1. HOME >
  2. 株価時系列 >
  3. 2593 >
  4. 2013年

2593 (株)伊藤園 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,2002,2092,1932,201122,4002,201
2013-12-272,1942,1992,1802,199151,0002,199
2013-12-262,1642,1942,1622,189149,4002,189
2013-12-252,1602,1702,1532,162207,3002,162
2013-12-242,1662,1852,1622,167227,6002,167
2013-12-202,1632,1842,1632,177204,7002,177
2013-12-192,1752,1912,1662,173203,8002,173
2013-12-182,1752,1752,1562,166239,7002,166
2013-12-172,1902,2002,1722,177166,3002,177
2013-12-162,2282,2282,1882,188224,3002,188
2013-12-132,1922,2502,1802,240896,9002,240
2013-12-122,1652,2132,1652,197370,7002,197
2013-12-112,1712,1752,1582,162158,0002,162
2013-12-102,1692,1832,1602,173206,3002,173
2013-12-092,1732,1742,1572,163157,5002,163
2013-12-062,1672,1672,1462,154233,7002,154
2013-12-052,1542,1672,1512,159301,3002,159
2013-12-042,1812,1872,1562,158401,7002,158
2013-12-032,1902,2142,1832,183397,3002,183
2013-12-022,2132,2142,1822,183500,6002,183
2013-11-292,2202,2202,2002,212277,9002,212
2013-11-282,2352,2352,2072,224294,8002,224
2013-11-272,2532,2672,2252,237321,5002,237
2013-11-262,2802,2802,2612,261138,0002,261
2013-11-252,2602,2852,2552,282277,5002,282
2013-11-222,2402,2542,2352,254196,9002,254
2013-11-212,2462,2492,2222,235222,0002,235
2013-11-202,2432,2552,2262,233172,3002,233
2013-11-192,2442,2602,2272,229236,5002,229
2013-11-182,2452,2492,2242,231296,3002,231
2013-11-152,2232,2492,2172,241273,9002,241
2013-11-142,2152,2252,2012,213289,9002,213
2013-11-132,2102,2102,1952,204146,1002,204
2013-11-122,1882,2092,1772,205204,5002,205
2013-11-112,2082,2102,1672,181207,1002,181
2013-11-082,1732,1812,1662,173122,8002,173
2013-11-072,2042,2122,1772,183241,9002,183
2013-11-062,1862,2122,1762,201252,8002,201
2013-11-052,1802,2062,1792,200298,8002,200
2013-11-012,2102,2152,1732,179206,6002,179
2013-10-312,2042,2162,2002,204221,3002,204
2013-10-302,2202,2212,2022,204309,4002,204
2013-10-292,2112,2292,2022,222261,1002,222
2013-10-282,2432,2592,2392,259250,6002,259
2013-10-252,2632,2642,2352,242267,5002,242
2013-10-242,2402,2602,2242,260276,4002,260
2013-10-232,2802,2882,2352,242410,5002,242
2013-10-222,2962,3032,2912,297156,0002,297
2013-10-212,2832,3042,2812,303183,8002,303
2013-10-182,2722,2852,2682,284151,7002,284
2013-10-172,2832,2892,2602,267364,1002,267
2013-10-162,2802,2812,2612,276263,6002,276
2013-10-152,2352,2792,2312,275387,1002,275
2013-10-112,2302,2442,2192,228275,2002,228
2013-10-102,1682,2182,1602,218196,6002,218
2013-10-092,1582,1672,1362,167264,6002,167
2013-10-082,1902,1982,1572,176389,1002,176
2013-10-072,2012,2192,1902,201282,8002,201
2013-10-042,1962,2222,1882,204312,2002,204
2013-10-032,2072,2202,1982,205238,4002,205
2013-10-022,2212,2312,1772,207415,9002,207
2013-10-012,2312,2342,2182,221284,7002,221
2013-09-302,2252,2442,2122,231223,4002,231
2013-09-272,2492,2492,2252,228175,0002,228
2013-09-262,2382,2492,2152,249176,6002,249
2013-09-252,2362,2402,2152,238170,2002,238
2013-09-242,2392,2392,2142,235203,9002,235
2013-09-202,2452,2582,2222,239237,4002,239
2013-09-192,1942,2392,1862,239284,0002,239
2013-09-182,1842,1922,1712,182176,6002,182
2013-09-172,1892,1902,1742,180145,6002,180
2013-09-132,1892,1982,1702,186194,6002,186
2013-09-122,1982,2102,1702,186198,1002,186
2013-09-112,1972,2262,1962,202216,4002,202
2013-09-102,2142,2282,1882,196331,4002,196
2013-09-092,2192,2352,1892,201275,3002,201
2013-09-062,2112,2222,1682,180299,1002,180
2013-09-052,2132,2222,1862,192308,9002,192
2013-09-042,2172,2482,1802,200660,8002,200
2013-09-032,2492,2772,1732,206694,3002,206
2013-09-022,2152,2472,2152,232245,3002,232
