2593 (株)伊藤園の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,140	2,145	2,110	2,125	223,400	2,125
2007-12-27	2,160	2,160	2,125	2,150	414,800	2,150
2007-12-26	2,185	2,190	2,165	2,185	180,800	2,185
2007-12-25	2,190	2,200	2,155	2,180	270,400	2,180
2007-12-21	2,165	2,185	2,130	2,150	589,500	2,150
2007-12-20	2,240	2,245	2,180	2,185	418,800	2,185
2007-12-19	2,225	2,260	2,220	2,250	484,600	2,250
2007-12-18	2,200	2,225	2,165	2,220	551,100	2,220
2007-12-17	2,245	2,265	2,235	2,240	396,100	2,240
2007-12-14	2,300	2,305	2,270	2,285	571,500	2,285
2007-12-13	2,335	2,340	2,310	2,310	417,900	2,310
2007-12-12	2,350	2,350	2,315	2,350	603,300	2,350
2007-12-11	2,370	2,375	2,355	2,355	366,600	2,355
2007-12-10	2,375	2,380	2,350	2,365	504,200	2,365
2007-12-07	2,400	2,405	2,355	2,360	927,000	2,360
2007-12-06	2,465	2,480	2,390	2,405	832,400	2,405
2007-12-05	2,365	2,455	2,360	2,455	1,629,100	2,455
2007-12-04	2,645	2,655	2,550	2,565	500,600	2,565
2007-12-03	2,665	2,665	2,635	2,655	319,000	2,655
2007-11-30	2,600	2,645	2,595	2,625	393,000	2,625
2007-11-29	2,550	2,590	2,550	2,585	263,200	2,585
2007-11-28	2,525	2,555	2,510	2,550	356,200	2,550
2007-11-27	2,500	2,540	2,450	2,505	374,500	2,505
2007-11-26	2,465	2,495	2,445	2,485	364,000	2,485
2007-11-22	2,420	2,465	2,400	2,445	603,400	2,445
2007-11-21	2,415	2,445	2,365	2,380	459,400	2,380
2007-11-20	2,355	2,410	2,350	2,410	328,300	2,410
2007-11-19	2,385	2,400	2,380	2,395	224,900	2,395
2007-11-16	2,370	2,395	2,340	2,385	269,100	2,385
2007-11-15	2,400	2,400	2,370	2,380	254,000	2,380
2007-11-14	2,385	2,410	2,380	2,395	308,500	2,395
2007-11-13	2,310	2,355	2,310	2,355	229,300	2,355
2007-11-12	2,350	2,355	2,300	2,330	193,600	2,330
2007-11-09	2,390	2,395	2,365	2,370	191,200	2,370
2007-11-08	2,450	2,450	2,360	2,390	599,300	2,390
2007-11-07	2,510	2,515	2,465	2,475	351,700	2,475
2007-11-06	2,480	2,520	2,470	2,505	305,000	2,505
2007-11-05	2,485	2,495	2,470	2,485	163,300	2,485
2007-11-02	2,505	2,510	2,460	2,470	394,700	2,470
2007-11-01	2,430	2,555	2,430	2,540	818,000	2,540
2007-10-31	2,445	2,460	2,415	2,430	596,900	2,430
2007-10-30	2,425	2,465	2,425	2,430	469,800	2,430
2007-10-29	2,455	2,465	2,410	2,425	440,800	2,425
2007-10-26	2,465	2,480	2,445	2,460	356,100	2,460
2007-10-25	2,510	2,540	2,475	2,495	344,900	2,495
2007-10-24	2,585	2,590	2,495	2,505	609,400	2,505
2007-10-23	2,625	2,625	2,580	2,590	312,200	2,590
2007-10-22	2,610	2,640	2,585	2,595	535,100	2,595
2007-10-19	2,690	2,700	2,670	2,675	266,900	2,675
2007-10-18	2,685	2,685	2,650	2,680	337,300	2,680
