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

2593 (株)伊藤園 の時系列データ [1996年度]

2593 (株)伊藤園の時系列データ [1996年度]