2593 (株)伊藤園 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,3571,3641,3481,350138,8001,350
2010-12-291,3551,3641,3541,363121,9001,363
2010-12-281,3601,3671,3501,352209,5001,352
2010-12-271,3521,3561,3431,345104,4001,345
2010-12-241,3511,3551,3481,352113,2001,352
2010-12-221,3511,3581,3431,348135,8001,348
2010-12-211,3531,3601,3531,355116,7001,355
2010-12-201,3501,3571,3451,352107,4001,352
2010-12-171,3571,3621,3451,345273,4001,345
2010-12-161,3681,3691,3601,362197,2001,362
2010-12-151,3571,3681,3551,363287,5001,363
2010-12-141,3441,3501,3421,347193,1001,347
2010-12-131,3451,3531,3391,351134,5001,351
2010-12-101,3401,3421,3311,338267,9001,338
2010-12-091,3411,3431,3371,340139,9001,340
2010-12-081,3341,3431,3321,343250,9001,343
2010-12-071,3281,3431,3271,337230,0001,337
2010-12-061,3291,3411,3271,340191,4001,340
2010-12-031,3551,3551,3271,332429,9001,332
2010-12-021,3641,3681,3301,334638,8001,334
2010-12-011,3491,3651,3471,365202,6001,365
2010-11-301,3621,3681,3491,349193,1001,349
2010-11-291,3411,3681,3401,362248,9001,362
2010-11-261,3341,3441,3341,33979,7001,339
2010-11-251,3421,3421,3351,335123,4001,335
2010-11-241,3301,3451,3231,335141,4001,335
2010-11-221,3401,3451,3361,34197,8001,341
2010-11-191,3301,3391,3261,335127,7001,335
2010-11-181,3141,3341,3111,332148,5001,332
2010-11-171,3071,3111,2981,310168,1001,310
2010-11-161,3211,3261,3051,313229,8001,313
2010-11-151,3391,3391,3251,328160,7001,328
2010-11-121,3271,3501,3261,333218,6001,333
2010-11-111,3151,3271,3151,326110,4001,326
2010-11-101,3151,3201,3091,320139,8001,320
2010-11-091,3121,3141,3011,302114,0001,302
2010-11-081,3141,3151,2981,312137,8001,312
2010-11-051,3071,3161,3061,310192,0001,310
2010-11-041,2901,2961,2871,293203,7001,293
2010-11-021,2871,2891,2771,282163,9001,282
2010-11-011,2901,2901,2711,275225,9001,275
2010-10-291,2971,3011,2711,293334,0001,293
2010-10-281,3241,3251,2961,296407,6001,296
2010-10-271,3281,3291,3051,326510,0001,326
2010-10-261,3401,3531,3381,338755,2001,338
2010-10-251,3651,3701,3551,355236,8001,355
2010-10-221,3641,3651,3521,358220,9001,358
2010-10-211,3561,3661,3521,363248,8001,363
2010-10-201,3511,3671,3441,361241,3001,361
2010-10-191,3401,3731,3371,369293,4001,369
2010-10-181,3281,3461,3251,346227,7001,346
2010-10-151,3331,3361,3211,327258,9001,327
2010-10-141,3401,3411,3311,335231,1001,335
2010-10-131,3431,3461,3351,338162,5001,338
2010-10-121,3771,3771,3321,335277,5001,335
2010-10-081,3831,3891,3611,361268,0001,361
2010-10-071,3681,3821,3321,382282,9001,382
2010-10-061,3611,3701,3511,368256,1001,368
2010-10-051,3501,3581,3371,353242,1001,353
2010-10-041,3701,3701,3501,352154,9001,352
2010-10-011,3641,3691,3591,369173,0001,369
2010-09-301,3701,3781,3641,371206,9001,371
2010-09-291,3671,3791,3641,375208,2001,375
2010-09-281,3621,3671,3591,363129,8001,363
2010-09-271,3681,3681,3541,366180,3001,366
2010-09-241,3401,3711,3321,364319,1001,364
2010-09-221,3501,3521,3401,340207,3001,340
2010-09-211,3551,3591,3491,351146,4001,351
2010-09-171,3461,3561,3461,352135,6001,352
2010-09-161,3711,3731,3451,346194,2001,346
2010-09-151,3591,3761,3551,366235,6001,366
2010-09-141,3681,3751,3511,355205,9001,355
2010-09-131,3651,3671,3581,358228,0001,358
2010-09-101,3651,3831,3581,359354,6001,359
2010-09-091,3681,3681,3591,364205,4001,364
2010-09-081,3621,3681,3591,368214,2001,368
2010-09-071,3721,3721,3571,368302,2001,368
2010-09-061,3501,3741,3451,371427,6001,371
2010-09-031,3811,3821,3351,3401,070,4001,340
2010-09-021,4091,4101,3821,395217,8001,395
2010-09-011,3771,3901,3701,390565,4001,390
