2593 (株)伊藤園の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	3,520	3,520	3,450	3,450	13,000	1,326.92
1997-12-29	3,420	3,580	3,390	3,530	90,100	1,357.69
1997-12-26	3,400	3,420	3,350	3,420	69,200	1,315.38
1997-12-25	3,390	3,450	3,360	3,430	93,500	1,319.23
1997-12-24	3,200	3,310	3,200	3,310	72,100	1,273.08
1997-12-22	3,120	3,250	3,120	3,230	123,700	1,242.31
1997-12-19	3,150	3,170	3,150	3,170	55,800	1,219.23
1997-12-18	3,120	3,160	3,120	3,160	82,300	1,215.38
1997-12-17	3,160	3,160	3,080	3,090	66,400	1,188.46
1997-12-16	3,080	3,120	3,060	3,080	121,700	1,184.62
1997-12-15	2,990	3,030	2,990	3,030	45,200	1,165.38
1997-12-12	3,000	3,010	2,970	2,990	27,400	1,150
1997-12-11	2,960	2,990	2,960	2,960	25,300	1,138.46
1997-12-10	2,970	3,040	2,940	2,940	37,600	1,130.77
1997-12-09	3,000	3,030	2,870	2,950	29,600	1,134.62
1997-12-08	3,030	3,050	2,920	3,000	67,200	1,153.85
1997-12-05	2,930	3,000	2,930	2,990	110,000	1,150
1997-12-04	2,840	2,920	2,840	2,920	52,200	1,123.08
1997-12-03	2,950	2,950	2,840	2,920	116,000	1,123.08
1997-12-02	2,940	2,950	2,890	2,930	51,800	1,126.92
1997-12-01	2,940	2,960	2,900	2,900	27,700	1,115.38
1997-11-28	2,940	2,950	2,880	2,920	49,200	1,123.08
1997-11-27	2,840	2,900	2,840	2,900	26,200	1,115.38
1997-11-26	2,810	2,900	2,810	2,900	59,600	1,115.38
1997-11-25	2,800	2,890	2,800	2,830	113,100	1,088.46
1997-11-21	2,940	2,980	2,940	2,950	68,600	1,134.62
1997-11-20	2,920	2,920	2,880	2,920	25,200	1,123.08
1997-11-19	2,900	2,940	2,840	2,840	44,100	1,092.31
1997-11-18	2,900	2,930	2,900	2,930	7,500	1,126.92
1997-11-17	2,810	2,940	2,810	2,910	58,600	1,119.23
1997-11-14	2,900	2,900	2,840	2,840	9,500	1,092.31
1997-11-13	2,820	2,920	2,820	2,820	105,600	1,084.62
1997-11-12	2,900	2,900	2,820	2,820	13,200	1,084.62
1997-11-11	2,900	2,900	2,870	2,900	24,200	1,115.38
1997-11-10	2,870	2,900	2,850	2,900	41,600	1,115.38
1997-11-07	2,890	2,890	2,800	2,870	28,300	1,103.85
1997-11-06	2,890	2,890	2,850	2,850	17,300	1,096.15
1997-11-05	2,900	2,900	2,870	2,890	22,200	1,111.54
1997-11-04	2,840	2,890	2,830	2,890	79,000	1,111.54
1997-10-31	2,790	2,810	2,750	2,800	92,700	1,076.92
1997-10-30	2,840	2,840	2,790	2,790	45,800	1,073.08
1997-10-29	2,900	2,920	2,810	2,850	42,000	1,096.15
1997-10-28	2,850	2,860	2,840	2,850	36,300	1,096.15
1997-10-27	2,950	2,960	2,920	2,960	19,900	1,138.46
1997-10-24	2,890	2,920	2,880	2,910	92,700	1,119.23
1997-10-23	2,950	2,970	2,930	2,930	90,600	1,126.92
1997-10-22	2,980	2,980	2,950	2,950	93,300	1,134.62
