2593 (株)伊藤園 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3013,85014,29013,60014,29028,1005,496.15
1999-12-2913,50013,89013,31013,70070,0005,269.23
1999-12-2813,40013,50013,30013,30020,0005,115.38
1999-12-2713,40013,40013,10013,15013,1005,057.69
1999-12-2413,19013,50013,10013,49028,2005,188.46
1999-12-2213,20013,20012,90013,00043,7005,000
1999-12-2113,18013,50013,00013,20075,6005,076.92
1999-12-2013,00013,18012,80013,18082,5005,069.23
1999-12-1712,70012,98012,50012,95061,7004,980.77
1999-12-1612,30012,90012,30012,44054,8004,784.62
1999-12-1512,40012,60012,30012,30043,0004,730.77
1999-12-1412,50012,50012,25012,34033,5004,746.15
1999-12-1312,80013,00012,75012,78036,6004,915.38
1999-12-1012,15012,50012,15012,50064,5004,807.69
1999-12-0912,50012,60012,25012,55045,8004,826.92
1999-12-0812,99013,90012,81012,940122,8004,976.92
1999-12-0712,22013,10012,02013,000166,4005,000
1999-12-0612,29012,29012,00012,02040,9004,623.08
1999-12-0312,50012,50011,81011,98085,5004,607.69
1999-12-0211,99011,99011,11011,30055,9004,346.15
1999-12-0112,80012,80012,00012,00063,0004,615.38
1999-11-3012,70012,70012,40012,41066,5004,773.08
1999-11-2912,09012,94012,08012,70084,0004,884.62
1999-11-2611,04012,00011,04011,89078,1004,573.08
1999-11-2511,67011,78011,00011,00073,3004,230.77
1999-11-2411,71011,82011,66011,80037,3004,538.46
1999-11-2212,30012,30012,01012,11043,4004,657.69
1999-11-1912,29012,30011,84012,00037,0004,615.38
1999-11-1812,00012,03011,67011,69037,2004,496.15
1999-11-1711,72011,88011,62011,80042,4004,538.46
1999-11-1612,32012,32011,50011,69053,2004,496.15
1999-11-1511,80012,30011,80012,280101,1004,723.08
1999-11-1211,31011,70011,30011,70044,0004,500
1999-11-1111,30011,52011,00011,30057,0004,346.15
1999-11-1011,96011,96011,21011,50053,0004,423.08
1999-11-0911,79012,08011,60011,960113,7004,600
1999-11-0811,60011,80011,41011,710119,7004,503.85
1999-11-0511,18011,45011,05011,450100,6004,403.85
1999-11-0410,90011,10010,79011,10074,6004,269.23
1999-11-0210,71011,10010,68010,99080,8004,226.92
1999-11-0110,70010,80010,60010,71053,8004,119.23
1999-10-2910,69010,78010,45010,70082,3004,115.38
1999-10-2810,47010,4709,9909,99062,1003,842.31
1999-10-2710,40010,50010,10010,27026,6003,950
1999-10-2610,79010,81010,60010,60063,9004,076.92
1999-10-2510,79010,79010,60010,68029,5004,107.69
1999-10-2210,80010,80010,40010,48072,8004,030.77
1999-10-2110,80010,90010,30010,40068,1004,000
1999-10-2010,60010,80010,28010,800121,1004,153.85
1999-10-1910,00010,5009,93010,25064,1003,942.31
1999-10-189,70010,1309,7009,90051,8003,807.69
1999-10-1510,81010,81010,40010,60044,7004,076.92
1999-10-1410,60011,15010,51010,80061,4004,153.85
1999-10-1310,55011,20010,40010,600101,1004,076.92
1999-10-1211,20011,50010,91011,150109,6004,288.46
1999-10-0810,85011,64010,60011,640287,9004,476.92
1999-10-0710,50011,18010,30011,050360,2004,250
