2593 (株)伊藤園 の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-303,9804,0203,9804,02020,6001,546.15
2002-12-274,0204,0203,9804,01067,4001,542.31
2002-12-263,9504,0003,9503,98060,1001,530.77
2002-12-254,0004,0403,9703,98087,8001,530.77
2002-12-244,0004,0603,9703,99065,2001,534.62
2002-12-204,0004,0804,0004,050102,6001,557.69
2002-12-193,9104,0403,9104,000192,5001,538.46
2002-12-183,8703,9703,8703,940154,9001,515.38
2002-12-173,7803,9003,7803,90096,1001,500
2002-12-163,7303,8103,7303,76092,9001,446.15
2002-12-133,8003,8003,7003,750105,5001,442.31
2002-12-123,9103,9103,7803,80097,1001,461.54
2002-12-113,9303,9303,8603,91073,5001,503.85
2002-12-103,8603,9203,8603,88096,5001,492.31
2002-12-093,7903,9203,7203,910100,5001,503.85
2002-12-063,7603,8003,7203,760128,8001,446.15
2002-12-053,6803,7103,6003,71085,9001,426.92
2002-12-043,6003,7103,5703,68069,7001,415.38
2002-12-033,6703,6703,5903,62084,4001,392.31
2002-12-023,7103,7603,6803,72056,8001,430.77
2002-11-293,7503,8503,7503,81069,2001,465.38
2002-11-283,7403,8003,6903,760127,5001,446.15
2002-11-273,5503,6803,5003,66083,8001,407.69
2002-11-263,7803,7803,6203,65064,4001,403.85
2002-11-253,6303,7203,5703,69088,3001,419.23
2002-11-223,5403,5903,4903,58081,2001,376.92
2002-11-213,4103,5503,4103,49083,1001,342.31
2002-11-203,3603,5003,3603,400123,8001,307.69
2002-11-193,5203,5403,3803,410142,1001,311.54
2002-11-183,5603,6203,5303,55075,5001,365.38
2002-11-153,6703,7303,5703,620108,3001,392.31
2002-11-143,8603,8703,6803,70076,2001,423.08
2002-11-133,7703,8503,7503,850134,7001,480.77
2002-11-123,7203,7203,6003,680117,0001,415.38
2002-11-113,8003,8203,7503,75059,1001,442.31
2002-11-083,9303,9403,8503,90062,6001,500
2002-11-073,9203,9603,9003,96076,7001,523.08
2002-11-063,8903,9303,8503,900103,7001,500
2002-11-053,8203,9003,7803,840144,7001,476.92
2002-11-013,8603,9003,8203,820105,5001,469.23
2002-10-314,0004,0303,9003,90074,3001,500
2002-10-304,0004,0003,9403,950129,2001,519.23
2002-10-294,0004,0404,0004,01096,2001,542.31
2002-10-284,1804,1903,9604,050189,7001,557.69
2002-10-254,1904,2504,1504,200101,1001,615.38
2002-10-244,2004,2604,1804,210124,8001,619.23
2002-10-234,2504,3604,2404,27088,2001,642.31
2002-10-224,3804,3804,2904,31072,5001,657.69
2002-10-214,4104,4704,4104,43045,9001,703.85
2002-10-184,4604,4904,3804,42064,9001,700
2002-10-174,4704,5104,4604,48054,0001,723.08
2002-10-164,5004,5104,4204,45076,7001,711.54
2002-10-154,5004,5104,4504,49094,5001,726.92
2002-10-114,4904,4904,3804,46079,4001,715.38
2002-10-104,4104,4504,2904,43098,3001,703.85
2002-10-094,3904,5004,3904,460116,8001,715.38
2002-10-084,4604,5204,4404,460113,9001,715.38
2002-10-074,3704,3904,3604,38054,8001,684.62
2002-10-044,3604,4304,3504,43072,1001,703.85
2002-10-034,4304,5204,4304,460136,8001,715.38
2002-10-024,4104,4704,3804,390159,0001,688.46