1997-10-21	2,960	2,990	2,960	2,970	90,000	1,142.31
1997-10-20	3,010	3,010	2,950	2,950	64,800	1,134.62
1997-10-17	2,970	3,030	2,970	3,000	137,800	1,153.85
1997-10-16	3,000	3,020	2,990	3,020	99,800	1,161.54
1997-10-15	3,000	3,010	2,980	2,980	88,700	1,146.15
1997-10-14	2,980	2,990	2,930	2,980	33,400	1,146.15
1997-10-13	2,960	2,990	2,950	2,960	95,600	1,138.46
1997-10-09	2,960	2,990	2,920	2,920	91,500	1,123.08
1997-10-08	2,950	2,980	2,900	2,970	38,300	1,142.31
1997-10-07	3,000	3,000	2,920	2,920	67,400	1,123.08
1997-10-06	2,900	2,970	2,870	2,960	43,500	1,138.46
1997-10-03	2,850	2,910	2,850	2,910	98,200	1,119.23
1997-10-02	2,870	2,890	2,800	2,800	63,400	1,076.92
1997-10-01	2,890	2,890	2,800	2,830	27,600	1,088.46
1997-09-30	2,900	2,900	2,900	2,900	47,000	1,115.38
1997-09-29	2,910	2,910	2,900	2,900	60,900	1,115.38
1997-09-26	2,900	2,930	2,890	2,910	39,300	1,119.23
1997-09-25	2,910	2,910	2,890	2,900	58,400	1,115.38
1997-09-24	2,920	2,930	2,910	2,910	49,100	1,119.23
1997-09-22	2,890	2,910	2,890	2,910	49,100	1,119.23
1997-09-19	2,910	2,930	2,890	2,900	136,000	1,115.38
1997-09-18	2,900	2,930	2,890	2,930	124,200	1,126.92
1997-09-17	2,830	2,950	2,830	2,930	190,200	1,126.92
1997-09-16	2,750	2,830	2,750	2,820	77,400	1,084.62
1997-09-12	2,710	2,730	2,680	2,730	21,100	1,050
1997-09-11	2,710	2,720	2,680	2,680	36,700	1,030.77
1997-09-10	2,700	2,710	2,690	2,700	21,800	1,038.46
1997-09-09	2,710	2,720	2,660	2,660	74,000	1,023.08
1997-09-08	2,710	2,710	2,700	2,710	19,100	1,042.31
1997-09-05	2,720	2,720	2,670	2,710	94,900	1,042.31
1997-09-04	2,720	2,730	2,700	2,710	92,900	1,042.31
1997-09-03	2,710	2,710	2,700	2,710	77,000	1,042.31
1997-09-02	2,680	2,720	2,650	2,690	58,100	1,034.62
1997-09-01	2,600	2,680	2,600	2,650	55,000	1,019.23
1997-08-29	2,690	2,690	2,630	2,640	583,000	1,015.38
1997-08-28	2,700	2,700	2,690	2,690	506,000	1,034.62
1997-08-27	2,700	2,720	2,700	2,710	59,000	1,042.31
1997-08-26	2,700	2,720	2,690	2,720	18,000	1,046.15
1997-08-25	2,710	2,720	2,690	2,720	44,000	1,046.15
1997-08-22	2,700	2,720	2,690	2,720	30,000	1,046.15
1997-08-21	2,700	2,720	2,700	2,700	65,000	1,038.46
1997-08-20	2,700	2,710	2,680	2,680	81,000	1,030.77
1997-08-19	2,700	2,710	2,690	2,700	149,000	1,038.46
1997-08-18	2,680	2,700	2,670	2,700	31,000	1,038.46
1997-08-15	2,660	2,680	2,660	2,670	66,000	1,026.92
1997-08-14	2,630	2,640	2,630	2,640	26,000	1,015.38
1997-08-13	2,610	2,630	2,610	2,630	34,000	1,011.54
1997-08-12	2,630	2,630	2,610	2,610	68,000	1,003.85
1997-08-11	2,650	2,660	2,620	2,620	76,000	1,007.69