1999-10-069,55010,2509,50010,250296,1003,942.31
1999-10-059,4809,4909,0509,25060,6003,557.69
1999-10-049,6009,6009,3209,49028,9003,650
1999-10-019,3009,5409,3009,31040,2003,580.77
1999-09-309,4009,5409,3809,50072,8003,653.85
1999-09-299,1909,2009,0209,12031,5003,507.69
1999-09-288,7509,2908,7509,29027,3003,573.08
1999-09-279,1109,2208,7308,75029,4003,365.38
1999-09-249,3509,3608,8809,09048,5003,496.15
1999-09-229,4009,5509,3009,44076,8003,630.77
1999-09-219,4009,8009,3509,700112,4003,730.77
1999-09-209,3909,4009,2209,35025,9003,596.15
1999-09-179,4609,4609,3009,40039,6003,615.38
1999-09-169,8509,8509,3009,46091,2003,638.46
1999-09-149,6409,9009,3009,900157,8003,807.69
1999-09-138,8409,7008,8409,650296,9003,711.54
1999-09-108,7408,7508,6808,70052,9003,346.15
1999-09-098,7008,7208,5708,64062,7003,323.08
1999-09-088,6008,8008,6008,700122,7003,346.15
1999-09-078,7008,7008,4808,50055,7003,269.23
1999-09-068,5308,7208,5308,710109,6003,350
1999-09-038,5508,5608,4608,53025,3003,280.77
1999-09-028,5108,5708,4008,49030,3003,265.38
1999-09-018,4008,4908,2508,49056,7003,265.38
1999-08-318,5308,5308,4508,46028,2003,253.85
1999-08-308,4208,5808,4208,52033,5003,276.92
1999-08-278,3308,4408,3108,32052,8003,200
1999-08-268,4108,4508,3508,35061,8003,211.54
1999-08-258,7608,7608,4508,610124,4003,311.54
1999-08-248,7508,8008,7008,80093,6003,384.62
1999-08-238,6508,7308,6508,72047,4003,353.85
1999-08-208,5508,6908,5108,65027,5003,326.92
1999-08-198,7308,7308,4908,54040,9003,284.62
1999-08-188,7908,7908,6708,73042,4003,357.69
1999-08-178,6808,7508,6308,73080,9003,357.69
1999-08-168,8008,8008,5708,71062,9003,350
1999-08-138,4908,7608,4808,70080,5003,346.15
1999-08-128,2808,5808,2808,46046,6003,253.85
1999-08-118,1008,4808,1008,25073,3003,173.08
1999-08-108,1508,2108,1408,19071,0003,150
1999-08-098,2408,2408,1508,21016,0003,157.69
1999-08-068,4008,4008,1008,14028,4003,130.77
1999-08-058,5608,5608,3008,30048,0003,192.31
1999-08-048,6008,6608,4308,48094,2003,261.54
1999-08-038,4508,6008,4008,510132,7003,273.08
1999-08-028,1908,4608,1008,35056,4003,211.54
1999-07-308,0508,2008,0508,19047,2003,150
1999-07-298,1008,2408,0608,06046,3003,100
1999-07-288,1008,1908,1008,14034,0003,130.77
1999-07-278,1608,1908,0808,13029,8003,126.92
1999-07-268,2508,4108,1908,21088,7003,157.69
1999-07-238,0508,2408,0108,17059,3003,142.31
1999-07-228,2008,2608,0708,10061,9003,115.38
1999-07-218,1508,3508,0608,140103,2003,130.77
1999-07-198,0408,4208,0408,09087,0003,111.54
1999-07-168,2008,3108,1008,14096,1003,130.77
1999-07-158,3508,5008,2008,20073,0003,153.85
1999-07-148,3708,7508,3508,440211,0003,246.15
1999-07-138,2709,2108,0508,250239,7003,173.08
1999-07-128,2108,2708,1008,27048,7003,180.77
1999-07-097,9708,2107,9508,190138,5003,150
1999-07-088,0508,1008,0508,07095,1003,103.85
1999-07-078,4108,4408,2108,25054,0003,173.08