2007-10-17	2,665	2,665	2,620	2,650	286,700	2,650
2007-10-16	2,660	2,690	2,635	2,640	415,200	2,640
2007-10-15	2,675	2,715	2,675	2,700	304,300	2,700
2007-10-12	2,670	2,680	2,635	2,635	335,300	2,635
2007-10-11	2,690	2,690	2,660	2,690	280,200	2,690
2007-10-10	2,700	2,715	2,685	2,690	232,800	2,690
2007-10-09	2,740	2,740	2,690	2,695	444,000	2,695
2007-10-05	2,785	2,785	2,730	2,735	361,500	2,735
2007-10-04	2,800	2,805	2,770	2,780	165,900	2,780
2007-10-03	2,800	2,830	2,790	2,815	395,800	2,815
2007-10-02	2,830	2,830	2,770	2,785	293,800	2,785
2007-10-01	2,800	2,830	2,770	2,825	323,200	2,825
2007-09-28	2,770	2,810	2,735	2,800	336,300	2,800
2007-09-27	2,750	2,785	2,745	2,770	317,300	2,770
2007-09-26	2,695	2,750	2,675	2,740	365,000	2,740
2007-09-25	2,755	2,755	2,660	2,680	374,100	2,680
2007-09-21	2,725	2,730	2,700	2,715	263,200	2,715
2007-09-20	2,770	2,770	2,715	2,755	249,600	2,755
2007-09-19	2,740	2,800	2,700	2,770	320,700	2,770
2007-09-18	2,705	2,735	2,685	2,710	445,900	2,710
2007-09-14	2,715	2,750	2,655	2,740	379,900	2,740
2007-09-13	2,780	2,780	2,735	2,740	267,200	2,740
2007-09-12	2,755	2,805	2,725	2,745	607,200	2,745
2007-09-11	2,660	2,750	2,660	2,735	762,600	2,735
2007-09-10	2,615	2,640	2,570	2,630	447,600	2,630
2007-09-07	2,680	2,685	2,630	2,675	634,700	2,675
2007-09-06	2,665	2,690	2,615	2,690	713,600	2,690
2007-09-05	2,830	2,835	2,710	2,715	911,100	2,715
2007-09-04	2,875	2,885	2,845	2,845	618,500	2,845
2007-09-03	2,940	2,965	2,870	2,930	646,100	2,930
2007-08-31	2,905	2,905	2,860	2,900	457,600	2,900
2007-08-30	2,950	2,965	2,835	2,900	632,500	2,900
2007-08-29	2,860	2,920	2,815	2,910	819,600	2,910
2007-08-28	2,825	2,925	2,815	2,890	1,152,700	2,890
2007-08-27	3,450	3,510	3,450	3,500	554,500	2,692.31
2007-08-24	3,520	3,520	3,420	3,440	907,700	2,646.15
2007-08-23	3,470	3,520	3,450	3,510	338,600	2,700
2007-08-22	3,520	3,530	3,420	3,420	591,200	2,630.77
2007-08-21	3,530	3,540	3,500	3,510	619,500	2,700
2007-08-20	3,600	3,600	3,520	3,550	456,400	2,730.77
2007-08-17	3,580	3,580	3,500	3,500	657,500	2,692.31
2007-08-16	3,580	3,610	3,510	3,580	620,500	2,753.85
2007-08-15	3,600	3,600	3,570	3,570	304,900	2,746.15
2007-08-14	3,620	3,620	3,560	3,600	465,500	2,769.23
2007-08-13	3,700	3,700	3,570	3,610	595,800	2,776.92
2007-08-10	3,740	3,860	3,710	3,730	1,116,500	2,869.23
2007-08-09	3,700	3,810	3,660	3,750	1,424,800	2,884.62
2007-08-08	3,590	3,630	3,570	3,610	580,400	2,776.92
2007-08-07	3,600	3,610	3,520	3,570	562,700	2,746.15
2007-08-06	3,620	3,690	3,600	3,660	505,000	2,815.38
2007-08-03	3,650	3,680	3,610	3,640	625,200	2,800
