1. HOME >
  2. 株価時系列 >
  3. 2593 >
  4. 2011年

2593 (株)伊藤園 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3281,3281,3161,32457,0001,324
2011-12-291,3151,3231,3141,31975,1001,319
2011-12-281,3201,3281,3201,32477,0001,324
2011-12-271,3221,3301,3221,32868,7001,328
2011-12-261,3231,3371,3161,335190,3001,335
2011-12-221,3191,3231,3131,317107,7001,317
2011-12-211,3241,3241,3141,32088,0001,320
2011-12-201,3041,3171,3041,31693,1001,316
2011-12-191,3021,3101,3001,304136,7001,304
2011-12-161,3021,3121,3021,307140,8001,307
2011-12-151,3101,3181,3041,30796,4001,307
2011-12-141,3121,3151,3081,311158,2001,311
2011-12-131,3191,3211,3111,318167,3001,318
2011-12-121,3261,3311,3191,319424,8001,319
2011-12-091,3311,3421,3311,337149,6001,337
2011-12-081,3381,3491,3341,34199,5001,341
2011-12-071,3371,3551,3301,350126,7001,350
2011-12-061,3491,3591,3341,334124,9001,334
2011-12-051,3501,3571,3301,356242,9001,356
2011-12-021,3311,3381,3211,335179,2001,335
2011-12-011,3361,3421,3281,331155,3001,331
2011-11-301,3301,3381,3271,335117,5001,335
2011-11-291,3441,3441,3161,337178,3001,337
2011-11-281,3411,3421,3201,320150,9001,320
2011-11-251,3441,3481,3311,333124,2001,333
2011-11-241,3371,3501,3331,341124,4001,341
2011-11-221,3511,3571,3401,353108,0001,353
2011-11-211,3361,3601,3351,360153,5001,360
2011-11-181,3341,3441,3331,341101,8001,341
2011-11-171,3361,3441,3231,342181,2001,342
2011-11-161,3411,3431,3321,337103,5001,337
2011-11-151,3281,3451,3261,337160,6001,337
2011-11-141,3301,3341,3191,32280,4001,322
2011-11-111,3201,3361,3101,31798,0001,317
2011-11-101,3201,3341,3111,320134,9001,320
2011-11-091,3321,3471,3301,34392,5001,343
2011-11-081,3211,3391,3211,324138,6001,324
2011-11-071,3311,3361,3251,32978,8001,329
2011-11-041,3301,3381,3251,334112,8001,334
2011-11-021,3401,3401,3251,336155,2001,336
2011-11-011,3441,3521,3321,342180,4001,342
2011-10-311,3531,3641,3351,338246,3001,338
2011-10-281,3521,3541,3391,353188,9001,353
2011-10-271,3511,3591,3201,339369,2001,339
2011-10-261,3781,3781,3601,369267,9001,369
2011-10-251,3951,3971,3801,383181,1001,383
2011-10-241,3961,4051,3851,395207,3001,395
2011-10-211,3981,4001,3901,395147,6001,395
2011-10-201,3941,3991,3831,395154,5001,395
2011-10-191,3811,3961,3761,394161,7001,394
2011-10-181,3751,3801,3681,370115,0001,370
2011-10-171,3811,3831,3691,376119,9001,376
2011-10-141,3851,3851,3681,369267,3001,369
2011-10-131,4131,4131,4001,40291,4001,402
2011-10-121,4091,4171,4041,406105,2001,406
2011-10-111,4181,4251,4061,414124,0001,414
2011-10-071,4141,4191,4041,405104,9001,405
2011-10-061,4071,4171,4051,414122,0001,414
2011-10-051,4141,4171,3981,405230,0001,405
2011-10-041,4251,4251,4101,417207,5001,417
2011-10-031,4081,4321,4021,429126,1001,429
2011-09-301,4281,4281,4171,422271,5001,422
2011-09-291,4041,4281,4011,428291,0001,428
2011-09-281,3831,4151,3831,415302,0001,415
2011-09-271,3731,3801,3601,378182,3001,378
2011-09-261,3781,3881,3521,372225,8001,372
2011-09-221,3751,3861,3631,383184,3001,383
2011-09-211,3771,3911,3751,379113,9001,379
2011-09-201,3791,3851,3701,384131,4001,384
2011-09-161,3911,3951,3761,379181,8001,379
2011-09-151,3971,4051,3881,392129,2001,392
2011-09-141,4031,4101,3941,397103,6001,397
2011-09-131,4071,4111,3951,411135,7001,411
2011-09-121,3941,4081,3841,392167,4001,392
2011-09-091,4201,4351,4161,420314,4001,420
2011-09-081,4101,4221,4011,420255,0001,420
2011-09-071,4011,4101,3871,409380,4001,409
2011-09-061,3701,3981,3621,387224,4001,387
2011-09-051,3671,3821,3601,378127,2001,378
2011-09-021,3611,3781,3611,376176,1001,376
2011-09-011,4101,4101,3831,391181,2001,391
