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
1997-12-303,5203,5203,4503,45013,0001,326.92
1997-12-293,4203,5803,3903,53090,1001,357.69
1997-12-263,4003,4203,3503,42069,2001,315.38
1997-12-253,3903,4503,3603,43093,5001,319.23
1997-12-243,2003,3103,2003,31072,1001,273.08
1997-12-223,1203,2503,1203,230123,7001,242.31
1997-12-193,1503,1703,1503,17055,8001,219.23
1997-12-183,1203,1603,1203,16082,3001,215.38
1997-12-173,1603,1603,0803,09066,4001,188.46
1997-12-163,0803,1203,0603,080121,7001,184.62
1997-12-152,9903,0302,9903,03045,2001,165.38
1997-12-123,0003,0102,9702,99027,4001,150
1997-12-112,9602,9902,9602,96025,3001,138.46
1997-12-102,9703,0402,9402,94037,6001,130.77
1997-12-093,0003,0302,8702,95029,6001,134.62
1997-12-083,0303,0502,9203,00067,2001,153.85
1997-12-052,9303,0002,9302,990110,0001,150
1997-12-042,8402,9202,8402,92052,2001,123.08
1997-12-032,9502,9502,8402,920116,0001,123.08
1997-12-022,9402,9502,8902,93051,8001,126.92
1997-12-012,9402,9602,9002,90027,7001,115.38
1997-11-282,9402,9502,8802,92049,2001,123.08
1997-11-272,8402,9002,8402,90026,2001,115.38
1997-11-262,8102,9002,8102,90059,6001,115.38
1997-11-252,8002,8902,8002,830113,1001,088.46
1997-11-212,9402,9802,9402,95068,6001,134.62
1997-11-202,9202,9202,8802,92025,2001,123.08
1997-11-192,9002,9402,8402,84044,1001,092.31
1997-11-182,9002,9302,9002,9307,5001,126.92
1997-11-172,8102,9402,8102,91058,6001,119.23
1997-11-142,9002,9002,8402,8409,5001,092.31
1997-11-132,8202,9202,8202,820105,6001,084.62
1997-11-122,9002,9002,8202,82013,2001,084.62
1997-11-112,9002,9002,8702,90024,2001,115.38
1997-11-102,8702,9002,8502,90041,6001,115.38
1997-11-072,8902,8902,8002,87028,3001,103.85
1997-11-062,8902,8902,8502,85017,3001,096.15
1997-11-052,9002,9002,8702,89022,2001,111.54
1997-11-042,8402,8902,8302,89079,0001,111.54
1997-10-312,7902,8102,7502,80092,7001,076.92
1997-10-302,8402,8402,7902,79045,8001,073.08
1997-10-292,9002,9202,8102,85042,0001,096.15
1997-10-282,8502,8602,8402,85036,3001,096.15
1997-10-272,9502,9602,9202,96019,9001,138.46
1997-10-242,8902,9202,8802,91092,7001,119.23
1997-10-232,9502,9702,9302,93090,6001,126.92
1997-10-222,9802,9802,9502,95093,3001,134.62
1997-10-212,9602,9902,9602,97090,0001,142.31
1997-10-203,0103,0102,9502,95064,8001,134.62
1997-10-172,9703,0302,9703,000137,8001,153.85
1997-10-163,0003,0202,9903,02099,8001,161.54
1997-10-153,0003,0102,9802,98088,7001,146.15
1997-10-142,9802,9902,9302,98033,4001,146.15
1997-10-132,9602,9902,9502,96095,6001,138.46
1997-10-092,9602,9902,9202,92091,5001,123.08
1997-10-082,9502,9802,9002,97038,3001,142.31
1997-10-073,0003,0002,9202,92067,4001,123.08
1997-10-062,9002,9702,8702,96043,5001,138.46
1997-10-032,8502,9102,8502,91098,2001,119.23
1997-10-022,8702,8902,8002,80063,4001,076.92
1997-10-012,8902,8902,8002,83027,6001,088.46
1997-09-302,9002,9002,9002,90047,0001,115.38
1997-09-292,9102,9102,9002,90060,9001,115.38
1997-09-262,9002,9302,8902,91039,3001,119.23
1997-09-252,9102,9102,8902,90058,4001,115.38
1997-09-242,9202,9302,9102,91049,1001,119.23
1997-09-222,8902,9102,8902,91049,1001,119.23
1997-09-192,9102,9302,8902,900136,0001,115.38
1997-09-182,9002,9302,8902,930124,2001,126.92
1997-09-172,8302,9502,8302,930190,2001,126.92
1997-09-162,7502,8302,7502,82077,4001,084.62
1997-09-122,7102,7302,6802,73021,1001,050
1997-09-112,7102,7202,6802,68036,7001,030.77
1997-09-102,7002,7102,6902,70021,8001,038.46
1997-09-092,7102,7202,6602,66074,0001,023.08
1997-09-082,7102,7102,7002,71019,1001,042.31
1997-09-052,7202,7202,6702,71094,9001,042.31
1997-09-042,7202,7302,7002,71092,9001,042.31
1997-09-032,7102,7102,7002,71077,0001,042.31