1999-07-068,5008,6008,4508,51068,2003,273.08
1999-07-058,5008,6508,4008,630141,8003,319.23
1999-07-028,2008,4908,1008,400167,6003,230.77
1999-07-018,1008,2908,0508,200121,3003,153.85
1999-06-308,2008,2908,1008,10095,1003,115.38
1999-06-298,0008,0207,8808,00074,7003,076.92
1999-06-288,1008,1308,0008,03030,7003,088.46
1999-06-258,2508,2507,7508,200112,4003,153.85
1999-06-248,1008,5008,0508,250289,9003,173.08
1999-06-237,8008,0307,6008,030200,0003,088.46
1999-06-227,6807,7707,6807,740159,9002,976.92
1999-06-217,8007,8407,6507,680159,0002,953.85
1999-06-187,7407,7407,6107,610161,8002,926.92
1999-06-177,5507,6007,4607,58070,4002,915.38
1999-06-167,5007,6007,4207,450153,6002,865.38
1999-06-157,6507,6807,4007,560157,3002,907.69
1999-06-147,8007,8007,4007,75078,8002,980.77
1999-06-117,7607,9707,7007,820232,5003,007.69
1999-06-107,5807,9307,5007,840165,2003,015.38
1999-06-097,4507,5807,4007,45085,8002,865.38
1999-06-087,5607,6707,4607,500115,0002,884.62
1999-06-077,5607,7307,5607,660166,2002,946.15
1999-06-047,3807,5807,3507,460133,1002,869.23
1999-06-037,1507,4507,1507,450111,7002,865.38
1999-06-027,3507,3507,1007,140110,6002,746.15
1999-06-017,1107,3707,1107,250163,1002,788.46
1999-05-317,0007,1407,0007,070101,6002,719.23
1999-05-286,9706,9706,8806,95087,8002,673.08
1999-05-276,9706,9806,9306,97083,4002,680.77
1999-05-267,0007,1006,9806,980115,9002,684.62
1999-05-257,0107,0506,9007,000121,7002,692.31
1999-05-247,2007,2007,0407,080126,1002,723.08
1999-05-217,4807,5007,1107,300102,7002,807.69
1999-05-207,5007,6007,4007,58064,7002,915.38
1999-05-197,5007,6407,5007,53050,0002,896.15
1999-05-187,7907,7907,6507,65047,9002,942.31
1999-05-177,5007,9007,4907,85096,3003,019.23
1999-05-147,7007,7007,5607,600109,9002,923.08
1999-05-137,8108,1007,6507,75087,0002,980.77
1999-05-128,0508,2007,8007,80068,5003,000
1999-05-118,2908,2908,0508,05040,5003,096.15
1999-05-108,1008,3508,1008,10032,3003,115.38
1999-05-078,1508,3608,1008,15057,6003,134.62
1999-05-068,3608,4008,0008,00085,1003,076.92
1999-04-308,0208,4608,0208,240158,2003,169.23
1999-04-287,8008,1007,7908,020106,5003,084.62
1999-04-277,6007,8907,6007,800118,6003,000
1999-04-267,3507,5007,3507,40060,2002,846.15
1999-04-237,3207,3707,2907,35050,1002,826.92
1999-04-227,3007,3107,2207,30065,0002,807.69
1999-04-217,1707,2107,1407,20048,1002,769.23
1999-04-207,0007,1906,9007,17054,6002,757.69
1999-04-197,2107,2107,0007,00046,8002,692.31
1999-04-167,4007,4007,1607,16080,4002,753.85
1999-04-157,4507,4507,3707,40064,5002,846.15
1999-04-147,3007,6007,2507,44081,9002,861.54
1999-04-137,1907,3507,1907,30063,0002,807.69
1999-04-127,1007,2407,0207,17079,2002,757.69
1999-04-096,9607,0506,9007,05099,6002,711.54
1999-04-086,9906,9906,8706,97098,0002,680.77
1999-04-076,6007,1206,6006,990205,9002,688.46
1999-04-066,6006,7006,4706,70038,9002,576.92
1999-04-056,7406,7506,4506,60054,1002,538.46