2011-08-311,3681,4051,3611,398362,6001,398
2011-08-301,3701,3751,3511,357176,4001,357
2011-08-291,3501,3631,3431,355166,8001,355
2011-08-261,3571,3591,3421,348152,8001,348
2011-08-251,3961,3961,3541,356306,3001,356
2011-08-241,3651,3721,3551,366259,8001,366
2011-08-231,3441,3601,3431,355151,7001,355
2011-08-221,3311,3471,3301,340146,6001,340
2011-08-191,3261,3471,3261,340136,0001,340
2011-08-181,3451,3561,3381,347118,3001,347
2011-08-171,3391,3561,3391,352101,9001,352
2011-08-161,3461,3521,3411,349140,1001,349
2011-08-151,3501,3591,3351,346180,8001,346
2011-08-121,3561,3581,3341,348213,3001,348
2011-08-111,3271,3521,3201,349227,0001,349
2011-08-101,3311,3361,3181,334226,2001,334
2011-08-091,2931,3161,2811,313272,8001,313
2011-08-081,3401,3461,3301,331198,3001,331
2011-08-051,3401,3621,3371,359215,7001,359
2011-08-041,3811,3921,3741,382166,2001,382
2011-08-031,4051,4081,3851,390172,9001,390
2011-08-021,4171,4241,4111,417173,3001,417
2011-08-011,4021,4301,4021,424228,3001,424
2011-07-291,4031,4141,3971,406249,3001,406
2011-07-281,3951,3961,3901,395165,6001,395
2011-07-271,4061,4101,3981,406197,3001,406
2011-07-261,4021,4181,4011,412172,4001,412
2011-07-251,4131,4131,4011,410151,3001,410
2011-07-221,4061,4131,4031,408158,0001,408
2011-07-211,4141,4141,4031,406108,2001,406
2011-07-201,4211,4221,4091,410107,7001,410
2011-07-191,4281,4281,4071,412200,1001,412
2011-07-151,4241,4371,4171,425175,6001,425
2011-07-141,4261,4341,4201,424148,1001,424
2011-07-131,4201,4381,4201,434110,3001,434
2011-07-121,4301,4331,4161,430180,7001,430
2011-07-111,4441,4451,4341,438154,7001,438
2011-07-081,4491,4491,4401,444177,6001,444
2011-07-071,4391,4491,4341,445218,2001,445
2011-07-061,4371,4451,4281,445210,1001,445
2011-07-051,4471,4471,4361,438178,4001,438
2011-07-041,4471,4481,4411,447346,7001,447
2011-07-011,4141,4321,4131,430325,4001,430
2011-06-301,4101,4231,4051,423405,7001,423
2011-06-291,4001,4091,3991,405320,3001,405
2011-06-281,4071,4071,3881,395303,0001,395
2011-06-271,4061,4111,4001,403262,7001,403
2011-06-241,4111,4151,4061,412195,7001,412
2011-06-231,4041,4151,4011,409183,3001,409
2011-06-221,4131,4201,3991,417337,9001,417
2011-06-211,4211,4231,4051,421301,8001,421
2011-06-201,3801,4001,3801,397171,6001,397
2011-06-171,4141,4141,3801,381346,1001,381
2011-06-161,4031,4211,3951,395383,0001,395
2011-06-151,3941,4001,3801,394417,9001,394
2011-06-141,3901,3981,3841,396366,6001,396
2011-06-131,3911,4121,3861,403354,8001,403
2011-06-101,4301,4321,4021,418558,1001,418
2011-06-091,4001,4131,3971,410385,3001,410
2011-06-081,3831,4001,3801,396298,6001,396
2011-06-071,3741,3911,3601,388416,9001,388
2011-06-061,3611,3871,3581,382459,6001,382
2011-06-031,3951,3961,3681,370533,0001,370
2011-06-021,3901,4311,3851,407799,8001,407
2011-06-011,3941,3991,3701,384561,3001,384
2011-05-311,3711,3971,3691,3743,218,1001,374
2011-05-301,3781,3791,3581,370551,2001,370
2011-05-271,3591,3801,3471,369403,7001,369
2011-05-261,3461,3641,3421,358400,5001,358
2011-05-251,3691,3771,3421,345423,0001,345
2011-05-241,3531,3601,3411,354354,2001,354
2011-05-231,3581,3671,3441,355207,8001,355
2011-05-201,3821,3901,3591,363215,0001,363
2011-05-191,3941,3991,3671,375458,6001,375
2011-05-181,3571,3951,3571,385653,9001,385
2011-05-171,3231,3761,3211,3571,035,7001,357
2011-05-161,3931,3941,3701,383352,0001,383
2011-05-131,4071,4081,3771,392410,6001,392
2011-05-121,4271,4281,4061,407347,5001,407
2011-05-111,4291,4401,4231,432319,2001,432
2011-05-101,4421,4451,4211,429341,1001,429
2011-05-091,4561,4601,4331,434395,3001,434