2010-08-311,4041,4051,3731,376379,8001,376
2010-08-301,4211,4371,4121,429194,4001,429
2010-08-271,3971,4191,3921,414274,4001,414
2010-08-261,4151,4151,3891,398350,8001,398
2010-08-251,4061,4121,3961,404214,3001,404
2010-08-241,4141,4141,4001,404149,0001,404
2010-08-231,3941,4191,3931,416188,5001,416
2010-08-201,4121,4171,3951,402238,1001,402
2010-08-191,4171,4331,4151,430309,0001,430
2010-08-181,4141,4171,4041,414211,7001,414
2010-08-171,3991,4111,3961,411153,4001,411
2010-08-161,3901,4061,3851,405121,0001,405
2010-08-131,3851,3981,3791,392137,5001,392
2010-08-121,3681,3891,3621,389154,8001,389
2010-08-111,3841,3901,3741,380110,8001,380
2010-08-101,4121,4141,3911,398140,7001,398
2010-08-091,4091,4141,4041,413142,0001,413
2010-08-061,4001,4101,3941,410209,9001,410
2010-08-051,3951,4031,3911,400235,3001,400
2010-08-041,3811,3841,3551,379290,3001,379
2010-08-031,3731,3791,3571,376178,3001,376
2010-08-021,3571,3621,3401,344226,7001,344
2010-07-301,3951,3951,3591,359224,6001,359
2010-07-291,3931,4001,3881,396126,8001,396
2010-07-281,4061,4061,3941,399194,5001,399
2010-07-271,3961,4031,3841,402183,3001,402
2010-07-261,3961,4091,3921,396320,5001,396
2010-07-231,3791,3831,3701,383282,0001,383
2010-07-221,3701,3741,3551,362265,7001,362
2010-07-211,3541,3741,3481,369511,8001,369
2010-07-201,3171,3431,3021,324318,1001,324
2010-07-161,3171,3221,3061,319222,1001,319
2010-07-151,3271,3271,3111,31783,9001,317
2010-07-141,3361,3401,3211,33395,5001,333
2010-07-131,3371,3391,3181,323117,0001,323
2010-07-121,3501,3541,3361,336148,3001,336
2010-07-091,3581,3591,3361,349128,2001,349
2010-07-081,3501,3591,3461,359172,3001,359
2010-07-071,3391,3431,3241,334121,4001,334
2010-07-061,3311,3401,3211,340166,9001,340
2010-07-051,3261,3391,3171,327226,9001,327
2010-07-021,3361,3391,3171,325203,4001,325
2010-07-011,3611,3721,3351,339392,0001,339
2010-06-301,3451,3621,3411,360248,6001,360
2010-06-291,3671,3681,3591,364163,3001,364
2010-06-281,3851,3861,3681,373150,4001,373
2010-06-251,3861,3941,3791,387188,3001,387
2010-06-241,3811,3911,3781,387121,6001,387
2010-06-231,3861,3941,3821,389187,2001,389
2010-06-221,4011,4051,3921,404141,3001,404
2010-06-211,4021,4081,4001,401130,3001,401
2010-06-181,4021,4031,3951,402145,4001,402
2010-06-171,3831,4061,3831,403260,4001,403
2010-06-161,3951,3961,3801,396228,9001,396
2010-06-151,3851,3901,3771,388208,4001,388
2010-06-141,3881,3971,3831,394275,4001,394
2010-06-111,3751,3851,3721,385285,6001,385
2010-06-101,3361,3891,3261,370550,0001,370
2010-06-091,2951,3261,2871,324421,9001,324
2010-06-081,2871,3001,2781,294295,5001,294
2010-06-071,3271,3271,3001,303251,3001,303
2010-06-041,3201,3461,3141,340381,2001,340
2010-06-031,3291,3301,3061,320462,9001,320
2010-06-021,3041,3241,3011,305342,3001,305
2010-06-011,2801,3191,2671,319431,4001,319
2010-05-311,2791,2951,2701,287373,3001,287
2010-05-281,3001,3001,2771,280275,1001,280
2010-05-271,2751,2851,2651,280257,6001,280
2010-05-261,2811,2951,2731,278585,5001,278
2010-05-251,2991,2991,2801,291229,1001,291
2010-05-241,3021,3061,2961,300224,0001,300
2010-05-211,3101,3121,2931,294252,1001,294
2010-05-201,3351,3411,3241,338181,4001,338
2010-05-191,3441,3441,3311,342249,6001,342
2010-05-181,3571,3661,3501,353271,5001,353
2010-05-171,3811,3851,3551,362247,1001,362
2010-05-141,3871,4011,3851,395221,4001,395
2010-05-131,4071,4081,3941,402213,5001,402
2010-05-121,4121,4151,3881,400340,8001,400
2010-05-111,4221,4301,4001,404228,8001,404
2010-05-101,3801,4111,3661,408305,0001,408
2010-05-071,4001,4061,3771,393386,6001,393
2010-05-061,4451,4451,4241,439355,0001,439
