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
2013-12-30	2,200	2,209	2,193	2,201	122,400	2,201
2013-12-27	2,194	2,199	2,180	2,199	151,000	2,199
2013-12-26	2,164	2,194	2,162	2,189	149,400	2,189
2013-12-25	2,160	2,170	2,153	2,162	207,300	2,162
2013-12-24	2,166	2,185	2,162	2,167	227,600	2,167
2013-12-20	2,163	2,184	2,163	2,177	204,700	2,177
2013-12-19	2,175	2,191	2,166	2,173	203,800	2,173
2013-12-18	2,175	2,175	2,156	2,166	239,700	2,166
2013-12-17	2,190	2,200	2,172	2,177	166,300	2,177
2013-12-16	2,228	2,228	2,188	2,188	224,300	2,188
2013-12-13	2,192	2,250	2,180	2,240	896,900	2,240
2013-12-12	2,165	2,213	2,165	2,197	370,700	2,197
2013-12-11	2,171	2,175	2,158	2,162	158,000	2,162
2013-12-10	2,169	2,183	2,160	2,173	206,300	2,173
2013-12-09	2,173	2,174	2,157	2,163	157,500	2,163
2013-12-06	2,167	2,167	2,146	2,154	233,700	2,154
2013-12-05	2,154	2,167	2,151	2,159	301,300	2,159
2013-12-04	2,181	2,187	2,156	2,158	401,700	2,158
2013-12-03	2,190	2,214	2,183	2,183	397,300	2,183
2013-12-02	2,213	2,214	2,182	2,183	500,600	2,183
2013-11-29	2,220	2,220	2,200	2,212	277,900	2,212
2013-11-28	2,235	2,235	2,207	2,224	294,800	2,224
2013-11-27	2,253	2,267	2,225	2,237	321,500	2,237
2013-11-26	2,280	2,280	2,261	2,261	138,000	2,261
2013-11-25	2,260	2,285	2,255	2,282	277,500	2,282
2013-11-22	2,240	2,254	2,235	2,254	196,900	2,254
2013-11-21	2,246	2,249	2,222	2,235	222,000	2,235
2013-11-20	2,243	2,255	2,226	2,233	172,300	2,233
2013-11-19	2,244	2,260	2,227	2,229	236,500	2,229
2013-11-18	2,245	2,249	2,224	2,231	296,300	2,231
2013-11-15	2,223	2,249	2,217	2,241	273,900	2,241
2013-11-14	2,215	2,225	2,201	2,213	289,900	2,213
2013-11-13	2,210	2,210	2,195	2,204	146,100	2,204
2013-11-12	2,188	2,209	2,177	2,205	204,500	2,205
2013-11-11	2,208	2,210	2,167	2,181	207,100	2,181
2013-11-08	2,173	2,181	2,166	2,173	122,800	2,173
2013-11-07	2,204	2,212	2,177	2,183	241,900	2,183
2013-11-06	2,186	2,212	2,176	2,201	252,800	2,201
2013-11-05	2,180	2,206	2,179	2,200	298,800	2,200
2013-11-01	2,210	2,215	2,173	2,179	206,600	2,179
2013-10-31	2,204	2,216	2,200	2,204	221,300	2,204
2013-10-30	2,220	2,221	2,202	2,204	309,400	2,204
2013-10-29	2,211	2,229	2,202	2,222	261,100	2,222
2013-10-28	2,243	2,259	2,239	2,259	250,600	2,259
2013-10-25	2,263	2,264	2,235	2,242	267,500	2,242
2013-10-24	2,240	2,260	2,224	2,260	276,400	2,260
2013-10-23	2,280	2,288	2,235	2,242	410,500	2,242
2013-10-22	2,296	2,303	2,291	2,297	156,000	2,297
2013-10-21	2,283	2,304	2,281	2,303	183,800	2,303
2013-10-18	2,272	2,285	2,268	2,284	151,700	2,284
2013-10-17	2,283	2,289	2,260	2,267	364,100	2,267
2013-10-16	2,280	2,281	2,261	2,276	263,600	2,276
2013-10-15	2,235	2,279	2,231	2,275	387,100	2,275
2013-10-11	2,230	2,244	2,219	2,228	275,200	2,228
2013-10-10	2,168	2,218	2,160	2,218	196,600	2,218
2013-10-09	2,158	2,167	2,136	2,167	264,600	2,167
2013-10-08	2,190	2,198	2,157	2,176	389,100	2,176
2013-10-07	2,201	2,219	2,190	2,201	282,800	2,201
2013-10-04	2,196	2,222	2,188	2,204	312,200	2,204
2013-10-03	2,207	2,220	2,198	2,205	238,400	2,205
2013-10-02	2,221	2,231	2,177	2,207	415,900	2,207