1997-08-08	2,650	2,670	2,620	2,670	58,000	1,026.92
1997-08-07	2,640	2,660	2,640	2,660	100,000	1,023.08
1997-08-06	2,600	2,640	2,600	2,610	82,000	1,003.85
1997-08-05	2,600	2,620	2,590	2,590	119,000	996.15
1997-08-04	2,640	2,640	2,600	2,600	16,000	1,000
1997-08-01	2,610	2,630	2,610	2,630	30,000	1,011.54
1997-07-31	2,660	2,660	2,620	2,650	51,000	1,019.23
1997-07-30	2,680	2,680	2,670	2,670	23,000	1,026.92
1997-07-29	2,670	2,680	2,670	2,670	12,000	1,026.92
1997-07-28	2,660	2,680	2,660	2,680	33,000	1,030.77
1997-07-25	2,650	2,650	2,640	2,650	72,000	1,019.23
1997-07-24	2,640	2,670	2,610	2,630	19,000	1,011.54
1997-07-23	2,680	2,680	2,600	2,600	33,000	1,000
1997-07-22	2,700	2,700	2,670	2,680	10,000	1,030.77
1997-07-18	2,710	2,740	2,690	2,730	81,000	1,050
1997-07-17	2,690	2,700	2,670	2,700	149,000	1,038.46
1997-07-16	2,680	2,700	2,640	2,700	140,000	1,038.46
1997-07-15	2,690	2,700	2,680	2,700	70,000	1,038.46
1997-07-14	2,750	2,750	2,700	2,720	34,000	1,046.15
1997-07-11	2,760	2,760	2,700	2,740	105,000	1,053.85
1997-07-10	2,720	2,740	2,710	2,740	212,000	1,053.85
1997-07-09	2,700	2,720	2,690	2,710	385,000	1,042.31
1997-07-08	2,700	2,710	2,690	2,700	151,000	1,038.46
1997-07-07	2,720	2,760	2,710	2,730	486,000	1,050
1997-07-04	2,630	2,690	2,600	2,690	289,000	1,034.62
1997-07-03	2,550	2,620	2,550	2,610	149,000	1,003.85
1997-07-02	2,580	2,580	2,550	2,560	92,000	984.62
1997-07-01	2,590	2,600	2,560	2,580	119,000	992.31
1997-06-30	2,590	2,600	2,570	2,590	58,000	996.15
1997-06-27	2,580	2,580	2,560	2,570	73,000	988.46
1997-06-26	2,570	2,580	2,550	2,580	47,000	992.31
1997-06-25	2,580	2,580	2,570	2,580	118,000	992.31
1997-06-24	2,570	2,580	2,570	2,580	73,000	992.31
1997-06-23	2,550	2,580	2,520	2,570	167,000	988.46
1997-06-20	2,550	2,560	2,540	2,560	188,000	984.62
1997-06-19	2,540	2,570	2,530	2,560	230,000	984.62
1997-06-18	2,560	2,570	2,550	2,570	188,000	988.46
1997-06-17	2,530	2,580	2,510	2,560	261,000	984.62
1997-06-16	2,490	2,580	2,490	2,520	290,000	969.23
1997-06-13	2,400	2,530	2,400	2,450	332,000	942.31
1997-06-12	2,390	2,430	2,380	2,430	52,000	934.62
1997-06-11	2,410	2,410	2,400	2,400	22,000	923.08
1997-06-10	2,410	2,430	2,410	2,430	31,000	934.62
1997-06-09	2,410	2,430	2,410	2,430	8,000	934.62
1997-06-06	2,430	2,430	2,410	2,410	43,000	926.92
1997-06-05	2,430	2,430	2,420	2,420	40,000	930.77
1997-06-04	2,390	2,400	2,380	2,380	16,000	915.39
1997-06-03	2,440	2,440	2,400	2,400	29,000	923.08
1997-06-02	2,390	2,440	2,390	2,420	27,000	930.77