2013-08-302,2702,2702,2062,214229,8002,214
2013-08-292,2512,2572,2272,254222,0002,254
2013-08-282,2602,2632,2242,250268,2002,250
2013-08-272,3092,3152,2722,294224,0002,294
2013-08-262,2972,3152,2902,309179,8002,309
2013-08-232,3292,3292,2942,307370,1002,307
2013-08-222,2632,3022,2612,295283,3002,295
2013-08-212,2742,2912,2392,261142,9002,261
2013-08-202,2802,3042,2702,270108,1002,270
2013-08-192,2782,3112,2752,292148,1002,292
2013-08-162,3012,3012,2672,274304,8002,274
2013-08-152,3522,3582,3102,313120,4002,313
2013-08-142,3292,3552,3212,352214,1002,352
2013-08-132,3222,3472,3132,336137,6002,336
2013-08-122,2772,3092,2602,300166,8002,300
2013-08-092,2822,3042,2652,293158,7002,293
2013-08-082,3002,3252,2792,281168,2002,281
2013-08-072,3522,3662,3102,310232,0002,310
2013-08-062,3782,3882,3332,386168,4002,386
2013-08-052,3782,3852,3622,374120,3002,374
2013-08-022,3602,3882,3422,386271,9002,386
2013-08-012,2932,3452,2862,339235,3002,339
2013-07-312,3192,3302,2882,297185,3002,297
2013-07-302,2782,3242,2762,319216,2002,319
2013-07-292,3082,3192,2832,288249,9002,288
2013-07-262,3242,3532,3152,329282,1002,329
2013-07-252,3612,3642,3212,327192,2002,327
2013-07-242,3722,3722,3512,367144,8002,367
2013-07-232,3392,3732,3342,371185,9002,371
2013-07-222,3832,3902,3432,357272,2002,357
2013-07-192,3902,3942,3672,375303,5002,375
2013-07-182,3802,3892,3702,386174,8002,386
2013-07-172,3682,3902,3522,388243,9002,388
2013-07-162,3882,3882,3592,377205,1002,377
2013-07-122,3602,3932,3602,387282,1002,387
2013-07-112,3922,4042,3482,364409,5002,364
2013-07-102,3402,4092,3262,392867,2002,392
2013-07-092,3092,3252,2832,320342,2002,320
2013-07-082,3202,3282,2982,298232,3002,298
2013-07-052,3232,3302,2942,307373,6002,307
2013-07-042,3202,3402,3102,334281,0002,334
2013-07-032,3402,3442,3142,336281,9002,336
2013-07-022,3102,3442,3032,340268,1002,340
2013-07-012,2992,3102,2682,310232,6002,310
2013-06-282,2782,2992,2702,296356,4002,296
2013-06-272,1992,2482,1782,248312,0002,248
2013-06-262,2192,2482,1812,191228,2002,191
2013-06-252,2262,2602,1872,214307,9002,214
2013-06-242,2142,2502,2002,210419,5002,210
2013-06-212,1152,1902,1082,180391,1002,180
2013-06-202,1902,1902,1452,165251,4002,165
2013-06-192,1682,2052,1642,200322,1002,200
2013-06-182,1322,1742,1072,147313,5002,147
2013-06-172,0652,1402,0652,132242,8002,132
2013-06-142,0662,0882,0502,060356,3002,060
2013-06-132,0932,1052,0362,038241,5002,038
2013-06-122,0802,1432,0762,130361,8002,130
2013-06-112,1502,1702,0902,108246,6002,108
2013-06-102,0902,1542,0792,146449,9002,146
2013-06-071,9772,0541,9502,024584,8002,024
2013-06-062,0542,0972,0082,008385,6002,008
2013-06-052,0822,1542,0742,076409,0002,076
2013-06-042,1502,1842,0362,081771,5002,081
2013-06-032,2392,2392,1552,168405,3002,168
2013-05-312,2302,2762,2162,239569,8002,239
2013-05-302,2132,2292,1532,164243,0002,164
2013-05-292,2002,2572,1902,240371,2002,240
2013-05-282,1502,1842,1352,179355,5002,179
2013-05-272,1572,1972,1092,168290,4002,168
2013-05-242,2082,2552,1412,201443,1002,201
2013-05-232,2972,3002,2012,207550,7002,207
2013-05-222,3112,3192,2962,303287,4002,303
2013-05-212,3292,3322,3042,323270,2002,323
2013-05-202,3392,3422,3162,334297,3002,334
2013-05-172,3222,3552,3102,312426,6002,312
2013-05-162,3602,3602,2992,331391,5002,331
2013-05-152,3622,3672,3352,362351,3002,362
2013-05-142,3202,3712,3182,360468,1002,360
2013-05-132,3312,3402,3132,325275,8002,325
2013-05-102,3482,3542,3252,329302,6002,329
2013-05-092,3542,3572,3252,325287,5002,325
2013-05-082,3552,3752,3482,353348,8002,353