2013-10-01	2,231	2,234	2,218	2,221	284,700	2,221
2013-09-30	2,225	2,244	2,212	2,231	223,400	2,231
2013-09-27	2,249	2,249	2,225	2,228	175,000	2,228
2013-09-26	2,238	2,249	2,215	2,249	176,600	2,249
2013-09-25	2,236	2,240	2,215	2,238	170,200	2,238
2013-09-24	2,239	2,239	2,214	2,235	203,900	2,235
2013-09-20	2,245	2,258	2,222	2,239	237,400	2,239
2013-09-19	2,194	2,239	2,186	2,239	284,000	2,239
2013-09-18	2,184	2,192	2,171	2,182	176,600	2,182
2013-09-17	2,189	2,190	2,174	2,180	145,600	2,180
2013-09-13	2,189	2,198	2,170	2,186	194,600	2,186
2013-09-12	2,198	2,210	2,170	2,186	198,100	2,186
2013-09-11	2,197	2,226	2,196	2,202	216,400	2,202
2013-09-10	2,214	2,228	2,188	2,196	331,400	2,196
2013-09-09	2,219	2,235	2,189	2,201	275,300	2,201
2013-09-06	2,211	2,222	2,168	2,180	299,100	2,180
2013-09-05	2,213	2,222	2,186	2,192	308,900	2,192
2013-09-04	2,217	2,248	2,180	2,200	660,800	2,200
2013-09-03	2,249	2,277	2,173	2,206	694,300	2,206
2013-09-02	2,215	2,247	2,215	2,232	245,300	2,232
2013-08-30	2,270	2,270	2,206	2,214	229,800	2,214
2013-08-29	2,251	2,257	2,227	2,254	222,000	2,254
2013-08-28	2,260	2,263	2,224	2,250	268,200	2,250
2013-08-27	2,309	2,315	2,272	2,294	224,000	2,294
2013-08-26	2,297	2,315	2,290	2,309	179,800	2,309
2013-08-23	2,329	2,329	2,294	2,307	370,100	2,307
2013-08-22	2,263	2,302	2,261	2,295	283,300	2,295
2013-08-21	2,274	2,291	2,239	2,261	142,900	2,261
2013-08-20	2,280	2,304	2,270	2,270	108,100	2,270
2013-08-19	2,278	2,311	2,275	2,292	148,100	2,292
2013-08-16	2,301	2,301	2,267	2,274	304,800	2,274
2013-08-15	2,352	2,358	2,310	2,313	120,400	2,313
2013-08-14	2,329	2,355	2,321	2,352	214,100	2,352
2013-08-13	2,322	2,347	2,313	2,336	137,600	2,336
2013-08-12	2,277	2,309	2,260	2,300	166,800	2,300
2013-08-09	2,282	2,304	2,265	2,293	158,700	2,293
2013-08-08	2,300	2,325	2,279	2,281	168,200	2,281
2013-08-07	2,352	2,366	2,310	2,310	232,000	2,310
2013-08-06	2,378	2,388	2,333	2,386	168,400	2,386
2013-08-05	2,378	2,385	2,362	2,374	120,300	2,374
2013-08-02	2,360	2,388	2,342	2,386	271,900	2,386
2013-08-01	2,293	2,345	2,286	2,339	235,300	2,339
2013-07-31	2,319	2,330	2,288	2,297	185,300	2,297
2013-07-30	2,278	2,324	2,276	2,319	216,200	2,319
2013-07-29	2,308	2,319	2,283	2,288	249,900	2,288
2013-07-26	2,324	2,353	2,315	2,329	282,100	2,329
2013-07-25	2,361	2,364	2,321	2,327	192,200	2,327
2013-07-24	2,372	2,372	2,351	2,367	144,800	2,367
2013-07-23	2,339	2,373	2,334	2,371	185,900	2,371
2013-07-22	2,383	2,390	2,343	2,357	272,200	2,357
2013-07-19	2,390	2,394	2,367	2,375	303,500	2,375
2013-07-18	2,380	2,389	2,370	2,386	174,800	2,386
2013-07-17	2,368	2,390	2,352	2,388	243,900	2,388
2013-07-16	2,388	2,388	2,359	2,377	205,100	2,377
2013-07-12	2,360	2,393	2,360	2,387	282,100	2,387
2013-07-11	2,392	2,404	2,348	2,364	409,500	2,364
2013-07-10	2,340	2,409	2,326	2,392	867,200	2,392
2013-07-09	2,309	2,325	2,283	2,320	342,200	2,320
2013-07-08	2,320	2,328	2,298	2,298	232,300	2,298
2013-07-05	2,323	2,330	2,294	2,307	373,600	2,307
2013-07-04	2,320	2,340	2,310	2,334	281,000	2,334
2013-07-03	2,340	2,344	2,314	2,336	281,900	2,336
