2593 (株)伊藤園 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 2,100 | 2,100 | 2,080 | 2,080 | 3,000 | 800 |
| 1996-12-26 | 2,100 | 2,100 | 2,100 | 2,100 | 8,000 | 807.69 |
| 1996-12-25 | 2,100 | 2,100 | 2,100 | 2,100 | 25,000 | 807.69 |
| 1996-12-24 | 2,130 | 2,170 | 2,100 | 2,150 | 39,000 | 826.92 |
| 1996-12-20 | 2,170 | 2,170 | 2,160 | 2,170 | 36,000 | 834.62 |
| 1996-12-19 | 2,160 | 2,170 | 2,160 | 2,160 | 28,000 | 830.77 |
| 1996-12-18 | 2,200 | 2,220 | 2,170 | 2,170 | 29,000 | 834.62 |
| 1996-12-17 | 2,130 | 2,160 | 2,120 | 2,150 | 35,000 | 826.92 |
| 1996-12-16 | 2,110 | 2,120 | 2,110 | 2,110 | 14,000 | 811.54 |
| 1996-12-13 | 2,110 | 2,130 | 2,110 | 2,110 | 19,000 | 811.54 |
| 1996-12-12 | 2,090 | 2,100 | 2,090 | 2,100 | 7,000 | 807.69 |
| 1996-12-11 | 2,030 | 2,090 | 2,030 | 2,090 | 25,000 | 803.85 |
| 1996-12-10 | 1,990 | 2,010 | 1,990 | 2,000 | 23,000 | 769.23 |
| 1996-12-09 | 1,980 | 2,000 | 1,980 | 2,000 | 15,000 | 769.23 |
| 1996-12-06 | 2,030 | 2,040 | 1,950 | 1,980 | 51,000 | 761.54 |
| 1996-12-05 | 2,100 | 2,110 | 2,070 | 2,070 | 19,000 | 796.15 |
| 1996-12-04 | 2,130 | 2,140 | 2,110 | 2,110 | 46,000 | 811.54 |
| 1996-12-03 | 2,160 | 2,160 | 2,140 | 2,140 | 28,000 | 823.08 |
| 1996-12-02 | 2,150 | 2,150 | 2,150 | 2,150 | 32,000 | 826.92 |
| 1996-11-29 | 2,150 | 2,160 | 2,130 | 2,160 | 45,000 | 830.77 |
| 1996-11-28 | 2,150 | 2,180 | 2,150 | 2,180 | 13,000 | 838.46 |
| 1996-11-27 | 2,170 | 2,190 | 2,150 | 2,170 | 34,000 | 834.62 |
| 1996-11-26 | 2,160 | 2,180 | 2,160 | 2,170 | 44,000 | 834.62 |
| 1996-11-25 | 2,140 | 2,180 | 2,140 | 2,180 | 27,000 | 838.46 |
| 1996-11-22 | 2,220 | 2,220 | 2,160 | 2,170 | 26,000 | 834.62 |
| 1996-11-21 | 2,130 | 2,190 | 2,120 | 2,150 | 29,000 | 826.92 |
| 1996-11-20 | 2,110 | 2,130 | 2,100 | 2,130 | 43,000 | 819.23 |
| 1996-11-19 | 2,110 | 2,120 | 2,100 | 2,110 | 31,000 | 811.54 |
| 1996-11-18 | 2,100 | 2,120 | 2,100 | 2,100 | 30,000 | 807.69 |
| 1996-11-15 | 2,110 | 2,120 | 2,110 | 2,120 | 21,000 | 815.39 |
| 1996-11-14 | 2,130 | 2,130 | 2,110 | 2,120 | 20,000 | 815.39 |
| 1996-11-13 | 2,170 | 2,180 | 2,130 | 2,130 | 33,000 | 819.23 |
| 1996-11-12 | 2,170 | 2,190 | 2,170 | 2,190 | 10,000 | 842.31 |
| 1996-11-11 | 2,170 | 2,170 | 2,160 | 2,170 | 14,000 | 834.62 |
| 1996-11-08 | 2,200 | 2,200 | 2,170 | 2,170 | 9,000 | 834.62 |
| 1996-11-07 | 2,160 | 2,200 | 2,150 | 2,200 | 13,000 | 846.15 |
| 1996-11-06 | 2,200 | 2,230 | 2,180 | 2,200 | 32,000 | 846.15 |
| 1996-11-05 | 2,240 | 2,240 | 2,170 | 2,200 | 66,000 | 846.15 |
| 1996-11-01 | 2,200 | 2,250 | 2,160 | 2,240 | 46,000 | 861.54 |
| 1996-10-31 | 2,220 | 2,250 | 2,200 | 2,250 | 25,000 | 865.39 |
| 1996-10-30 | 2,200 | 2,250 | 2,200 | 2,250 | 30,000 | 865.39 |
| 1996-10-29 | 2,210 | 2,240 | 2,210 | 2,210 | 18,000 | 850 |
| 1996-10-28 | 2,210 | 2,210 | 2,200 | 2,200 | 2,000 | 846.15 |
| 1996-10-25 | 2,220 | 2,270 | 2,200 | 2,270 | 30,000 | 873.08 |
| 1996-10-24 | 2,210 | 2,220 | 2,210 | 2,210 | 18,000 | 850 |
| 1996-10-23 | 2,190 | 2,250 | 2,190 | 2,210 | 29,000 | 850 |
| 1996-10-22 | 2,180 | 2,200 | 2,170 | 2,200 | 37,000 | 846.15 |
| 1996-10-21 | 2,160 | 2,200 | 2,160 | 2,170 | 28,000 | 834.62 |
| 1996-10-18 | 2,140 | 2,150 | 2,130 | 2,130 | 38,000 | 819.23 |
| 1996-10-17 | 2,130 | 2,160 | 2,120 | 2,140 | 17,000 | 823.08 |
| 1996-10-16 | 2,150 | 2,150 | 2,120 | 2,130 | 48,000 | 819.23 |
| 1996-10-15 | 2,100 | 2,110 | 2,090 | 2,110 | 35,000 | 811.54 |
| 1996-10-14 | 2,170 | 2,180 | 2,100 | 2,100 | 39,000 | 807.69 |
| 1996-10-11 | 2,210 | 2,210 | 2,170 | 2,180 | 19,000 | 838.46 |
| 1996-10-09 | 2,230 | 2,240 | 2,200 | 2,220 | 32,000 | 853.85 |
| 1996-10-08 | 2,200 | 2,260 | 2,200 | 2,240 | 31,000 | 861.54 |
| 1996-10-07 | 2,240 | 2,240 | 2,200 | 2,200 | 22,000 | 846.15 |
| 1996-10-04 | 2,240 | 2,270 | 2,230 | 2,240 | 35,000 | 861.54 |
| 1996-10-03 | 2,290 | 2,290 | 2,230 | 2,280 | 27,000 | 876.92 |
| 1996-10-02 | 2,300 | 2,330 | 2,260 | 2,280 | 40,000 | 876.92 |
| 1996-10-01 | 2,280 | 2,310 | 2,260 | 2,260 | 55,000 | 869.23 |
| 1996-09-30 | 2,410 | 2,410 | 2,310 | 2,400 | 231,000 | 923.08 |
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