2007-08-02	3,580	3,620	3,570	3,610	425,900	2,776.92
2007-08-01	3,610	3,620	3,570	3,570	412,100	2,746.15
2007-07-31	3,660	3,660	3,610	3,620	629,100	2,784.62
2007-07-30	3,630	3,640	3,570	3,630	639,500	2,792.31
2007-07-27	3,690	3,790	3,600	3,660	847,200	2,815.38
2007-07-26	3,740	3,760	3,700	3,700	277,100	2,846.15
2007-07-25	3,780	3,780	3,730	3,740	367,700	2,876.92
2007-07-24	3,780	3,820	3,760	3,810	373,900	2,930.77
2007-07-23	3,790	3,800	3,740	3,780	253,300	2,907.69
2007-07-20	3,820	3,830	3,790	3,810	456,200	2,930.77
2007-07-19	3,830	3,840	3,780	3,800	654,100	2,923.08
2007-07-18	3,910	3,920	3,850	3,860	288,200	2,969.23
2007-07-17	3,950	3,950	3,910	3,920	160,400	3,015.38
2007-07-13	3,970	3,990	3,910	3,940	345,000	3,030.77
2007-07-12	4,020	4,030	3,950	3,960	241,700	3,046.15
2007-07-11	4,050	4,050	4,000	4,010	177,500	3,084.62
2007-07-10	4,040	4,050	4,020	4,050	124,400	3,115.38
2007-07-09	4,050	4,060	4,040	4,050	125,600	3,115.38
2007-07-06	4,040	4,040	4,010	4,040	347,100	3,107.69
2007-07-05	4,030	4,060	4,030	4,060	172,700	3,123.08
2007-07-04	4,050	4,050	4,020	4,030	245,600	3,100
2007-07-03	4,050	4,060	4,020	4,040	222,400	3,107.69
2007-07-02	4,080	4,100	4,070	4,070	254,300	3,130.77
2007-06-29	4,050	4,060	4,010	4,050	298,500	3,115.38
2007-06-28	4,060	4,070	4,040	4,060	172,900	3,123.08
2007-06-27	4,090	4,100	4,040	4,070	333,000	3,130.77
2007-06-26	4,060	4,090	4,040	4,090	234,600	3,146.15
2007-06-25	4,040	4,110	4,020	4,050	637,400	3,115.38
2007-06-22	4,020	4,040	4,000	4,020	185,700	3,092.31
2007-06-21	4,050	4,060	4,030	4,040	357,700	3,107.69
2007-06-20	4,070	4,080	4,020	4,030	410,700	3,100
2007-06-19	4,090	4,090	4,060	4,080	280,200	3,138.46
2007-06-18	4,120	4,130	4,090	4,100	241,300	3,153.85
2007-06-15	4,130	4,130	4,070	4,100	402,900	3,153.85
2007-06-14	4,100	4,160	4,090	4,130	1,022,400	3,176.92
2007-06-13	4,030	4,040	3,950	4,030	425,800	3,100
2007-06-12	4,050	4,080	4,040	4,050	543,300	3,115.38
2007-06-11	4,020	4,060	4,000	4,040	503,600	3,107.69
2007-06-08	3,930	4,000	3,920	4,000	559,200	3,076.92
2007-06-07	3,920	4,000	3,920	3,970	598,700	3,053.85
2007-06-06	3,980	3,990	3,930	3,940	657,000	3,030.77
2007-06-05	3,930	3,980	3,930	3,980	267,800	3,061.54
2007-06-04	3,970	3,970	3,920	3,930	374,900	3,023.08
2007-06-01	3,970	3,980	3,920	3,940	457,700	3,030.77
2007-05-31	3,980	4,010	3,960	3,990	357,700	3,069.23
2007-05-30	3,980	3,990	3,950	3,970	249,600	3,053.85
2007-05-29	3,980	4,010	3,950	3,980	441,400	3,061.54
2007-05-28	3,910	3,990	3,910	3,970	246,900	3,053.85
2007-05-25	3,930	3,940	3,890	3,900	231,900	3,000