2011-05-061,4361,4551,4301,454806,4001,454
2011-05-021,4281,4351,4261,435378,0001,435
2011-04-281,4271,4321,4201,431448,5001,431
2011-04-271,4221,4331,4161,426562,9001,426
2011-04-261,4241,4371,4161,434995,1001,434
2011-04-251,4331,4421,4271,427931,7001,427
2011-04-221,4291,4411,4231,434598,8001,434
2011-04-211,4291,4291,4201,426349,4001,426
2011-04-201,4261,4341,4211,422326,0001,422
2011-04-191,4211,4281,4191,425315,6001,425
2011-04-181,4261,4291,4201,420361,7001,420
2011-04-151,4411,4431,4161,420650,6001,420
2011-04-141,4511,4521,4411,443279,5001,443
2011-04-131,4451,4521,4411,451229,6001,451
2011-04-121,4531,4541,4451,446244,4001,446
2011-04-111,4481,4581,4411,454342,4001,454
2011-04-081,4401,4521,4331,448623,6001,448
2011-04-071,4271,4421,4241,436393,8001,436
2011-04-061,4261,4371,4211,426278,7001,426
2011-04-051,4421,4421,4221,424345,0001,424
2011-04-041,4301,4381,4221,437448,2001,437
2011-04-011,4401,4471,4181,421482,5001,421
2011-03-311,4401,4491,4351,449264,2001,449
2011-03-301,4251,4491,4201,447280,1001,447
2011-03-291,4221,4321,4111,425315,0001,425
2011-03-281,4221,4271,4101,427288,3001,427
2011-03-251,4551,4591,4051,423494,3001,423
2011-03-241,4811,4991,4341,4451,780,0001,445
2011-03-231,3571,4001,3201,391969,5001,391
2011-03-221,3641,3641,3421,350262,9001,350
2011-03-181,3441,3591,3131,317337,5001,317
2011-03-171,2801,3441,2701,341321,1001,341
2011-03-161,2401,3501,2401,325448,3001,325
2011-03-151,3251,3291,1691,205506,3001,205
2011-03-141,3091,3901,3051,366524,1001,366
2011-03-111,4041,4091,3991,399313,5001,399
2011-03-101,4111,4131,4031,413149,2001,413
2011-03-091,4151,4201,4111,416117,9001,416
2011-03-081,4061,4191,4021,405153,3001,405
2011-03-071,4151,4151,4001,403242,2001,403
2011-03-041,4131,4201,4011,414476,4001,414
2011-03-031,4501,4501,4111,412530,8001,412
2011-03-021,4451,4451,4271,427260,7001,427
2011-03-011,4501,4541,4381,446198,2001,446
2011-02-281,4551,4561,4381,449203,7001,449
2011-02-251,4471,4551,4401,455259,5001,455
2011-02-241,4341,4411,4251,430196,1001,430
2011-02-231,4301,4381,4301,433145,1001,433
2011-02-221,4531,4531,4341,437179,2001,437
2011-02-211,4401,4541,4401,453132,3001,453
2011-02-181,4351,4421,4321,436119,8001,436
2011-02-171,4301,4341,4221,434163,8001,434
2011-02-161,4201,4291,4191,424116,5001,424
2011-02-151,4141,4231,4141,422117,7001,422
2011-02-141,4181,4221,4141,41890,6001,418
2011-02-101,4081,4181,4081,415112,6001,415
2011-02-091,4051,4141,4051,414150,3001,414
2011-02-081,4201,4201,3981,402298,0001,402
2011-02-071,4251,4301,4151,422147,1001,422
2011-02-041,4201,4231,4171,421153,8001,421
2011-02-031,4151,4171,4071,413313,0001,413
2011-02-021,4181,4181,4051,407183,8001,407
2011-02-011,4201,4201,4011,408319,1001,408
2011-01-311,4101,4171,4011,414299,3001,414
2011-01-281,4051,4201,3871,404798,5001,404
2011-01-271,3831,4031,3811,403206,6001,403
2011-01-261,4201,4201,3961,405209,8001,405
2011-01-251,4181,4241,4061,420177,4001,420
2011-01-241,3951,4101,3911,410145,1001,410
2011-01-211,4101,4171,3981,400143,4001,400
2011-01-201,4201,4211,3981,410262,7001,410
2011-01-191,4281,4301,4211,430129,9001,430
2011-01-181,4261,4311,4221,427165,7001,427
2011-01-171,4221,4241,4141,422186,5001,422
2011-01-141,4271,4271,4001,411344,0001,411
2011-01-131,4191,4281,4151,426332,3001,426
2011-01-121,3941,4141,3901,412494,4001,412
2011-01-111,3681,3801,3671,380215,4001,380
2011-01-071,3591,3671,3551,364166,6001,364
2011-01-061,3501,3571,3501,354165,8001,354
2011-01-051,3531,3591,3521,359101,9001,359
2011-01-041,3591,3601,3481,353155,7001,353

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