6906,5106,590167,0006,590
2021-07-216,3306,4706,3106,450106,5006,450
2021-07-206,2306,3606,2306,33081,8006,330
2021-07-196,3806,4306,3006,32088,9006,320
2021-07-166,4506,5106,3906,390112,3006,390
2021-07-156,6606,6706,4806,50090,0006,500
2021-07-146,6706,7306,6206,620100,1006,620
2021-07-136,7006,7606,7006,76095,7006,760
2021-07-126,5606,6706,5606,650114,1006,650
2021-07-096,4306,4806,3906,470230,5006,470
2021-07-086,6006,6706,6006,610131,0006,610
2021-07-076,5706,6806,5606,640120,0006,640
2021-07-066,6106,6706,5506,67065,1006,670
2021-07-056,5406,5906,5206,55092,4006,550
2021-07-026,6306,7006,6106,640150,1006,640
2021-07-016,6006,6606,5706,650127,2006,650
2021-06-306,7306,7306,5906,590145,7006,590
2021-06-296,7306,7706,6706,700128,6006,700
2021-06-286,9306,9506,7606,820126,0006,820
2021-06-256,9006,9506,8706,920145,1006,920
2021-06-246,6906,8206,6706,80099,3006,800
2021-06-236,7006,8006,6806,730102,0006,730
2021-06-226,6506,7506,6206,690156,1006,690
2021-06-216,6406,6706,5806,590140,8006,590
2021-06-186,8706,9206,7106,730369,3006,730
2021-06-176,8606,9206,8406,840151,3006,840
2021-06-166,8406,8406,7606,790152,9006,790
2021-06-156,7706,8406,7106,760125,8006,760
2021-06-146,7706,8206,7306,760111,4006,760
2021-06-116,6506,7406,5906,730201,0006,730
2021-06-106,7206,7406,6406,640184,2006,640
2021-06-096,5006,6706,4706,630236,1006,630
2021-06-086,5306,5406,4006,400144,6006,400
2021-06-076,5006,5606,4706,510148,1006,510
2021-06-046,3606,5106,3506,510232,4006,510
2021-06-036,1206,4106,1006,400349,8006,400
2021-06-026,2706,3005,9906,110486,8006,110
2021-06-016,1006,1105,9906,070186,4006,070
2021-05-316,2006,2306,0506,060189,5006,060
2021-05-286,2906,3006,2106,240152,9006,240
2021-05-276,1206,3006,1106,300421,9006,300
2021-05-266,1006,1606,0806,110107,5006,110
2021-05-256,1206,1306,0606,090102,8006,090
2021-05-246,1506,2206,1006,10095,7006,100
2021-05-216,2406,2706,1806,20091,2006,200
2021-05-206,2706,3306,2506,260104,1006,260
2021-05-196,3306,3306,2206,260104,7006,260
2021-05-186,3106,4306,3006,390182,1006,390
2021-05-176,2506,3106,2206,310123,9006,310
2021-05-146,1906,3006,1806,250127,8006,250
2021-05-136,1106,2306,0806,150132,7006,150
2021-05-126,1506,2106,0706,090163,5006,090
2021-05-116,2306,2306,1306,170136,4006,170
2021-05-106,2806,2806,1906,240110,1006,240
2021-05-076,2706,3506,2406,310226,8006,310
2021-05-066,0906,2406,0806,220222,8006,220
2021-04-306,0206,1206,0106,050208,7006,050
2021-04-286,1206,1406,0306,040294,7006,040
2021-04-276,2306,2406,1206,160513,5006,160
2021-04-266,2506,2606,1106,220392,5006,220
2021-04-236,1206,2706,0606,250326,1006,250
2021-04-226,0306,1806,0206,140255,0006,140
2021-04-215,9905,9905,8805,950243,5005,950
2021-04-206,0606,0605,9906,030222,6006,030
2021-04-196,2106,2206,0906,100201,7006,100
2021-04-166,2206,2406,1806,220152,8006,220
2021-04-156,1706,2206,1406,210116,4006,210
2021-04-146,2506,2606,1806,190170,0006,190
2021-04-136,3606,3706,2506,250194,7006,250