2002-10-014,2404,3604,2404,26076,3001,638.46
2002-09-304,3304,3704,2504,34079,0001,669.23
2002-09-274,3704,4304,3504,43076,7001,703.85
2002-09-264,2404,3004,1904,22078,6001,623.08
2002-09-254,3304,3304,1904,24068,1001,630.77
2002-09-244,3604,3604,2704,33048,8001,665.38
2002-09-204,3404,4404,3404,36062,9001,676.92
2002-09-194,3504,4004,3304,33064,2001,665.38
2002-09-184,3504,3504,2804,34063,7001,669.23
2002-09-174,3804,4004,2804,30096,8001,653.85
2002-09-134,2504,3504,1704,280185,6001,646.15
2002-09-124,2504,2504,2004,220107,5001,623.08
2002-09-114,2704,3104,2204,25055,1001,634.62
2002-09-104,2604,2804,2004,23058,0001,626.92
2002-09-094,2304,2804,2204,22037,3001,623.08
2002-09-064,2104,2204,1604,18059,7001,607.69
2002-09-054,2104,3004,2104,25083,7001,634.62
2002-09-044,1704,2404,1704,24096,6001,630.77
2002-09-034,3304,3404,2204,22035,1001,623.08
2002-09-024,3404,3904,3104,36029,3001,676.92
2002-08-304,3904,4204,3104,33046,7001,665.38
2002-08-294,4904,4904,3404,39056,1001,688.46
2002-08-284,4304,4604,3804,44056,0001,707.69
2002-08-274,4904,5004,4604,46043,9001,715.38
2002-08-264,5004,5904,5004,54063,8001,746.15
2002-08-234,5504,5704,5004,50071,2001,730.77
2002-08-224,6004,6004,5204,55046,1001,750
2002-08-214,5204,6004,5204,60082,2001,769.23
2002-08-204,6304,6304,5304,580119,4001,761.54
2002-08-194,6604,6604,6004,60075,3001,769.23
2002-08-164,6404,6704,6304,67047,9001,796.15
2002-08-154,6204,6704,6204,640104,3001,784.62
2002-08-144,6004,6904,5904,670207,3001,796.15
2002-08-134,5504,6104,5504,59090,1001,765.38
2002-08-124,6004,6404,5704,580124,0001,761.54
2002-08-094,5004,6204,5004,620110,3001,776.92
2002-08-084,4604,5204,4604,48051,4001,723.08
2002-08-074,4804,5004,4504,450105,1001,711.54
2002-08-064,4904,5104,4504,480108,9001,723.08
2002-08-054,4504,5304,4504,52039,4001,738.46
2002-08-024,4704,5404,4704,48094,2001,723.08
2002-08-014,4604,5104,4604,490102,0001,726.92
2002-07-314,4604,5204,4404,46096,1001,715.38
2002-07-304,4804,5004,4004,48081,3001,723.08
2002-07-294,2904,5004,2904,500128,3001,730.77
2002-07-264,2904,4004,2904,290111,3001,650
2002-07-254,3404,3904,2604,29056,7001,650
2002-07-244,3804,4004,2304,240104,6001,630.77
2002-07-234,3804,4304,3304,38045,4001,684.62
2002-07-224,3404,4204,3304,38059,9001,684.62
2002-07-194,3904,4404,3604,39063,0001,688.46
2002-07-184,3904,4104,3504,380113,4001,684.62
2002-07-174,3804,4104,3604,38073,3001,684.62
2002-07-164,3204,3704,3204,35074,2001,673.08
2002-07-154,4304,4404,3804,38045,6001,684.62
2002-07-124,5104,5104,4604,48060,6001,723.08
2002-07-114,4504,5104,3604,43096,3001,703.85
2002-07-104,4804,5404,4504,46097,6001,715.38
2002-07-094,4504,4704,3504,46089,6001,715.38
2002-07-084,5204,5204,4004,40063,2001,692.31
2002-07-054,4104,4704,4104,47041,6001,719.23
2002-07-044,4504,4904,3804,45051,2001,711.54
