2593 (株)伊藤園の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,174	2,193	2,158	2,174	250,000	2,174
2014-12-29	2,155	2,192	2,146	2,171	325,200	2,171
2014-12-26	2,163	2,163	2,135	2,137	245,700	2,137
2014-12-25	2,160	2,165	2,151	2,157	153,700	2,157
2014-12-24	2,150	2,158	2,139	2,153	240,000	2,153
2014-12-22	2,130	2,147	2,121	2,137	155,700	2,137
2014-12-19	2,145	2,152	2,118	2,127	276,000	2,127
2014-12-18	2,092	2,132	2,091	2,127	375,700	2,127
2014-12-17	2,097	2,099	2,052	2,052	443,800	2,052
2014-12-16	2,105	2,115	2,099	2,103	358,100	2,103
2014-12-15	2,113	2,145	2,106	2,127	285,500	2,127
2014-12-12	2,112	2,135	2,112	2,118	396,900	2,118
2014-12-11	2,125	2,133	2,112	2,121	347,800	2,121
2014-12-10	2,131	2,144	2,123	2,135	328,600	2,135
2014-12-09	2,137	2,148	2,128	2,137	332,300	2,137
2014-12-08	2,126	2,148	2,126	2,144	249,800	2,144
2014-12-05	2,139	2,139	2,115	2,128	465,200	2,128
2014-12-04	2,180	2,190	2,132	2,133	636,500	2,133
2014-12-03	2,160	2,170	2,140	2,167	740,800	2,167
2014-12-02	2,181	2,193	2,165	2,167	1,064,300	2,167
2014-12-01	2,201	2,234	2,188	2,223	651,500	2,223
2014-11-28	2,229	2,234	2,213	2,219	295,100	2,219
2014-11-27	2,240	2,243	2,200	2,206	435,700	2,206
2014-11-26	2,281	2,281	2,251	2,257	366,900	2,257
2014-11-25	2,337	2,337	2,278	2,292	272,300	2,292
2014-11-21	2,271	2,335	2,262	2,321	558,200	2,321
2014-11-20	2,251	2,278	2,245	2,271	215,900	2,271
2014-11-19	2,250	2,260	2,236	2,250	184,400	2,250
2014-11-18	2,235	2,254	2,235	2,243	239,000	2,243
2014-11-17	2,285	2,285	2,213	2,220	282,100	2,220
2014-11-14	2,283	2,297	2,276	2,294	331,300	2,294
2014-11-13	2,246	2,272	2,246	2,270	322,800	2,270
2014-11-12	2,250	2,273	2,242	2,246	376,100	2,246
2014-11-11	2,218	2,250	2,218	2,242	237,900	2,242
2014-11-10	2,191	2,204	2,187	2,202	140,200	2,202
2014-11-07	2,166	2,199	2,166	2,197	234,600	2,197
2014-11-06	2,200	2,205	2,161	2,168	218,400	2,168
2014-11-05	2,173	2,200	2,173	2,198	300,300	2,198
2014-11-04	2,245	2,253	2,173	2,173	482,500	2,173
2014-10-31	2,162	2,209	2,153	2,203	322,500	2,203
2014-10-30	2,105	2,149	2,105	2,142	311,100	2,142
2014-10-29	2,121	2,130	2,099	2,113	346,600	2,113
2014-10-28	2,130	2,142	2,120	2,126	501,400	2,126
2014-10-27	2,148	2,156	2,143	2,154	202,400	2,154
2014-10-24	2,130	2,147	2,118	2,143	214,300	2,143
2014-10-23	2,120	2,140	2,106	2,114	348,900	2,114
2014-10-22	2,115	2,142	2,115	2,140	169,200	2,140
2014-10-21	2,111	2,116	2,087	2,093	295,900	2,093
2014-10-20	2,084	2,123	2,084	2,118	405,600	2,118
2014-10-17	2,131	2,144	2,066	2,072	430,600	2,072
2014-10-16	2,154	2,172	2,125	2,133	383,400	2,133
2014-10-15	2,162	2,199	2,161	2,179	219,200	2,179
2014-10-14	2,158	2,187	2,155	2,161	295,500	2,161
2014-10-10	2,193	2,198	2,166	2,175	386,100	2,175
2014-10-09	2,247	2,257	2,201	2,204	518,200	2,204
2014-10-08	2,249	2,274	2,231	2,247	393,200	2,247
2014-10-07	2,293	2,304	2,286	2,288	258,200	2,288
2014-10-06	2,285	2,294	2,275	2,279	338,800	2,279
2014-10-03	2,211	2,259	2,211	2,253	486,000	2,253
2014-10-02	2,290	2,291	2,257	2,260	348,400	2,260
2014-10-01	2,297	2,320	2,270	2,312	394,100	2,312
