2593 (株)伊藤園 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,1003,1303,0703,120228,8003,120
2015-12-293,0703,1003,0353,090282,5003,090
2015-12-283,0953,1303,0403,085408,0003,085
2015-12-253,0153,1103,0153,095544,0003,095
2015-12-243,0503,0502,9972,999343,6002,999
2015-12-223,0253,0553,0053,025456,1003,025
2015-12-212,9403,0202,9332,999506,4002,999
2015-12-182,9903,0252,9402,943450,3002,943
2015-12-172,9503,0002,9502,986443,0002,986
2015-12-162,8972,9292,8652,916340,7002,916
2015-12-152,9112,9252,8442,847245,2002,847
2015-12-142,8542,9272,8402,920479,9002,920
2015-12-112,8842,9362,8812,884347,2002,884
2015-12-102,8182,8952,8052,874272,5002,874
2015-12-092,8872,9232,8602,864345,8002,864
2015-12-082,9102,9392,8972,912306,8002,912
2015-12-072,8572,9102,8432,890322,5002,890
2015-12-042,8612,8942,8252,840369,0002,840
2015-12-032,8552,8842,8202,880359,4002,880
2015-12-022,8052,8532,7902,847541,9002,847
2015-12-012,7362,8312,7222,820496,2002,820
2015-11-302,8332,8462,7892,814399,5002,814
2015-11-272,8592,8642,8282,841231,5002,841
2015-11-262,8292,8652,8172,856279,1002,856
2015-11-252,8122,8392,7782,816334,8002,816
2015-11-242,7942,8252,7912,813332,8002,813
2015-11-202,7432,7722,7342,759294,2002,759
2015-11-192,7182,7672,7162,739327,0002,739
2015-11-182,6822,7332,6722,710361,8002,710
2015-11-172,6692,6822,6392,650297,0002,650
2015-11-162,6182,6552,6142,649167,8002,649
2015-11-132,6222,6642,6052,655177,3002,655
2015-11-122,6182,6702,6062,638301,7002,638
2015-11-112,5842,6232,5762,617313,9002,617
2015-11-102,5472,5852,5402,576180,7002,576
2015-11-092,5892,5902,5622,575210,0002,575
2015-11-062,5582,5932,5492,564197,2002,564
2015-11-052,5072,5492,5072,547262,9002,547
2015-11-042,5272,5352,5022,513198,6002,513
2015-11-022,5342,5342,4842,489248,6002,489
2015-10-302,4952,5472,4702,536288,6002,536
2015-10-292,5642,5642,4932,512296,9002,512
2015-10-282,5292,5572,4982,547306,7002,547
2015-10-272,5602,5852,5502,554333,7002,554
2015-10-262,5702,5702,5252,536209,8002,536
2015-10-232,5882,6192,5502,560396,7002,560
2015-10-222,5092,5692,5092,543418,0002,543
2015-10-212,4532,5172,4532,508607,4002,508
2015-10-202,4382,4452,4222,441347,6002,441
2015-10-192,4372,4432,4132,431320,0002,431
2015-10-162,4652,4692,4312,439247,0002,439
2015-10-152,4692,4812,4242,440639,5002,440
2015-10-142,5052,5572,4512,4871,183,0002,487
2015-10-132,5862,6332,5742,618441,2002,618
2015-10-092,5062,5562,4872,556264,7002,556
2015-10-082,5832,5832,4892,491286,6002,491
2015-10-072,5742,5892,5342,581189,6002,581
2015-10-062,5802,5842,5542,568233,9002,568
2015-10-052,4942,5322,4812,528210,6002,528
2015-10-022,4832,4922,4442,479330,2002,479
2015-10-012,5492,5492,4732,482246,3002,482
2015-09-302,4492,5102,4462,499313,4002,499
2015-09-292,4492,4682,4092,414258,4002,414
2015-09-282,4742,4892,4382,470289,2002,470
2015-09-252,4382,4662,4272,452331,7002,452
2015-09-242,4002,4632,4002,422269,9002,422
2015-09-182,4912,4912,4082,414387,8002,414
2015-09-172,4472,4952,4222,491321,0002,491
2015-09-162,4402,4452,3902,419375,6002,419
2015-09-152,4372,4492,4102,423267,0002,423
2015-09-142,4622,4802,4122,420241,2002,420
2015-09-112,4122,4602,4112,442365,3002,442
2015-09-102,4362,4502,4012,420368,1002,420
2015-09-092,4822,4922,4282,469541,8002,469
2015-09-082,4612,5002,4212,428440,2002,428
2015-09-072,4742,4912,4352,445787,0002,445
2015-09-042,5682,5792,4852,518442,7002,518
2015-09-032,6012,6292,5542,567487,4002,567
2015-09-022,6462,6792,5852,597778,6002,597
2015-09-012,8992,9202,6872,696967,9002,696
2015-08-312,7472,8702,7472,869696,1002,869