1997-09-022,6802,7202,6502,69058,1001,034.62
1997-09-012,6002,6802,6002,65055,0001,019.23
1997-08-292,6902,6902,6302,640583,0001,015.38
1997-08-282,7002,7002,6902,690506,0001,034.62
1997-08-272,7002,7202,7002,71059,0001,042.31
1997-08-262,7002,7202,6902,72018,0001,046.15
1997-08-252,7102,7202,6902,72044,0001,046.15
1997-08-222,7002,7202,6902,72030,0001,046.15
1997-08-212,7002,7202,7002,70065,0001,038.46
1997-08-202,7002,7102,6802,68081,0001,030.77
1997-08-192,7002,7102,6902,700149,0001,038.46
1997-08-182,6802,7002,6702,70031,0001,038.46
1997-08-152,6602,6802,6602,67066,0001,026.92
1997-08-142,6302,6402,6302,64026,0001,015.38
1997-08-132,6102,6302,6102,63034,0001,011.54
1997-08-122,6302,6302,6102,61068,0001,003.85
1997-08-112,6502,6602,6202,62076,0001,007.69
1997-08-082,6502,6702,6202,67058,0001,026.92
1997-08-072,6402,6602,6402,660100,0001,023.08
1997-08-062,6002,6402,6002,61082,0001,003.85
1997-08-052,6002,6202,5902,590119,000996.15
1997-08-042,6402,6402,6002,60016,0001,000
1997-08-012,6102,6302,6102,63030,0001,011.54
1997-07-312,6602,6602,6202,65051,0001,019.23
1997-07-302,6802,6802,6702,67023,0001,026.92
1997-07-292,6702,6802,6702,67012,0001,026.92
1997-07-282,6602,6802,6602,68033,0001,030.77
1997-07-252,6502,6502,6402,65072,0001,019.23
1997-07-242,6402,6702,6102,63019,0001,011.54
1997-07-232,6802,6802,6002,60033,0001,000
1997-07-222,7002,7002,6702,68010,0001,030.77
1997-07-182,7102,7402,6902,73081,0001,050
1997-07-172,6902,7002,6702,700149,0001,038.46
1997-07-162,6802,7002,6402,700140,0001,038.46
1997-07-152,6902,7002,6802,70070,0001,038.46
1997-07-142,7502,7502,7002,72034,0001,046.15
1997-07-112,7602,7602,7002,740105,0001,053.85
1997-07-102,7202,7402,7102,740212,0001,053.85
1997-07-092,7002,7202,6902,710385,0001,042.31
1997-07-082,7002,7102,6902,700151,0001,038.46
1997-07-072,7202,7602,7102,730486,0001,050
1997-07-042,6302,6902,6002,690289,0001,034.62
1997-07-032,5502,6202,5502,610149,0001,003.85
1997-07-022,5802,5802,5502,56092,000984.62
1997-07-012,5902,6002,5602,580119,000992.31
1997-06-302,5902,6002,5702,59058,000996.15
1997-06-272,5802,5802,5602,57073,000988.46
1997-06-262,5702,5802,5502,58047,000992.31
1997-06-252,5802,5802,5702,580118,000992.31
1997-06-242,5702,5802,5702,58073,000992.31
1997-06-232,5502,5802,5202,570167,000988.46
1997-06-202,5502,5602,5402,560188,000984.62
1997-06-192,5402,5702,5302,560230,000984.62
1997-06-182,5602,5702,5502,570188,000988.46
1997-06-172,5302,5802,5102,560261,000984.62
1997-06-162,4902,5802,4902,520290,000969.23
1997-06-132,4002,5302,4002,450332,000942.31
1997-06-122,3902,4302,3802,43052,000934.62
1997-06-112,4102,4102,4002,40022,000923.08
1997-06-102,4102,4302,4102,43031,000934.62
1997-06-092,4102,4302,4102,4308,000934.62
1997-06-062,4302,4302,4102,41043,000926.92
1997-06-052,4302,4302,4202,42040,000930.77
1997-06-042,3902,4002,3802,38016,000915.39
1997-06-032,4402,4402,4002,40029,000923.08
1997-06-022,3902,4402,3902,42027,000930.77
1997-05-302,3802,4202,3802,40027,000923.08
1997-05-292,3902,3902,3802,3806,000915.39
1997-05-282,3902,4002,3702,37024,000911.54
1997-05-272,3802,3902,3602,36021,000907.69
1997-05-262,4202,4202,3602,40011,000923.08
1997-05-232,4002,4302,4002,41031,000926.92
1997-05-222,4102,4202,3802,38014,000915.39
1997-05-212,4102,4302,4002,43015,000934.62
1997-05-202,4102,4402,3802,44028,000938.46
1997-05-192,3802,4502,3802,450134,000942.31
1997-05-162,4202,4302,3802,38060,000915.39
1997-05-152,3802,4102,3802,40057,000923.08
1997-05-142,3202,3602,3202,36037,000907.69
1997-05-132,2902,3202,2902,32026,000892.31
1997-05-122,2902,2902,2602,26025,000869.23
1997-05-092,2702,3002,2602,27010,000873.08