1999-04-026,8006,8006,4506,750113,4002,596.15
1999-04-016,1906,9006,1006,750251,3002,596.15
1999-03-316,0006,1005,9506,00073,2002,307.69
1999-03-305,8906,2505,8905,900100,2002,269.23
1999-03-295,7005,8805,6605,76071,5002,215.38
1999-03-265,7405,8005,6005,61048,3002,157.69
1999-03-255,5705,7505,5705,72070,9002,200
1999-03-245,4505,4705,4405,44073,7002,092.31
1999-03-235,5605,5805,4105,49061,8002,111.54
1999-03-195,5505,5505,5005,55057,2002,134.62
1999-03-185,6005,6005,5105,52037,9002,123.08
1999-03-175,6805,7005,5105,60040,0002,153.85
1999-03-165,6005,7305,6005,68089,8002,184.62
1999-03-155,5005,7505,5005,67085,7002,180.77
1999-03-125,6805,6805,6005,68035,8002,184.62
1999-03-115,5905,6005,4805,48044,9002,107.69
1999-03-105,5305,6005,4505,59033,7002,150
1999-03-095,5505,5805,4605,50091,5002,115.38
1999-03-085,7505,7505,6005,60077,4002,153.85
1999-03-055,6205,7405,6005,74079,7002,207.69
1999-03-045,5005,6405,4605,620106,3002,161.54
1999-03-035,4605,6005,4605,60036,1002,153.85
1999-03-025,4605,6005,4505,45038,5002,096.15
1999-03-015,6005,6305,5105,58038,9002,146.15
1999-02-265,6405,7505,6005,67069,1002,180.77
1999-02-255,6005,6205,5005,59037,1002,150
1999-02-245,3505,4005,3105,400100,5002,076.92
1999-02-235,4005,4405,3605,430137,9002,088.46
1999-02-225,3605,4805,3605,45035,8002,096.15
1999-02-195,5305,5305,4205,47023,2002,103.85
1999-02-185,5705,6005,4505,51015,1002,119.23
1999-02-175,6405,6405,5305,55052,9002,134.62
1999-02-165,4805,6505,4805,50016,9002,115.38
1999-02-155,5005,5505,4905,49024,8002,111.54
1999-02-125,6005,6005,4805,48033,2002,107.69
1999-02-105,5005,5005,4505,49055,3002,111.54
1999-02-095,6905,7005,5005,50038,5002,115.38
1999-02-085,7205,7205,5505,65033,1002,173.08
1999-02-055,4805,5205,4205,42041,3002,084.62
1999-02-045,5505,6605,5005,50036,8002,115.38
1999-02-035,7505,7505,5405,55021,5002,134.62
1999-02-025,7505,8305,7505,80045,5002,230.77
1999-02-015,7005,7505,7005,75027,2002,211.54
1999-01-295,6905,7005,6305,66032,2002,176.92
1999-01-285,6705,7005,5505,70031,0002,192.31
1999-01-275,6505,6505,5705,57026,5002,142.31
1999-01-265,7005,7305,6505,65033,5002,173.08
1999-01-255,6005,7405,6005,73030,4002,203.85
1999-01-225,5005,6005,5005,58023,4002,146.15
1999-01-215,5005,5605,5005,55058,6002,134.62
1999-01-205,4805,5005,4005,50068,4002,115.38
1999-01-195,3305,4205,3205,38072,5002,069.23
1999-01-185,3705,4805,3205,32083,5002,046.15
1999-01-145,5205,6105,5205,57011,2002,142.31
1999-01-135,5905,6905,5905,62030,2002,161.54
1999-01-125,8505,8505,7705,79018,8002,226.92
1999-01-115,9005,9005,8005,8507,7002,250
1999-01-085,8805,9305,8605,89018,8002,265.38
1999-01-076,0006,0005,9505,980122,9002,300
1999-01-065,9305,9505,9005,95045,4002,288.46
1999-01-055,9505,9705,8305,90063,1002,269.23
1999-01-045,8605,8605,7505,8507,8002,250

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