2015-08-282,6992,7442,6492,741522,0002,741
2015-08-272,6802,6962,5862,627819,2002,627
2015-08-262,6842,7002,5562,5891,021,7002,589
2015-08-252,7002,7902,6722,684484,5002,684
2015-08-242,7862,8392,7632,767366,8002,767
2015-08-212,8642,9192,8542,859287,7002,859
2015-08-202,9452,9912,9212,936197,8002,936
2015-08-193,0403,0402,9532,967485,7002,967
2015-08-183,0803,0953,0503,075173,8003,075
2015-08-173,1103,1103,0503,105170,4003,105
2015-08-143,0453,1403,0353,110439,4003,110
2015-08-133,0053,0352,9663,035283,3003,035
2015-08-123,0503,0503,0153,030193,6003,030
2015-08-113,0603,0603,0103,050212,6003,050
2015-08-102,9553,0602,9393,055299,0003,055
2015-08-072,9782,9962,9482,988255,5002,988
2015-08-063,0503,0852,9972,997393,4002,997
2015-08-052,9993,0702,9983,050482,6003,050
2015-08-042,9482,9932,9432,987300,8002,987
2015-08-032,9002,9432,8892,936209,6002,936
2015-07-312,8322,9002,8182,884425,0002,884
2015-07-302,8492,8752,8152,832286,5002,832
2015-07-292,8152,8382,7982,831227,7002,831
2015-07-282,7442,8202,7302,809288,8002,809
2015-07-272,8002,8282,7782,800223,2002,800
2015-07-242,8022,8252,7842,817245,7002,817
2015-07-232,7802,8072,7702,801239,1002,801
2015-07-222,7732,8082,7632,783371,1002,783
2015-07-212,7392,7992,7262,797755,4002,797
2015-07-172,6332,7002,6272,700552,6002,700
2015-07-162,6302,6392,6152,616285,4002,616
2015-07-152,5552,6102,5552,601301,1002,601
2015-07-142,5972,5972,5382,541263,5002,541
2015-07-132,5252,5692,5232,533202,8002,533
2015-07-102,5172,5542,4932,504272,4002,504
2015-07-092,4832,5112,4442,504305,3002,504
2015-07-082,5552,5642,4982,520298,2002,520
2015-07-072,5412,5672,5352,549212,8002,549
2015-07-062,5322,5512,5102,526194,5002,526
2015-07-032,5692,5942,5522,559195,8002,559
2015-07-022,5882,5882,5612,566197,6002,566
2015-07-012,6022,6172,5492,563331,2002,563
2015-06-302,5422,5992,5422,568369,3002,568
2015-06-292,5722,5982,5522,562300,4002,562
2015-06-262,6212,6362,6072,636163,9002,636
2015-06-252,6512,6512,6172,627172,5002,627
2015-06-242,6712,6732,6412,657225,7002,657
2015-06-232,6282,6652,6122,659276,2002,659
2015-06-222,6122,6332,5962,611230,9002,611
2015-06-192,6002,6292,5902,612476,6002,612
2015-06-182,6442,6592,6022,602320,0002,602
2015-06-172,6652,6902,6422,656192,9002,656
2015-06-162,6702,6892,6402,666230,6002,666
2015-06-152,6562,6892,6482,685223,0002,685
2015-06-122,7152,7322,6682,675348,5002,675
2015-06-112,6732,7202,6532,714344,0002,714
2015-06-102,6702,6892,6322,648574,2002,648
2015-06-092,7632,7692,6832,689685,4002,689
2015-06-082,8282,8462,7992,805356,5002,805
2015-06-052,8502,8702,8072,847441,4002,847
2015-06-042,7982,8852,7742,880706,7002,880
2015-06-032,7032,7782,7032,773422,5002,773
2015-06-022,7502,8192,6962,702928,2002,702
2015-06-012,6602,7492,6552,746645,3002,746
2015-05-292,6652,7262,6612,690541,5002,690
2015-05-282,6772,6792,6422,666307,1002,666
2015-05-272,5892,6822,5852,677794,1002,677
2015-05-262,6002,6182,5792,586263,8002,586
2015-05-252,5852,6002,5742,597364,6002,597
2015-05-222,5502,5742,5462,573328,2002,573
2015-05-212,5302,5472,5212,544226,6002,544
2015-05-202,5292,5322,5062,526306,5002,526
2015-05-192,4902,5142,4802,509268,8002,509
2015-05-182,4702,5032,4702,484242,4002,484
2015-05-152,4492,4832,4492,471205,2002,471
2015-05-142,4882,4952,4462,449221,0002,449
2015-05-132,4872,4892,4622,481187,9002,481
2015-05-122,4842,5072,4582,482221,8002,482
2015-05-112,4852,5012,4672,486274,9002,486
2015-05-082,4862,4962,4522,460390,5002,460
2015-05-072,4502,5032,4502,474273,6002,474
2015-05-012,4902,5232,4652,470391,4002,470