2013-07-02	2,310	2,344	2,303	2,340	268,100	2,340
2013-07-01	2,299	2,310	2,268	2,310	232,600	2,310
2013-06-28	2,278	2,299	2,270	2,296	356,400	2,296
2013-06-27	2,199	2,248	2,178	2,248	312,000	2,248
2013-06-26	2,219	2,248	2,181	2,191	228,200	2,191
2013-06-25	2,226	2,260	2,187	2,214	307,900	2,214
2013-06-24	2,214	2,250	2,200	2,210	419,500	2,210
2013-06-21	2,115	2,190	2,108	2,180	391,100	2,180
2013-06-20	2,190	2,190	2,145	2,165	251,400	2,165
2013-06-19	2,168	2,205	2,164	2,200	322,100	2,200
2013-06-18	2,132	2,174	2,107	2,147	313,500	2,147
2013-06-17	2,065	2,140	2,065	2,132	242,800	2,132
2013-06-14	2,066	2,088	2,050	2,060	356,300	2,060
2013-06-13	2,093	2,105	2,036	2,038	241,500	2,038
2013-06-12	2,080	2,143	2,076	2,130	361,800	2,130
2013-06-11	2,150	2,170	2,090	2,108	246,600	2,108
2013-06-10	2,090	2,154	2,079	2,146	449,900	2,146
2013-06-07	1,977	2,054	1,950	2,024	584,800	2,024
2013-06-06	2,054	2,097	2,008	2,008	385,600	2,008
2013-06-05	2,082	2,154	2,074	2,076	409,000	2,076
2013-06-04	2,150	2,184	2,036	2,081	771,500	2,081
2013-06-03	2,239	2,239	2,155	2,168	405,300	2,168
2013-05-31	2,230	2,276	2,216	2,239	569,800	2,239
2013-05-30	2,213	2,229	2,153	2,164	243,000	2,164
2013-05-29	2,200	2,257	2,190	2,240	371,200	2,240
2013-05-28	2,150	2,184	2,135	2,179	355,500	2,179
2013-05-27	2,157	2,197	2,109	2,168	290,400	2,168
2013-05-24	2,208	2,255	2,141	2,201	443,100	2,201
2013-05-23	2,297	2,300	2,201	2,207	550,700	2,207
2013-05-22	2,311	2,319	2,296	2,303	287,400	2,303
2013-05-21	2,329	2,332	2,304	2,323	270,200	2,323
2013-05-20	2,339	2,342	2,316	2,334	297,300	2,334
2013-05-17	2,322	2,355	2,310	2,312	426,600	2,312
2013-05-16	2,360	2,360	2,299	2,331	391,500	2,331
2013-05-15	2,362	2,367	2,335	2,362	351,300	2,362
2013-05-14	2,320	2,371	2,318	2,360	468,100	2,360
2013-05-13	2,331	2,340	2,313	2,325	275,800	2,325
2013-05-10	2,348	2,354	2,325	2,329	302,600	2,329
2013-05-09	2,354	2,357	2,325	2,325	287,500	2,325
2013-05-08	2,355	2,375	2,348	2,353	348,800	2,353
2013-05-07	2,339	2,367	2,332	2,354	452,700	2,354
2013-05-02	2,310	2,320	2,297	2,315	325,200	2,315
2013-05-01	2,340	2,341	2,311	2,318	342,100	2,318
2013-04-30	2,306	2,368	2,305	2,345	670,800	2,345
2013-04-26	2,379	2,384	2,292	2,310	1,162,900	2,310
2013-04-25	2,410	2,420	2,381	2,385	1,390,500	2,385
2013-04-24	2,470	2,471	2,431	2,445	1,822,700	2,445
2013-04-23	2,481	2,488	2,473	2,488	602,400	2,488
2013-04-22	2,469	2,489	2,467	2,489	572,700	2,489
2013-04-19	2,482	2,490	2,455	2,467	590,700	2,467
2013-04-18	2,496	2,499	2,479	2,481	416,200	2,481
2013-04-17	2,485	2,500	2,481	2,496	419,900	2,496
2013-04-16	2,486	2,501	2,461	2,480	708,500	2,480
2013-04-15	2,464	2,502	2,461	2,496	536,200	2,496
2013-04-12	2,435	2,469	2,430	2,464	455,100	2,464
2013-04-11	2,399	2,439	2,397	2,435	502,100	2,435
2013-04-10	2,390	2,399	2,378	2,397	372,200	2,397
2013-04-09	2,379	2,393	2,354	2,389	588,100	2,389
2013-04-08	2,329	2,377	2,315	2,377	632,700	2,377
2013-04-05	2,293	2,329	2,280	2,310	806,600	2,310
2013-04-04	2,200	2,263	2,162	2,262	549,000	2,262
2013-04-03	2,190	2,213	2,180	2,206	371,800	2,206