1997-05-082,2602,3202,2602,26051,000869.23
1997-05-072,3302,3302,2302,23021,000857.69
1997-05-062,3902,3902,3402,3406,000900
1997-05-022,4102,4102,3702,39015,000919.23
1997-05-012,4002,4002,3902,39063,000919.23
1997-04-302,4002,4102,3902,39056,000919.23
1997-04-282,3202,3302,3102,32052,000892.31
1997-04-252,2602,2802,2602,28015,000876.92
1997-04-242,3002,3002,2502,26021,000869.23
1997-04-232,2402,2502,2402,24043,000861.54
1997-04-222,1502,1802,1502,16013,000830.77
1997-04-212,1602,1902,1602,1707,000834.62
1997-04-182,1902,1902,1502,16013,000830.77
1997-04-172,1602,1802,1602,18017,000838.46
1997-04-162,1602,1602,1602,1606,000830.77
1997-04-152,1302,1702,1302,16045,000830.77
1997-04-142,2002,2002,1602,1707,000834.62
1997-04-112,1502,1702,1402,16017,000830.77
1997-04-102,1802,1802,1602,16015,000830.77
1997-04-092,1902,2002,1602,18041,000838.46
1997-04-082,1702,1802,1602,18026,000838.46
1997-04-072,1802,1802,1602,18013,000838.46
1997-04-042,1402,1802,1402,18011,000838.46
1997-04-032,1302,1802,1302,13019,000819.23
1997-04-022,1202,1302,1102,13027,000819.23
1997-04-012,0702,0902,0702,08019,000800
1997-03-312,0802,1002,0802,0803,000800
1997-03-282,1002,1002,0602,1008,000807.69
1997-03-272,0202,1002,0202,0506,000788.46
1997-03-262,0202,0202,0202,0206,000776.92
1997-03-252,0902,1002,0702,10044,000807.69
1997-03-242,0702,1202,0702,09016,000803.85
1997-03-212,0302,0902,0202,06016,000792.31
1997-03-192,0202,0202,0102,02010,000776.92
1997-03-182,1202,1202,0402,08011,000800
1997-03-172,0402,1002,0402,10014,000807.69
1997-03-142,0002,0002,0002,0003,000769.23
1997-03-132,0002,0201,9902,00017,000769.23
1997-03-122,0402,0402,0002,0003,000769.23
1997-03-112,0902,0902,0202,0508,000788.46
1997-03-102,0202,0202,0202,0206,000776.92
1997-03-072,0202,1002,0202,1009,000807.69
1997-03-062,0602,0602,0502,06078,000792.31
1997-03-052,0802,0802,0602,0608,000792.31
1997-03-042,1202,1202,1202,1207,000815.39
1997-03-032,1202,1202,1102,1203,000815.39
1997-02-282,1302,1302,0802,0807,000800
1997-02-272,0902,1602,0802,12014,000815.39
1997-02-262,0802,1502,0802,15010,000826.92
1997-02-252,1502,2002,1502,20025,000846.15
1997-02-242,1902,1902,1402,1506,000826.92
1997-02-212,0902,1802,0902,15022,000826.92
1997-02-202,0902,1302,0602,13021,000819.23
1997-02-192,0902,1002,0402,09017,000803.85
1997-02-182,1002,1102,0602,11019,000811.54
1997-02-172,1002,1102,1002,10010,000807.69
1997-02-142,0502,0802,0502,06010,000792.31
1997-02-132,1102,1102,0502,05019,000788.46
1997-02-122,0502,1102,0502,11021,000811.54
1997-02-102,0302,0802,0302,05011,000788.46
1997-02-072,0502,0502,0502,0508,000788.46
1997-02-062,0702,0802,0402,07010,000796.15
1997-02-052,0702,0802,0302,08014,000800
1997-02-042,0802,0802,0602,07021,000796.15
1997-02-032,0702,0802,0302,08017,000800
1997-01-312,0502,0602,0302,06039,000792.31
1997-01-302,0402,0402,0302,0408,000784.62
1997-01-292,0502,0502,0202,02031,000776.92
1997-01-282,0502,1302,0502,13061,000819.23
1997-01-272,0402,0502,0002,05011,000788.46
1997-01-242,1002,1202,0802,08020,000800
1997-01-232,0202,0802,0102,0809,000800
1997-01-222,0802,0802,0402,0808,000800
1997-01-212,0302,1002,0302,1006,000807.69
1997-01-202,1102,1102,0002,07015,000796.15
1997-01-172,0402,0702,0102,07014,000796.15
1997-01-161,9602,0401,9602,0003,000769.23
1997-01-141,9602,0401,9602,04019,000784.62
1997-01-132,0502,0501,9601,9603,000753.85
1997-01-102,0702,0702,0002,07040,000796.15
1997-01-092,1402,1402,0702,07021,000796.15
1997-01-082,1502,1502,1402,14017,000823.08
1997-01-072,1702,1702,1202,14029,000823.08
1997-01-062,1402,1402,1002,10012,000807.69

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