2014-09-30	2,325	2,325	2,296	2,315	299,500	2,315
2014-09-29	2,321	2,338	2,316	2,319	272,900	2,319
2014-09-26	2,318	2,327	2,311	2,315	237,800	2,315
2014-09-25	2,308	2,324	2,305	2,323	500,900	2,323
2014-09-24	2,293	2,312	2,279	2,309	492,300	2,309
2014-09-22	2,290	2,293	2,271	2,288	401,600	2,288
2014-09-19	2,279	2,290	2,260	2,287	402,500	2,287
2014-09-18	2,270	2,272	2,255	2,270	417,600	2,270
2014-09-17	2,254	2,273	2,252	2,260	451,200	2,260
2014-09-16	2,267	2,267	2,225	2,238	361,800	2,238
2014-09-12	2,274	2,274	2,240	2,250	558,900	2,250
2014-09-11	2,248	2,252	2,226	2,229	284,300	2,229
2014-09-10	2,200	2,243	2,199	2,239	340,300	2,239
2014-09-09	2,224	2,225	2,196	2,207	374,400	2,207
2014-09-08	2,224	2,228	2,196	2,217	573,300	2,217
2014-09-05	2,280	2,281	2,216	2,224	924,300	2,224
2014-09-04	2,296	2,303	2,285	2,287	625,400	2,287
2014-09-03	2,331	2,332	2,291	2,323	753,300	2,323
2014-09-02	2,340	2,357	2,290	2,325	1,801,000	2,325
2014-09-01	2,355	2,426	2,334	2,415	854,800	2,415
2014-08-29	2,449	2,450	2,395	2,419	419,100	2,419
2014-08-28	2,468	2,485	2,451	2,456	242,900	2,456
2014-08-27	2,500	2,512	2,451	2,462	365,200	2,462
2014-08-26	2,510	2,514	2,500	2,508	150,800	2,508
2014-08-25	2,534	2,541	2,510	2,516	237,300	2,516
2014-08-22	2,530	2,541	2,517	2,527	309,000	2,527
2014-08-21	2,527	2,528	2,514	2,521	175,900	2,521
2014-08-20	2,518	2,530	2,513	2,521	161,300	2,521
2014-08-19	2,510	2,527	2,502	2,518	224,200	2,518
2014-08-18	2,518	2,520	2,496	2,510	221,100	2,510
2014-08-15	2,524	2,527	2,501	2,508	241,800	2,508
2014-08-14	2,525	2,528	2,502	2,523	325,900	2,523
2014-08-13	2,559	2,562	2,502	2,525	467,200	2,525
2014-08-12	2,591	2,595	2,565	2,573	220,600	2,573
2014-08-11	2,558	2,586	2,556	2,584	161,300	2,584
2014-08-08	2,553	2,578	2,525	2,533	284,000	2,533
2014-08-07	2,534	2,570	2,531	2,568	268,600	2,568
2014-08-06	2,540	2,558	2,533	2,539	209,500	2,539
2014-08-05	2,538	2,570	2,531	2,539	308,100	2,539
2014-08-04	2,519	2,555	2,504	2,538	270,000	2,538
2014-08-01	2,516	2,535	2,489	2,519	247,000	2,519
2014-07-31	2,541	2,546	2,518	2,519	156,800	2,519
2014-07-30	2,533	2,542	2,516	2,532	204,700	2,532
2014-07-29	2,547	2,550	2,526	2,533	174,900	2,533
2014-07-28	2,518	2,543	2,518	2,535	162,500	2,535
2014-07-25	2,524	2,534	2,516	2,528	242,400	2,528
2014-07-24	2,524	2,533	2,507	2,516	295,000	2,516
2014-07-23	2,530	2,545	2,512	2,518	303,200	2,518
2014-07-22	2,550	2,558	2,516	2,539	366,500	2,539
2014-07-18	2,520	2,551	2,516	2,538	239,800	2,538
2014-07-17	2,571	2,578	2,535	2,540	260,900	2,540
2014-07-16	2,577	2,590	2,567	2,571	200,800	2,571
2014-07-15	2,580	2,589	2,560	2,577	284,200	2,577
2014-07-14	2,556	2,592	2,546	2,576	311,400	2,576
2014-07-11	2,529	2,559	2,505	2,556	600,700	2,556
2014-07-10	2,593	2,597	2,545	2,552	579,800	2,552
2014-07-09	2,672	2,672	2,580	2,598	695,100	2,598
2014-07-08	2,668	2,693	2,666	2,682	293,500	2,682
2014-07-07	2,668	2,684	2,658	2,665	210,000	2,665
2014-07-04	2,637	2,685	2,634	2,669	646,900	2,669
2014-07-03	2,624	2,630	2,606	2,616	179,900	2,616