1997-05-30	2,380	2,420	2,380	2,400	27,000	923.08
1997-05-29	2,390	2,390	2,380	2,380	6,000	915.39
1997-05-28	2,390	2,400	2,370	2,370	24,000	911.54
1997-05-27	2,380	2,390	2,360	2,360	21,000	907.69
1997-05-26	2,420	2,420	2,360	2,400	11,000	923.08
1997-05-23	2,400	2,430	2,400	2,410	31,000	926.92
1997-05-22	2,410	2,420	2,380	2,380	14,000	915.39
1997-05-21	2,410	2,430	2,400	2,430	15,000	934.62
1997-05-20	2,410	2,440	2,380	2,440	28,000	938.46
1997-05-19	2,380	2,450	2,380	2,450	134,000	942.31
1997-05-16	2,420	2,430	2,380	2,380	60,000	915.39
1997-05-15	2,380	2,410	2,380	2,400	57,000	923.08
1997-05-14	2,320	2,360	2,320	2,360	37,000	907.69
1997-05-13	2,290	2,320	2,290	2,320	26,000	892.31
1997-05-12	2,290	2,290	2,260	2,260	25,000	869.23
1997-05-09	2,270	2,300	2,260	2,270	10,000	873.08
1997-05-08	2,260	2,320	2,260	2,260	51,000	869.23
1997-05-07	2,330	2,330	2,230	2,230	21,000	857.69
1997-05-06	2,390	2,390	2,340	2,340	6,000	900
1997-05-02	2,410	2,410	2,370	2,390	15,000	919.23
1997-05-01	2,400	2,400	2,390	2,390	63,000	919.23
1997-04-30	2,400	2,410	2,390	2,390	56,000	919.23
1997-04-28	2,320	2,330	2,310	2,320	52,000	892.31
1997-04-25	2,260	2,280	2,260	2,280	15,000	876.92
1997-04-24	2,300	2,300	2,250	2,260	21,000	869.23
1997-04-23	2,240	2,250	2,240	2,240	43,000	861.54
1997-04-22	2,150	2,180	2,150	2,160	13,000	830.77
1997-04-21	2,160	2,190	2,160	2,170	7,000	834.62
1997-04-18	2,190	2,190	2,150	2,160	13,000	830.77
1997-04-17	2,160	2,180	2,160	2,180	17,000	838.46
1997-04-16	2,160	2,160	2,160	2,160	6,000	830.77
1997-04-15	2,130	2,170	2,130	2,160	45,000	830.77
1997-04-14	2,200	2,200	2,160	2,170	7,000	834.62
1997-04-11	2,150	2,170	2,140	2,160	17,000	830.77
1997-04-10	2,180	2,180	2,160	2,160	15,000	830.77
1997-04-09	2,190	2,200	2,160	2,180	41,000	838.46
1997-04-08	2,170	2,180	2,160	2,180	26,000	838.46
1997-04-07	2,180	2,180	2,160	2,180	13,000	838.46
1997-04-04	2,140	2,180	2,140	2,180	11,000	838.46
1997-04-03	2,130	2,180	2,130	2,130	19,000	819.23
1997-04-02	2,120	2,130	2,110	2,130	27,000	819.23
1997-04-01	2,070	2,090	2,070	2,080	19,000	800
1997-03-31	2,080	2,100	2,080	2,080	3,000	800
1997-03-28	2,100	2,100	2,060	2,100	8,000	807.69
1997-03-27	2,020	2,100	2,020	2,050	6,000	788.46
1997-03-26	2,020	2,020	2,020	2,020	6,000	776.92
1997-03-25	2,090	2,100	2,070	2,100	44,000	807.69
1997-03-24	2,070	2,120	2,070	2,090	16,000	803.85
1997-03-21	2,030	2,090	2,020	2,060	16,000	792.31
1997-03-19	2,020	2,020	2,010	2,020	10,000	776.92
1997-03-18	2,120	2,120	2,040	2,080	11,000	800