2021-04-126,4206,4206,3406,360150,3006,360
2021-04-096,4506,5106,4106,410145,6006,410
2021-04-086,5406,5406,4006,410167,2006,410
2021-04-076,5206,6106,4906,500169,3006,500
2021-04-066,6506,6906,5206,520239,1006,520
2021-04-056,6506,6806,6106,650113,7006,650
2021-04-026,7506,7506,6206,660120,3006,660
2021-04-016,7906,8306,6506,650230,6006,650
2021-03-316,8906,9506,7906,790196,0006,790
2021-03-307,1707,1806,9706,970237,4006,970
2021-03-297,1207,1707,0107,140230,0007,140
2021-03-266,9507,0506,8707,030146,8007,030
2021-03-256,8706,9406,8406,910109,3006,910
2021-03-246,9006,9406,7706,870177,8006,870
2021-03-237,0007,0106,8806,900143,4006,900
2021-03-227,0307,0306,9306,960151,4006,960
2021-03-197,0507,0506,9507,040225,6007,040
2021-03-186,9407,0506,8707,040239,1007,040
2021-03-176,8606,9406,8006,940137,6006,940
2021-03-166,7106,8106,6606,790151,2006,790
2021-03-156,7006,7506,6106,750162,9006,750
2021-03-126,8006,8106,6006,700250,0006,700
2021-03-116,8406,9106,7906,830172,5006,830
2021-03-106,9606,9806,8006,800202,9006,800
2021-03-096,7806,9706,7506,970218,1006,970
2021-03-086,6806,8806,6606,740169,8006,740
2021-03-056,5306,7106,5006,680346,6006,680
2021-03-046,4006,5206,3206,430225,3006,430
2021-03-036,5006,5306,3906,450455,0006,450
2021-03-026,1006,2205,9506,200319,4006,200
2021-03-015,9406,1205,9406,060191,6006,060
2021-02-266,0006,0005,8805,880249,9005,880
2021-02-256,2606,2706,0306,060212,2006,060
2021-02-246,2406,2406,1206,130233,6006,130
2021-02-226,3806,4106,3106,310150,3006,310
2021-02-196,4706,4906,3706,400172,6006,400
2021-02-186,5706,6106,4806,520137,7006,520
2021-02-176,5506,6406,5306,570128,2006,570
2021-02-166,6606,6906,5806,610166,2006,610
2021-02-156,6606,6906,6206,68088,8006,680
2021-02-126,6806,6906,5906,600132,1006,600
2021-02-106,6506,6806,6006,660137,8006,660
2021-02-096,6906,7206,6206,670134,1006,670
2021-02-086,7206,7706,6606,700159,7006,700
2021-02-056,6206,7306,5106,690169,2006,690
2021-02-046,6606,6706,5706,63088,8006,630
2021-02-036,5806,6906,5806,690124,5006,690
2021-02-026,4406,6006,4306,590156,4006,590
2021-02-016,4606,4806,3706,440156,6006,440
2021-01-296,6306,7006,5006,530166,1006,530
2021-01-286,5506,6706,5206,660190,1006,660
2021-01-276,5506,6406,5306,610122,5006,610
2021-01-266,5006,5706,4706,55075,7006,550
2021-01-256,4706,5106,4406,49091,2006,490
2021-01-226,4506,4806,3806,430131,2006,430
2021-01-216,4906,6206,4506,490138,3006,490
2021-01-206,6306,6306,4306,430213,7006,430
2021-01-196,7806,8006,6706,690132,2006,690
2021-01-186,8206,8606,7806,780105,4006,780
2021-01-156,8606,8906,7806,820155,2006,820
2021-01-146,7606,9606,7006,850307,2006,850
2021-01-136,5706,7406,5406,730195,6006,730
2021-01-126,6106,6106,4906,580187,0006,580
2021-01-086,5306,6206,4606,610181,4006,610
2021-01-076,4806,6206,4506,520213,0006,520
2021-01-066,3906,4406,3606,400117,8006,400
2021-01-056,4506,4706,3706,420147,6006,420
2021-01-046,5906,5906,3906,420156,1006,420

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