2007-05-24	3,960	3,970	3,920	3,940	112,500	3,030.77
2007-05-23	3,940	3,970	3,930	3,950	155,200	3,038.46
2007-05-22	3,900	3,940	3,880	3,930	181,500	3,023.08
2007-05-21	3,950	3,980	3,880	3,880	307,400	2,984.62
2007-05-18	3,880	3,890	3,840	3,850	139,300	2,961.54
2007-05-17	3,860	3,890	3,850	3,880	203,100	2,984.62
2007-05-16	3,830	3,860	3,810	3,840	236,700	2,953.85
2007-05-15	3,870	3,880	3,820	3,820	318,700	2,938.46
2007-05-14	3,920	3,920	3,890	3,900	183,900	3,000
2007-05-11	3,950	3,950	3,850	3,910	366,400	3,007.69
2007-05-10	4,000	4,010	3,950	3,950	178,300	3,038.46
2007-05-09	3,990	4,020	3,980	4,010	156,600	3,084.62
2007-05-08	4,000	4,020	3,990	3,990	237,000	3,069.23
2007-05-07	3,980	4,010	3,970	3,980	183,800	3,061.54
2007-05-02	3,990	4,030	3,990	4,020	218,100	3,092.31
2007-05-01	4,030	4,030	4,000	4,020	265,700	3,092.31
2007-04-27	3,980	4,020	3,980	4,000	374,600	3,076.92
2007-04-26	4,010	4,020	3,990	4,010	301,200	3,084.62
2007-04-25	4,010	4,030	4,000	4,010	252,600	3,084.62
2007-04-24	3,950	4,040	3,930	4,030	608,200	3,100
2007-04-23	4,050	4,090	4,020	4,020	754,000	3,092.31
2007-04-20	4,020	4,060	4,010	4,040	298,400	3,107.69
2007-04-19	4,040	4,040	3,960	4,000	492,800	3,076.92
2007-04-18	4,020	4,070	4,000	4,060	486,300	3,123.08
2007-04-17	4,010	4,070	4,000	4,010	820,400	3,084.62
2007-04-16	3,890	4,010	3,880	3,980	1,056,600	3,061.54
2007-04-13	3,900	3,910	3,870	3,870	331,200	2,976.92
2007-04-12	3,880	3,900	3,860	3,880	250,300	2,984.62
2007-04-11	3,900	3,910	3,880	3,900	212,800	3,000
2007-04-10	3,860	3,920	3,850	3,890	610,000	2,992.31
2007-04-09	3,860	3,860	3,830	3,850	269,500	2,961.54
2007-04-06	3,860	3,890	3,850	3,860	110,700	2,969.23
2007-04-05	3,850	3,890	3,850	3,870	235,600	2,976.92
2007-04-04	3,870	3,870	3,850	3,860	176,000	2,969.23
2007-04-03	3,870	3,870	3,840	3,860	194,600	2,969.23
2007-04-02	3,870	3,910	3,840	3,840	438,000	2,953.85
2007-03-30	3,810	3,850	3,810	3,840	156,200	2,953.85
2007-03-29	3,830	3,830	3,770	3,800	203,100	2,923.08
2007-03-28	3,830	3,850	3,820	3,840	274,100	2,953.85
2007-03-27	3,800	3,820	3,780	3,790	211,800	2,915.38
2007-03-26	3,800	3,820	3,770	3,800	221,900	2,923.08
2007-03-23	3,750	3,800	3,730	3,780	346,900	2,907.69
2007-03-22	3,710	3,720	3,690	3,720	199,200	2,861.54
2007-03-20	3,670	3,670	3,640	3,670	197,500	2,823.08
2007-03-19	3,690	3,690	3,640	3,670	237,600	2,823.08
2007-03-16	3,680	3,700	3,650	3,680	180,600	2,830.77
2007-03-15	3,680	3,700	3,660	3,690	163,200	2,838.46
2007-03-14	3,700	3,700	3,640	3,650	235,200	2,807.69