2015-04-302,5272,5282,4812,490382,6002,490
2015-04-282,5502,5502,5162,530367,0002,530
2015-04-272,5162,5382,5032,531713,0002,531
2015-04-242,5302,5652,5232,540916,6002,540
2015-04-232,5502,5622,5372,540561,8002,540
2015-04-222,5762,5822,5502,555475,3002,555
2015-04-212,5652,5872,5402,576500,9002,576
2015-04-202,5942,5952,5612,570454,7002,570
2015-04-172,6412,6562,6022,603548,9002,603
2015-04-162,6552,6702,6332,657341,2002,657
2015-04-152,6702,6842,6512,655421,9002,655
2015-04-142,6562,6802,6382,675429,1002,675
2015-04-132,6802,6802,6572,667215,4002,667
2015-04-102,6452,6792,6402,675337,9002,675
2015-04-092,6612,6752,6352,643403,6002,643
2015-04-082,6642,6922,6452,655330,9002,655
2015-04-072,6262,6632,6202,648329,6002,648
2015-04-062,5882,6252,5782,618239,6002,618
2015-04-032,5502,5962,5502,596252,3002,596
2015-04-022,5812,5852,5232,550541,6002,550
2015-04-012,5952,6162,5842,585372,5002,585
2015-03-312,5962,6152,5832,591368,9002,591
2015-03-302,5982,6102,5652,580386,4002,580
2015-03-272,5632,5992,5452,583430,0002,583
2015-03-262,5272,5642,5152,557375,4002,557
2015-03-252,5002,5282,4952,528381,9002,528
2015-03-242,5002,5002,4642,486230,0002,486
2015-03-232,4902,5102,4852,500185,7002,500
2015-03-202,4512,5002,4502,494385,0002,494
2015-03-192,5002,5002,4332,449340,5002,449
2015-03-182,4512,4992,4512,499278,8002,499
2015-03-172,4652,4662,4402,463201,1002,463
2015-03-162,4162,4602,4162,451292,8002,451
2015-03-132,3972,4192,3862,410423,9002,410
2015-03-122,4122,4182,3892,397448,4002,397
2015-03-112,4402,4452,4102,419337,2002,419
2015-03-102,4842,4952,4442,450276,4002,450
2015-03-092,4302,4592,4232,457314,2002,457
2015-03-062,4112,4352,4002,433407,4002,433
2015-03-052,4262,4842,4002,412614,5002,412
2015-03-042,4302,5072,4252,465528,0002,465
2015-03-032,4302,4472,3802,442775,2002,442
2015-03-022,4802,4832,4302,461313,0002,461
2015-02-272,5372,5462,4852,486460,1002,486
2015-02-262,4882,5542,4832,553427,2002,553
2015-02-252,4582,4892,4412,488270,0002,488
2015-02-242,4642,4652,4342,449228,6002,449
2015-02-232,4752,4752,4382,466191,6002,466
2015-02-202,4542,4752,4292,467248,5002,467
2015-02-192,4272,4502,4202,450176,6002,450
2015-02-182,3942,4242,3932,420286,2002,420
2015-02-172,3732,3892,3652,386209,5002,386
2015-02-162,3692,3772,3432,371216,8002,371
2015-02-132,3402,3702,3122,364344,7002,364
2015-02-122,3432,3712,3382,346301,1002,346
2015-02-102,3322,3392,3182,336201,1002,336
2015-02-092,3192,3312,3122,328224,4002,328
2015-02-062,2902,3092,2852,302200,2002,302
2015-02-052,2772,2942,2632,266144,1002,266
2015-02-042,2492,2772,2412,272197,7002,272
2015-02-032,2762,2872,2152,228281,7002,228
2015-02-022,2502,2952,2452,260380,3002,260
2015-01-302,3062,3092,2622,264400,1002,264
2015-01-292,2972,3232,2782,278510,8002,278
2015-01-282,2512,3262,2472,315701,1002,315
2015-01-272,2302,2502,2252,250274,7002,250
2015-01-262,1962,2272,1952,227280,0002,227
2015-01-232,2152,2202,1952,204157,3002,204
2015-01-222,1992,2002,1792,200150,3002,200
2015-01-212,1942,1962,1762,194255,7002,194
2015-01-202,1702,2002,1652,194259,1002,194
2015-01-192,1502,1752,1472,170201,2002,170
2015-01-162,1152,1492,1072,141248,7002,141
2015-01-152,1112,1522,1112,144258,6002,144
2015-01-142,1262,1342,0962,110401,8002,110
2015-01-132,1202,1292,1002,129253,7002,129
2015-01-092,1182,1332,1042,129291,3002,129
2015-01-082,0902,1302,0902,120193,9002,120
2015-01-072,1212,1232,0752,084615,4002,084
2015-01-062,1532,1662,1392,146236,6002,146
2015-01-052,1712,1932,1562,173239,7002,173

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