2010-04-301,4481,4571,4471,457314,2001,457
2010-04-281,4601,4611,4441,444450,6001,444
2010-04-271,4601,4671,4561,463627,5001,463
2010-04-261,4901,4931,4861,486767,5001,486
2010-04-231,4901,4911,4861,487379,7001,487
2010-04-221,4811,4901,4801,489301,7001,489
2010-04-211,4821,4851,4801,482276,6001,482
2010-04-201,4861,4871,4791,480251,3001,480
2010-04-191,4901,4901,4761,484267,6001,484
2010-04-161,4821,4961,4811,489387,3001,489
2010-04-151,4791,4801,4761,479155,4001,479
2010-04-141,4791,4841,4751,477227,1001,477
2010-04-131,4741,4781,4731,477216,7001,477
2010-04-121,4761,4781,4741,474345,5001,474
2010-04-091,4761,4771,4701,473366,9001,473
2010-04-081,4771,4801,4751,476218,6001,476
2010-04-071,4761,4781,4741,477246,3001,477
2010-04-061,4751,4771,4711,475300,2001,475
2010-04-051,4801,4801,4691,469294,7001,469
2010-04-021,4691,4691,4611,461332,3001,461
2010-04-011,4501,4551,4501,454312,9001,454
2010-03-311,4401,4491,4301,447387,7001,447
2010-03-301,4181,4341,4171,434324,4001,434
2010-03-291,4101,4131,4071,409332,3001,409
2010-03-261,3861,4001,3851,400223,4001,400
2010-03-251,3921,3971,3851,387252,3001,387
2010-03-241,3881,3881,3811,386222,5001,386
2010-03-231,3861,3891,3761,378151,2001,378
2010-03-191,3651,3811,3641,381182,4001,381
2010-03-181,3641,3681,3601,363141,7001,363
2010-03-171,3651,3691,3561,361211,0001,361
2010-03-161,3461,3601,3451,353181,2001,353
2010-03-151,3371,3431,3361,343126,6001,343
2010-03-121,3351,3381,3331,335229,6001,335
2010-03-111,3361,3401,3361,339135,0001,339
2010-03-101,3371,3371,3331,334144,9001,334
2010-03-091,3371,3401,3331,334151,3001,334
2010-03-081,3441,3441,3321,337173,9001,337
2010-03-051,3341,3381,3251,329230,6001,329
2010-03-041,3421,3451,3201,323422,0001,323
2010-03-031,3591,3611,3361,339477,8001,339
2010-03-021,3611,3741,3611,373228,2001,373
2010-03-011,3751,3751,3661,367139,8001,367
2010-02-261,3771,3771,3631,363148,1001,363
2010-02-251,3731,3751,3551,360221,1001,360
2010-02-241,3491,3551,3431,355218,0001,355
2010-02-231,3541,3571,3441,354118,7001,354
2010-02-221,3451,3571,3431,350204,5001,350
2010-02-191,3471,3471,3301,330107,9001,330
2010-02-181,3431,3441,3341,344147,6001,344
2010-02-171,3381,3411,3301,333161,3001,333
2010-02-161,3301,3341,3281,33089,9001,330
2010-02-151,3391,3391,3301,33176,7001,331
2010-02-121,3301,3391,3281,331119,2001,331
2010-02-101,3401,3401,3281,328142,0001,328
2010-02-091,3591,3591,3311,331273,6001,331
2010-02-081,3581,3631,3521,357185,9001,357
2010-02-051,3701,3711,3541,357202,7001,357
2010-02-041,3631,3801,3591,376250,3001,376
2010-02-031,3681,3681,3551,360239,0001,360
2010-02-021,3691,3691,3511,362168,0001,362
2010-02-011,3461,3631,3321,358388,7001,358
2010-01-291,3401,3511,3321,346221,3001,346
2010-01-281,3361,3491,3281,345388,1001,345
2010-01-271,3501,3551,3371,337238,5001,337
2010-01-261,3571,3611,3511,351209,0001,351
2010-01-251,3591,3661,3551,357177,6001,357
2010-01-221,3781,3781,3621,371255,8001,371
2010-01-211,3801,3891,3621,384300,2001,384
2010-01-201,4001,4031,3811,382211,6001,382
2010-01-191,3961,4011,3951,398133,7001,398
2010-01-181,4081,4091,3931,395186,0001,395
2010-01-151,4001,4071,3881,407208,8001,407
2010-01-141,4071,4151,4011,401161,9001,401
2010-01-131,4071,4151,4051,409144,7001,409
2010-01-121,4121,4131,4061,407194,5001,407
2010-01-081,4151,4231,4041,413156,5001,413
2010-01-071,4121,4141,4021,410170,0001,410
2010-01-061,3811,4091,3801,402266,6001,402
2010-01-051,3951,4001,3801,381264,5001,381
2010-01-041,4131,4151,4021,404130,8001,404

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