2007-03-13	3,750	3,760	3,720	3,720	250,800	2,861.54
2007-03-12	3,730	3,740	3,710	3,740	226,200	2,876.92
2007-03-09	3,720	3,730	3,680	3,690	266,000	2,838.46
2007-03-08	3,660	3,700	3,640	3,690	261,500	2,838.46
2007-03-07	3,720	3,720	3,650	3,670	224,800	2,823.08
2007-03-06	3,620	3,660	3,590	3,650	371,600	2,807.69
2007-03-05	3,710	3,720	3,630	3,630	356,200	2,792.31
2007-03-02	3,800	3,800	3,730	3,730	251,700	2,869.23
2007-03-01	3,840	3,860	3,740	3,790	323,100	2,915.38
2007-02-28	3,660	3,840	3,660	3,840	430,800	2,953.85
2007-02-27	3,870	3,890	3,850	3,860	178,900	2,969.23
2007-02-26	3,910	3,910	3,880	3,890	181,300	2,992.31
2007-02-23	3,890	3,900	3,870	3,890	281,000	2,992.31
2007-02-22	3,890	3,910	3,860	3,860	399,600	2,969.23
2007-02-21	3,870	3,880	3,850	3,880	401,200	2,984.62
2007-02-20	3,870	3,870	3,820	3,850	333,400	2,961.54
2007-02-19	3,830	3,880	3,800	3,880	469,700	2,984.62
2007-02-16	3,750	3,850	3,740	3,830	617,800	2,946.15
2007-02-15	3,750	3,750	3,720	3,740	193,900	2,876.92
2007-02-14	3,730	3,740	3,720	3,720	109,500	2,861.54
2007-02-13	3,730	3,770	3,710	3,720	267,300	2,861.54
2007-02-09	3,710	3,750	3,700	3,720	212,600	2,861.54
2007-02-08	3,700	3,760	3,700	3,710	189,800	2,853.85
2007-02-07	3,760	3,760	3,690	3,690	314,800	2,838.46
2007-02-06	3,750	3,780	3,740	3,760	206,900	2,892.31
2007-02-05	3,820	3,820	3,730	3,740	351,500	2,876.92
2007-02-02	3,800	3,840	3,770	3,820	825,600	2,938.46
2007-02-01	3,700	3,780	3,690	3,780	667,000	2,907.69
2007-01-31	3,670	3,700	3,650	3,690	422,700	2,838.46
2007-01-30	3,630	3,660	3,630	3,640	139,500	2,800
2007-01-29	3,660	3,660	3,630	3,630	255,900	2,792.31
2007-01-26	3,680	3,680	3,650	3,660	142,400	2,815.38
2007-01-25	3,690	3,690	3,660	3,680	282,800	2,830.77
2007-01-24	3,660	3,670	3,620	3,670	358,400	2,823.08
2007-01-23	3,630	3,650	3,610	3,650	337,700	2,807.69
2007-01-22	3,630	3,630	3,600	3,610	281,300	2,776.92
2007-01-19	3,620	3,630	3,610	3,620	160,300	2,784.62
2007-01-18	3,600	3,620	3,590	3,600	178,100	2,769.23
2007-01-17	3,600	3,610	3,570	3,600	202,300	2,769.23
2007-01-16	3,600	3,610	3,580	3,590	218,700	2,761.54
2007-01-15	3,600	3,620	3,590	3,600	131,700	2,769.23
2007-01-12	3,540	3,610	3,540	3,590	346,700	2,761.54
2007-01-11	3,570	3,570	3,510	3,520	414,800	2,707.69
2007-01-10	3,630	3,640	3,520	3,550	637,200	2,730.77
2007-01-09	3,670	3,670	3,610	3,630	463,200	2,792.31
2007-01-05	3,680	3,720	3,650	3,660	327,400	2,815.38
2007-01-04	3,680	3,680	3,660	3,670	137,400	2,823.08

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 [2007年度]

2593 (株)伊藤園の時系列データ [2007年度]