2013-04-02	2,118	2,198	2,049	2,179	613,000	2,179
2013-04-01	2,236	2,239	2,168	2,169	445,800	2,169
2013-03-29	2,280	2,280	2,219	2,241	485,700	2,241
2013-03-28	2,299	2,299	2,257	2,270	456,500	2,270
2013-03-27	2,218	2,263	2,213	2,260	478,600	2,260
2013-03-26	2,148	2,182	2,141	2,180	390,400	2,180
2013-03-25	2,135	2,153	2,127	2,144	382,500	2,144
2013-03-22	2,114	2,121	2,091	2,093	264,800	2,093
2013-03-21	2,098	2,114	2,090	2,113	263,100	2,113
2013-03-19	2,058	2,084	2,058	2,072	209,200	2,072
2013-03-18	2,085	2,085	2,047	2,047	218,800	2,047
2013-03-15	2,039	2,091	2,037	2,084	436,600	2,084
2013-03-14	2,007	2,036	2,007	2,029	205,300	2,029
2013-03-13	2,018	2,026	2,000	2,006	192,700	2,006
2013-03-12	2,033	2,050	2,012	2,018	290,700	2,018
2013-03-11	2,000	2,018	1,987	2,014	248,700	2,014
2013-03-08	1,978	1,995	1,969	1,995	360,100	1,995
2013-03-07	1,971	1,988	1,970	1,980	218,800	1,980
2013-03-06	1,969	1,990	1,956	1,970	297,700	1,970
2013-03-05	1,973	1,984	1,955	1,972	357,800	1,972
2013-03-04	1,945	1,975	1,928	1,933	326,400	1,933
2013-03-01	1,865	1,915	1,850	1,912	329,400	1,912
2013-02-28	1,860	1,877	1,841	1,877	292,300	1,877
2013-02-27	1,878	1,879	1,857	1,857	139,600	1,857
2013-02-26	1,870	1,880	1,853	1,873	208,100	1,873
2013-02-25	1,883	1,894	1,866	1,876	319,900	1,876
2013-02-22	1,848	1,871	1,837	1,870	284,900	1,870
2013-02-21	1,860	1,862	1,836	1,852	161,600	1,852
2013-02-20	1,842	1,865	1,832	1,862	261,700	1,862
2013-02-19	1,811	1,843	1,810	1,836	179,800	1,836
2013-02-18	1,781	1,817	1,781	1,817	211,800	1,817
2013-02-15	1,792	1,796	1,767	1,779	188,600	1,779
2013-02-14	1,780	1,807	1,769	1,793	311,900	1,793
2013-02-13	1,775	1,776	1,744	1,757	159,300	1,757
2013-02-12	1,772	1,790	1,772	1,775	146,800	1,775
2013-02-08	1,775	1,790	1,758	1,763	241,700	1,763
2013-02-07	1,790	1,800	1,781	1,788	212,900	1,788
2013-02-06	1,760	1,800	1,759	1,797	287,300	1,797
2013-02-05	1,760	1,773	1,742	1,751	307,500	1,751
2013-02-04	1,775	1,775	1,752	1,765	153,300	1,765
2013-02-01	1,778	1,780	1,756	1,768	180,800	1,768
2013-01-31	1,766	1,783	1,759	1,777	324,000	1,777
2013-01-30	1,736	1,768	1,736	1,765	206,300	1,765
2013-01-29	1,720	1,738	1,715	1,735	241,800	1,735
2013-01-28	1,740	1,745	1,722	1,722	166,100	1,722
2013-01-25	1,724	1,737	1,717	1,737	171,700	1,737
2013-01-24	1,720	1,723	1,704	1,720	203,100	1,720
2013-01-23	1,701	1,728	1,701	1,722	195,400	1,722
2013-01-22	1,715	1,725	1,693	1,702	182,800	1,702
2013-01-21	1,730	1,735	1,711	1,715	163,300	1,715
2013-01-18	1,711	1,730	1,711	1,726	203,500	1,726
2013-01-17	1,686	1,709	1,683	1,704	502,000	1,704
2013-01-16	1,680	1,681	1,669	1,677	124,500	1,677
2013-01-15	1,685	1,692	1,675	1,681	180,500	1,681
2013-01-11	1,680	1,683	1,664	1,679	292,800	1,679
2013-01-10	1,649	1,673	1,645	1,668	380,200	1,668
2013-01-09	1,661	1,667	1,647	1,649	386,300	1,649
2013-01-08	1,635	1,667	1,631	1,662	450,700	1,662
2013-01-07	1,629	1,634	1,612	1,629	246,200	1,629
2013-01-04	1,600	1,619	1,587	1,615	351,700	1,615

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

2593 (株)伊藤園 の時系列データ [2013年度]

2593 (株)伊藤園の時系列データ [2013年度]