2002-07-034,4304,4904,3904,49080,3001,726.92
2002-07-024,4104,4204,3504,38072,4001,684.62
2002-07-014,6204,6304,4104,480100,8001,723.08
2002-06-284,4304,5404,3804,540263,5001,746.15
2002-06-274,2504,3404,2404,28095,5001,646.15
2002-06-264,3004,3304,2504,26061,5001,638.46
2002-06-254,3104,3804,2804,35099,9001,673.08
2002-06-244,1504,2504,1204,210104,6001,619.23
2002-06-214,2804,2804,2304,24098,8001,630.77
2002-06-204,3004,3304,1804,260107,3001,638.46
2002-06-194,3904,3904,2504,300168,2001,653.85
2002-06-184,3004,3604,2504,34071,5001,669.23
2002-06-174,3304,3504,2004,25074,0001,634.62
2002-06-144,3604,4004,3304,360198,5001,676.92
2002-06-134,4504,4604,2704,310210,0001,657.69
2002-06-124,5904,5904,4204,460176,4001,715.38
2002-06-114,7304,7704,5804,630149,4001,780.77
2002-06-104,5904,6904,5804,68077,4001,800
2002-06-074,6004,6004,5304,580104,7001,761.54
2002-06-064,7304,7604,6004,61092,6001,773.08
2002-06-054,7904,7904,7204,73080,5001,819.23
2002-06-044,7704,8704,7104,800221,0001,846.15
2002-06-034,8304,8604,7004,780218,1001,838.46
2002-05-314,8404,8504,8004,820175,7001,853.85
2002-05-304,8504,9104,7604,830235,9001,857.69
2002-05-294,9005,0004,8104,860938,6001,869.23
2002-05-284,8404,9104,7904,890826,1001,880.77
2002-05-274,7804,8704,7604,760575,6001,830.77
2002-05-244,6004,7304,5804,730953,6001,819.23
2002-05-234,3904,5804,3704,500700,8001,730.77
2002-05-224,3604,4004,3504,360161,6001,676.92
2002-05-214,3404,3704,3304,340117,6001,669.23
2002-05-204,3604,3604,3104,340127,4001,669.23
2002-05-174,2904,3204,2704,280181,8001,646.15
2002-05-164,2204,2704,2204,240134,6001,630.77
2002-05-154,2004,2504,1904,210160,1001,619.23
2002-05-144,2504,2604,1804,210109,0001,619.23
2002-05-134,2904,2904,2004,240116,2001,630.77
2002-05-104,3504,3604,2904,340120,8001,669.23
2002-05-094,3304,4004,3304,350300,2001,673.08
2002-05-084,1704,3004,1604,300233,6001,653.85
2002-05-074,1904,1904,1204,170164,0001,603.85
2002-05-024,2704,2704,1604,230284,3001,626.92
2002-05-014,3304,3504,2804,28094,8001,646.15
2002-04-304,3804,3904,3204,32051,4001,661.54
2002-04-264,3904,4004,3104,380146,0001,684.62
2002-04-254,4504,4504,3904,390121,2001,688.46
2002-04-244,4804,4904,4504,450132,2001,711.54
2002-04-234,5204,5304,5004,520180,8001,738.46
2002-04-224,5704,5804,4904,520185,7001,738.46
2002-04-194,5804,5804,5304,55079,8001,750
2002-04-184,6004,6404,5304,580125,5001,761.54
2002-04-174,5204,6004,5204,600113,1001,769.23
2002-04-164,4804,5104,4604,51084,3001,734.62
2002-04-154,5004,5104,4504,47093,4001,719.23
2002-04-124,4604,5104,4304,500214,0001,730.77
2002-04-114,5204,5604,4504,460215,9001,715.38
2002-04-104,5604,5704,5004,510251,2001,734.62
2002-04-094,5404,6004,5004,540261,1001,746.15
2002-04-084,5704,6004,4604,490338,9001,726.92
2002-04-054,6104,6204,5004,520208,3001,738.46
2002-04-044,6004,6104,5504,560166,5001,753.85