2014-07-02	2,628	2,636	2,603	2,607	262,300	2,607
2014-07-01	2,612	2,648	2,598	2,614	402,800	2,614
2014-06-30	2,569	2,608	2,569	2,597	362,300	2,597
2014-06-27	2,560	2,579	2,545	2,560	364,300	2,560
2014-06-26	2,566	2,576	2,545	2,554	279,200	2,554
2014-06-25	2,526	2,579	2,523	2,563	513,700	2,563
2014-06-24	2,508	2,544	2,505	2,522	369,700	2,522
2014-06-23	2,503	2,508	2,477	2,506	326,800	2,506
2014-06-20	2,531	2,535	2,493	2,511	453,700	2,511
2014-06-19	2,513	2,539	2,510	2,529	437,500	2,529
2014-06-18	2,479	2,519	2,473	2,505	402,500	2,505
2014-06-17	2,440	2,497	2,438	2,479	485,800	2,479
2014-06-16	2,435	2,441	2,428	2,436	123,300	2,436
2014-06-13	2,432	2,448	2,425	2,442	277,000	2,442
2014-06-12	2,406	2,440	2,398	2,434	256,700	2,434
2014-06-11	2,370	2,413	2,365	2,413	211,100	2,413
2014-06-10	2,410	2,428	2,382	2,390	322,100	2,390
2014-06-09	2,411	2,422	2,400	2,403	197,500	2,403
2014-06-06	2,409	2,415	2,395	2,411	294,600	2,411
2014-06-05	2,367	2,425	2,366	2,409	568,200	2,409
2014-06-04	2,363	2,368	2,342	2,358	309,200	2,358
2014-06-03	2,360	2,395	2,347	2,360	657,600	2,360
2014-06-02	2,330	2,349	2,325	2,348	278,100	2,348
2014-05-30	2,320	2,329	2,314	2,324	211,400	2,324
2014-05-29	2,321	2,327	2,310	2,320	121,300	2,320
2014-05-28	2,310	2,324	2,307	2,322	208,900	2,322
2014-05-27	2,298	2,310	2,298	2,304	159,600	2,304
2014-05-26	2,296	2,300	2,288	2,300	190,600	2,300
2014-05-23	2,292	2,295	2,270	2,293	338,400	2,293
2014-05-22	2,261	2,277	2,260	2,276	230,000	2,276
2014-05-21	2,245	2,254	2,230	2,252	164,600	2,252
2014-05-20	2,234	2,250	2,221	2,245	221,500	2,245
2014-05-19	2,211	2,243	2,205	2,231	242,800	2,231
2014-05-16	2,228	2,228	2,186	2,203	272,100	2,203
2014-05-15	2,209	2,229	2,197	2,228	281,600	2,228
2014-05-14	2,196	2,216	2,192	2,215	224,600	2,215
2014-05-13	2,189	2,197	2,180	2,191	187,900	2,191
2014-05-12	2,172	2,188	2,165	2,179	188,600	2,179
2014-05-09	2,173	2,194	2,172	2,179	219,100	2,179
2014-05-08	2,186	2,189	2,174	2,179	289,300	2,179
2014-05-07	2,183	2,203	2,162	2,162	417,000	2,162
2014-05-02	2,184	2,199	2,181	2,189	230,800	2,189
2014-05-01	2,202	2,211	2,185	2,194	361,700	2,194
2014-04-30	2,199	2,212	2,181	2,185	367,800	2,185
2014-04-28	2,181	2,198	2,150	2,194	403,800	2,194
2014-04-25	2,223	2,234	2,212	2,212	742,600	2,212
2014-04-24	2,274	2,274	2,241	2,242	1,004,900	2,242
2014-04-23	2,281	2,285	2,260	2,275	622,400	2,275
2014-04-22	2,294	2,296	2,281	2,281	299,300	2,281
2014-04-21	2,300	2,306	2,285	2,296	290,800	2,296
2014-04-18	2,295	2,309	2,287	2,302	267,400	2,302
2014-04-17	2,298	2,319	2,292	2,296	346,700	2,296
2014-04-16	2,279	2,299	2,266	2,290	245,500	2,290
2014-04-15	2,284	2,284	2,256	2,266	308,600	2,266
2014-04-14	2,263	2,300	2,255	2,273	212,400	2,273
2014-04-11	2,260	2,272	2,242	2,265	319,800	2,265
2014-04-10	2,303	2,317	2,275	2,275	271,100	2,275
2014-04-09	2,280	2,304	2,276	2,283	338,700	2,283
2014-04-08	2,293	2,317	2,281	2,288	458,900	2,288
2014-04-07	2,310	2,311	2,283	2,289	339,400	2,289
2014-04-04	2,315	2,332	2,308	2,315	235,100	2,315
2014-04-03	2,307	2,327	2,300	2,315	245,800	2,315