2013-05-072,3392,3672,3322,354452,7002,354
2013-05-022,3102,3202,2972,315325,2002,315
2013-05-012,3402,3412,3112,318342,1002,318
2013-04-302,3062,3682,3052,345670,8002,345
2013-04-262,3792,3842,2922,3101,162,9002,310
2013-04-252,4102,4202,3812,3851,390,5002,385
2013-04-242,4702,4712,4312,4451,822,7002,445
2013-04-232,4812,4882,4732,488602,4002,488
2013-04-222,4692,4892,4672,489572,7002,489
2013-04-192,4822,4902,4552,467590,7002,467
2013-04-182,4962,4992,4792,481416,2002,481
2013-04-172,4852,5002,4812,496419,9002,496
2013-04-162,4862,5012,4612,480708,5002,480
2013-04-152,4642,5022,4612,496536,2002,496
2013-04-122,4352,4692,4302,464455,1002,464
2013-04-112,3992,4392,3972,435502,1002,435
2013-04-102,3902,3992,3782,397372,2002,397
2013-04-092,3792,3932,3542,389588,1002,389
2013-04-082,3292,3772,3152,377632,7002,377
2013-04-052,2932,3292,2802,310806,6002,310
2013-04-042,2002,2632,1622,262549,0002,262
2013-04-032,1902,2132,1802,206371,8002,206
2013-04-022,1182,1982,0492,179613,0002,179
2013-04-012,2362,2392,1682,169445,8002,169
2013-03-292,2802,2802,2192,241485,7002,241
2013-03-282,2992,2992,2572,270456,5002,270
2013-03-272,2182,2632,2132,260478,6002,260
2013-03-262,1482,1822,1412,180390,4002,180
2013-03-252,1352,1532,1272,144382,5002,144
2013-03-222,1142,1212,0912,093264,8002,093
2013-03-212,0982,1142,0902,113263,1002,113
2013-03-192,0582,0842,0582,072209,2002,072
2013-03-182,0852,0852,0472,047218,8002,047
2013-03-152,0392,0912,0372,084436,6002,084
2013-03-142,0072,0362,0072,029205,3002,029
2013-03-132,0182,0262,0002,006192,7002,006
2013-03-122,0332,0502,0122,018290,7002,018
2013-03-112,0002,0181,9872,014248,7002,014
2013-03-081,9781,9951,9691,995360,1001,995
2013-03-071,9711,9881,9701,980218,8001,980
2013-03-061,9691,9901,9561,970297,7001,970
2013-03-051,9731,9841,9551,972357,8001,972
2013-03-041,9451,9751,9281,933326,4001,933
2013-03-011,8651,9151,8501,912329,4001,912
2013-02-281,8601,8771,8411,877292,3001,877
2013-02-271,8781,8791,8571,857139,6001,857
2013-02-261,8701,8801,8531,873208,1001,873
2013-02-251,8831,8941,8661,876319,9001,876
2013-02-221,8481,8711,8371,870284,9001,870
2013-02-211,8601,8621,8361,852161,6001,852
2013-02-201,8421,8651,8321,862261,7001,862
2013-02-191,8111,8431,8101,836179,8001,836
2013-02-181,7811,8171,7811,817211,8001,817
2013-02-151,7921,7961,7671,779188,6001,779
2013-02-141,7801,8071,7691,793311,9001,793
2013-02-131,7751,7761,7441,757159,3001,757
2013-02-121,7721,7901,7721,775146,8001,775
2013-02-081,7751,7901,7581,763241,7001,763
2013-02-071,7901,8001,7811,788212,9001,788
2013-02-061,7601,8001,7591,797287,3001,797
2013-02-051,7601,7731,7421,751307,5001,751
2013-02-041,7751,7751,7521,765153,3001,765
2013-02-011,7781,7801,7561,768180,8001,768
2013-01-311,7661,7831,7591,777324,0001,777
2013-01-301,7361,7681,7361,765206,3001,765
2013-01-291,7201,7381,7151,735241,8001,735
2013-01-281,7401,7451,7221,722166,1001,722
2013-01-251,7241,7371,7171,737171,7001,737
2013-01-241,7201,7231,7041,720203,1001,720
2013-01-231,7011,7281,7011,722195,4001,722
2013-01-221,7151,7251,6931,702182,8001,702
2013-01-211,7301,7351,7111,715163,3001,715
2013-01-181,7111,7301,7111,726203,5001,726
2013-01-171,6861,7091,6831,704502,0001,704
2013-01-161,6801,6811,6691,677124,5001,677
2013-01-151,6851,6921,6751,681180,5001,681
2013-01-111,6801,6831,6641,679292,8001,679
2013-01-101,6491,6731,6451,668380,2001,668
2013-01-091,6611,6671,6471,649386,3001,649
2013-01-081,6351,6671,6311,662450,7001,662
2013-01-071,6291,6341,6121,629246,2001,629
2013-01-041,6001,6191,5871,615351,7001,615

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