1997-03-17	2,040	2,100	2,040	2,100	14,000	807.69
1997-03-14	2,000	2,000	2,000	2,000	3,000	769.23
1997-03-13	2,000	2,020	1,990	2,000	17,000	769.23
1997-03-12	2,040	2,040	2,000	2,000	3,000	769.23
1997-03-11	2,090	2,090	2,020	2,050	8,000	788.46
1997-03-10	2,020	2,020	2,020	2,020	6,000	776.92
1997-03-07	2,020	2,100	2,020	2,100	9,000	807.69
1997-03-06	2,060	2,060	2,050	2,060	78,000	792.31
1997-03-05	2,080	2,080	2,060	2,060	8,000	792.31
1997-03-04	2,120	2,120	2,120	2,120	7,000	815.39
1997-03-03	2,120	2,120	2,110	2,120	3,000	815.39
1997-02-28	2,130	2,130	2,080	2,080	7,000	800
1997-02-27	2,090	2,160	2,080	2,120	14,000	815.39
1997-02-26	2,080	2,150	2,080	2,150	10,000	826.92
1997-02-25	2,150	2,200	2,150	2,200	25,000	846.15
1997-02-24	2,190	2,190	2,140	2,150	6,000	826.92
1997-02-21	2,090	2,180	2,090	2,150	22,000	826.92
1997-02-20	2,090	2,130	2,060	2,130	21,000	819.23
1997-02-19	2,090	2,100	2,040	2,090	17,000	803.85
1997-02-18	2,100	2,110	2,060	2,110	19,000	811.54
1997-02-17	2,100	2,110	2,100	2,100	10,000	807.69
1997-02-14	2,050	2,080	2,050	2,060	10,000	792.31
1997-02-13	2,110	2,110	2,050	2,050	19,000	788.46
1997-02-12	2,050	2,110	2,050	2,110	21,000	811.54
1997-02-10	2,030	2,080	2,030	2,050	11,000	788.46
1997-02-07	2,050	2,050	2,050	2,050	8,000	788.46
1997-02-06	2,070	2,080	2,040	2,070	10,000	796.15
1997-02-05	2,070	2,080	2,030	2,080	14,000	800
1997-02-04	2,080	2,080	2,060	2,070	21,000	796.15
1997-02-03	2,070	2,080	2,030	2,080	17,000	800
1997-01-31	2,050	2,060	2,030	2,060	39,000	792.31
1997-01-30	2,040	2,040	2,030	2,040	8,000	784.62
1997-01-29	2,050	2,050	2,020	2,020	31,000	776.92
1997-01-28	2,050	2,130	2,050	2,130	61,000	819.23
1997-01-27	2,040	2,050	2,000	2,050	11,000	788.46
1997-01-24	2,100	2,120	2,080	2,080	20,000	800
1997-01-23	2,020	2,080	2,010	2,080	9,000	800
1997-01-22	2,080	2,080	2,040	2,080	8,000	800
1997-01-21	2,030	2,100	2,030	2,100	6,000	807.69
1997-01-20	2,110	2,110	2,000	2,070	15,000	796.15
1997-01-17	2,040	2,070	2,010	2,070	14,000	796.15
1997-01-16	1,960	2,040	1,960	2,000	3,000	769.23
1997-01-14	1,960	2,040	1,960	2,040	19,000	784.62
1997-01-13	2,050	2,050	1,960	1,960	3,000	753.85
1997-01-10	2,070	2,070	2,000	2,070	40,000	796.15
1997-01-09	2,140	2,140	2,070	2,070	21,000	796.15
1997-01-08	2,150	2,150	2,140	2,140	17,000	823.08
1997-01-07	2,170	2,170	2,120	2,140	29,000	823.08
1997-01-06	2,140	2,140	2,100	2,100	12,000	807.69

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2593 (株)伊藤園 の時系列データ [1997年度]

2593 (株)伊藤園の時系列データ [1997年度]