2002-04-034,6004,6404,5804,590100,8001,765.38
2002-04-024,6904,6904,5704,610135,9001,773.08
2002-04-014,6504,7104,6504,68083,7001,800
2002-03-294,7204,7304,6504,65060,4001,788.46
2002-03-284,6504,7204,6504,67046,6001,796.15
2002-03-274,6504,6704,6004,64095,0001,784.62
2002-03-264,6004,6904,6004,64090,5001,784.62
2002-03-254,7804,7804,6104,62093,0001,776.92
2002-03-224,7904,8204,6704,690123,7001,803.85
2002-03-204,7004,7704,6304,740228,4001,823.08
2002-03-194,6104,6704,5904,650161,7001,788.46
2002-03-184,6704,6904,5704,600314,4001,769.23
2002-03-154,6704,7004,5804,610178,0001,773.08
2002-03-144,6704,6704,5704,620181,6001,776.92
2002-03-134,9704,9804,7704,770115,5001,834.62
2002-03-125,0405,0604,9704,970122,8001,911.54
2002-03-115,0505,0904,9604,970161,2001,911.54
2002-03-084,8004,9804,8004,910267,4001,888.46
2002-03-074,6904,8304,6404,750156,6001,826.92
2002-03-064,6304,6504,5704,620121,8001,776.92
2002-03-054,7004,7004,5704,580142,2001,761.54
2002-03-044,5704,7004,5704,600206,6001,769.23
2002-03-014,5404,5504,4904,490138,2001,726.92
2002-02-284,6504,6504,4804,490199,0001,726.92
2002-02-274,5004,5804,4504,570120,0001,757.69
2002-02-264,6004,6204,4004,450192,9001,711.54
2002-02-254,7204,7204,6204,640146,3001,784.62
2002-02-224,6104,6504,5504,620133,6001,776.92
2002-02-214,5504,6504,5504,610105,1001,773.08
2002-02-204,6004,6004,4704,48072,0001,723.08
2002-02-194,5804,6004,5004,58047,3001,761.54
2002-02-184,6504,6604,5104,53081,7001,742.31
2002-02-154,7604,7604,6204,71064,8001,811.54
2002-02-144,8004,8504,7604,81053,3001,850
2002-02-134,7904,8204,7504,79045,7001,842.31
2002-02-124,8304,8704,7504,82092,1001,853.85
2002-02-084,7904,8204,7504,800140,7001,846.15
2002-02-074,6304,7604,6104,72088,6001,815.38
2002-02-064,4804,6504,4504,54046,5001,746.15
2002-02-054,5504,5604,4504,53083,1001,742.31
2002-02-044,7004,7204,6004,64034,9001,784.62
2002-02-014,8904,8904,6304,75035,2001,826.92
2002-01-314,8904,8904,8004,82039,0001,853.85
2002-01-304,8104,8504,7604,81058,2001,850
2002-01-294,9105,0004,8804,89053,6001,880.77
2002-01-284,9805,0604,9505,06095,4001,946.15
2002-01-254,9904,9904,8104,93065,4001,896.15
2002-01-245,0905,0904,9404,96063,1001,907.69
2002-01-235,1205,1705,0205,100122,4001,961.54
2002-01-225,0005,0504,9404,97070,7001,911.54
2002-01-214,9005,0004,8904,99070,7001,919.23
2002-01-184,9404,9604,8104,860113,0001,869.23
2002-01-174,9605,1004,9504,97074,4001,911.54
2002-01-164,9305,0204,9304,96057,4001,907.69
2002-01-154,9604,9804,8904,930106,6001,896.15
2002-01-115,1405,1605,1005,11073,3001,965.38
2002-01-105,2005,2505,1505,15053,0001,980.77
2002-01-095,3005,3205,2005,24090,7002,015.38
2002-01-085,4005,4705,3005,35068,9002,057.69
2002-01-075,6605,6605,4505,59037,7002,150
2002-01-045,6505,6505,4905,56014,4002,138.46

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