2014-04-02	2,330	2,337	2,295	2,295	563,000	2,295
2014-04-01	2,311	2,343	2,308	2,319	629,500	2,319
2014-03-31	2,284	2,315	2,277	2,310	600,100	2,310
2014-03-28	2,224	2,287	2,220	2,283	623,900	2,283
2014-03-27	2,202	2,225	2,192	2,222	579,000	2,222
2014-03-26	2,192	2,216	2,184	2,201	544,600	2,201
2014-03-25	2,159	2,221	2,155	2,182	738,400	2,182
2014-03-24	2,109	2,178	2,095	2,142	918,700	2,142
2014-03-20	2,117	2,126	2,051	2,072	642,900	2,072
2014-03-19	2,128	2,141	2,106	2,118	191,500	2,118
2014-03-18	2,115	2,133	2,096	2,115	175,200	2,115
2014-03-17	2,105	2,118	2,086	2,097	281,300	2,097
2014-03-14	2,116	2,131	2,101	2,105	556,000	2,105
2014-03-13	2,142	2,161	2,140	2,145	436,100	2,145
2014-03-12	2,152	2,159	2,140	2,146	341,700	2,146
2014-03-11	2,156	2,169	2,147	2,154	217,000	2,154
2014-03-10	2,148	2,153	2,137	2,145	277,600	2,145
2014-03-07	2,141	2,147	2,131	2,143	371,700	2,143
2014-03-06	2,163	2,166	2,121	2,139	655,700	2,139
2014-03-05	2,181	2,181	2,159	2,173	350,300	2,173
2014-03-04	2,214	2,223	2,142	2,161	889,500	2,161
2014-03-03	2,280	2,289	2,250	2,279	167,700	2,279
2014-02-28	2,270	2,289	2,256	2,283	225,500	2,283
2014-02-27	2,267	2,294	2,244	2,270	220,900	2,270
2014-02-26	2,266	2,274	2,257	2,268	118,700	2,268
2014-02-25	2,270	2,280	2,260	2,280	259,000	2,280
2014-02-24	2,251	2,277	2,218	2,248	241,200	2,248
2014-02-21	2,212	2,254	2,209	2,250	242,200	2,250
2014-02-20	2,235	2,240	2,185	2,203	256,200	2,203
2014-02-19	2,240	2,260	2,216	2,230	197,500	2,230
2014-02-18	2,210	2,249	2,193	2,244	248,900	2,244
2014-02-17	2,191	2,219	2,177	2,210	121,300	2,210
2014-02-14	2,228	2,237	2,175	2,192	214,500	2,192
2014-02-13	2,238	2,244	2,201	2,217	209,700	2,217
2014-02-12	2,206	2,243	2,203	2,241	293,300	2,241
2014-02-10	2,197	2,199	2,176	2,195	123,000	2,195
2014-02-07	2,130	2,168	2,130	2,160	168,500	2,160
2014-02-06	2,136	2,150	2,113	2,119	198,500	2,119
2014-02-05	2,136	2,168	2,091	2,119	333,300	2,119
2014-02-04	2,181	2,185	2,119	2,132	343,500	2,132
2014-02-03	2,215	2,236	2,201	2,217	286,100	2,217
2014-01-31	2,225	2,225	2,190	2,217	219,500	2,217
2014-01-30	2,195	2,226	2,182	2,222	305,900	2,222
2014-01-29	2,186	2,217	2,180	2,217	217,300	2,217
2014-01-28	2,181	2,193	2,169	2,178	208,600	2,178
2014-01-27	2,171	2,189	2,160	2,168	219,100	2,168
2014-01-24	2,201	2,233	2,185	2,210	240,900	2,210
2014-01-23	2,244	2,248	2,221	2,223	167,300	2,223
2014-01-22	2,220	2,243	2,212	2,236	159,200	2,236
2014-01-21	2,217	2,234	2,208	2,219	152,000	2,219
2014-01-20	2,212	2,224	2,204	2,207	195,500	2,207
2014-01-17	2,172	2,212	2,172	2,205	183,100	2,205
2014-01-16	2,180	2,194	2,178	2,185	193,500	2,185
2014-01-15	2,164	2,182	2,158	2,180	218,400	2,180
2014-01-14	2,171	2,175	2,150	2,151	290,700	2,151
2014-01-10	2,175	2,191	2,173	2,191	209,900	2,191
2014-01-09	2,191	2,195	2,174	2,183	142,400	2,183
2014-01-08	2,193	2,197	2,173	2,191	166,200	2,191
2014-01-07	2,209	2,209	2,185	2,191	177,400	2,191
2014-01-06	2,207	2,215	2,196	2,198	201,100	2,198

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 [2014年度]

2593 (株)伊藤園の時系列データ [2014年度]