[2593 東証1部] 伊藤園 日足 時系列データ

[2593 東証1部] 伊藤園 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-203820.003875.003820.003865.00218900844286000
2017-10-193870.003885.003830.003840.00230400887791000
2017-10-183855.003900.003855.003875.00202400784100500
2017-10-173930.003930.003850.003855.002854001105003500
2017-10-163900.003935.003885.003915.00225800883781000
2017-10-133870.003895.003865.003885.002619001017437500
2017-10-123830.003890.003820.003875.003456001335977000
2017-10-113790.003805.003775.003805.00198600753938000
2017-10-103760.003795.003760.003780.00173100654093000
2017-10-063820.003820.003760.003770.00246900933577500
2017-10-053805.003840.003795.003820.002815001074759000
2017-10-043785.003795.003770.003790.00250800948657000
2017-10-033790.003800.003745.003765.005178001947815500
2017-10-023810.003830.003785.003790.00188000716134500
2017-09-293800.003815.003790.003795.00175500666767000
2017-09-283810.003820.003785.003810.00212600808939000
2017-09-273820.003825.003785.003810.00167800638738000
2017-09-263760.003820.003755.003820.002942001118791500
2017-09-253795.003795.003750.003770.00217400818582500
2017-09-223775.003780.003740.003780.002699001015864000
2017-09-213805.003815.003770.003785.002837001076404000
2017-09-203820.003830.003805.003810.00215200821323500
2017-09-193820.003840.003805.003835.00241800923932500
2017-09-153835.003855.003820.003825.00168300645062000
2017-09-143835.003860.003820.003830.00160100614622000
2017-09-133880.003880.003815.003820.00192300736885500
2017-09-123860.003875.003835.003865.00162500626422500
2017-09-113835.003860.003815.003825.00249000953259000
2017-09-083825.003865.003820.003830.002644001013926500
2017-09-073865.003885.003835.003850.00236400912719500
2017-09-063780.003840.003755.003830.00215300821277500
2017-09-053865.003865.003780.003785.003444001314822000
2017-09-043905.003935.003840.003865.006249002417201000
2017-09-014070.004075.004010.004040.002795001128197000
2017-08-314040.004060.004010.004050.002718001097790500
2017-08-303975.004040.003950.004020.008230003301379500
2017-08-293900.003965.003890.003960.002769001089152000
2017-08-283975.003975.003905.003925.004375001717859000
2017-08-254135.004135.003975.003975.005987002400787500
2017-08-244180.004185.004145.004165.00138100574797000
2017-08-234205.004215.004165.004195.00181900762018000
2017-08-224170.004185.004145.004180.00117500490231000
2017-08-214180.004190.004135.004180.00186500776808500
2017-08-184125.004190.004120.004175.00145300604284000
2017-08-174185.004205.004150.004175.00169000706238500
2017-08-164170.004190.004145.004180.00169600707063000
2017-08-154120.004185.004095.004170.00214300888478500
2017-08-144100.004120.004065.004095.00174800715616000
2017-08-104065.004125.004065.004125.00165600680217500
2017-08-094100.004105.004015.004065.00213400863874000
2017-08-084080.004105.004060.004095.00204000832741500
2017-08-074110.004120.004085.004090.00124600510868500
2017-08-044170.004170.004105.004115.00166700688146000
2017-08-034235.004235.004170.004190.00228000957324500
2017-08-024165.004225.004140.004215.003154001322004500
2017-08-014075.004140.004060.004135.00171100704760000
2017-07-314140.004140.004080.004080.00226800929771000
2017-07-284110.004140.004095.004125.00204000839958000
2017-07-274045.004145.004045.004120.002550001045154500
2017-07-264090.004095.004050.004055.00204200831382500
2017-07-254130.004135.004095.004100.00158300651085000
2017-07-244075.004135.004070.004125.00232500954762500
2017-07-214160.004175.004120.004120.002882001191846500
2017-07-204210.004235.004175.004190.002989001254403000
2017-07-194170.004235.004160.004220.00234400987404000
2017-07-184180.004185.004140.004170.00182000757911500
2017-07-144150.004165.004135.004145.00150900625923500
2017-07-134125.004160.004125.004155.00204800848809000
2017-07-124175.004180.004115.004120.00183400759183500
2017-07-114145.004180.004125.004170.00186100774445000
2017-07-104125.004145.004100.004130.00198600819855000
2017-07-074100.004105.004070.004090.00216700885821000
2017-07-064120.004160.004095.004115.002485001024012500
2017-07-054060.004095.004030.004095.002775001128321000
2017-07-044125.004125.004060.004080.00235600961651000
2017-07-034100.004125.004085.004090.00175400719651500
2017-06-304150.004150.004080.004100.003121001281032000
2017-06-294155.004185.004130.004180.00218600910142000
2017-06-284205.004205.004130.004140.00239700996381000
2017-06-274230.004250.004200.004215.00212000893857500
2017-06-264180.004230.004175.004225.00196000825181500
2017-06-234250.004260.004185.004200.003419001439286500
2017-06-224355.004355.004275.004275.002366001017631000
2017-06-214365.004370.004335.004355.00202900883944000
2017-06-204380.004380.004345.004360.00211600923029000
2017-06-194345.004370.004330.004350.00155700677599000
2017-06-164355.004355.004295.004335.003021001306688500
2017-06-154315.004365.004315.004345.002820001225203500
2017-06-144320.004375.004300.004320.002758001195824500
2017-06-134300.004325.004290.004290.00226300974001500
2017-06-124260.004275.004210.004275.002847001209320000
2017-06-094290.004310.004255.004255.003343001429177000
2017-06-084375.004380.004305.004305.002696001167717000
2017-06-074350.004385.004340.004365.003487001519860500
2017-06-064475.004475.004365.004375.004364001921539500
2017-06-054445.004475.004425.004460.004152001849221500
2017-06-024535.004555.004380.004465.0011919005315295000
2017-06-014570.004670.004530.004665.004035001866846500
2017-05-314585.004605.004560.004580.002683001228913000
2017-05-304600.004615.004545.004590.002465001129157500
2017-05-294520.004590.004520.004580.002341001069521000
2017-05-264540.004550.004500.004515.00171000772837000
2017-05-254535.004570.004530.004530.002444001110768000
2017-05-244515.004535.004490.004525.002624001183929500
2017-05-234435.004520.004430.004490.003055001372354500
2017-05-224405.004445.004390.004430.003376001494571500
2017-05-194425.004450.004400.004420.003305001460899000
2017-05-184375.004440.004370.004430.002876001269494500
2017-05-174330.004440.004330.004425.003213001413402000
2017-05-164300.004360.004300.004350.002645001147928500
2017-05-154200.004290.004200.004285.003145001339995000
2017-05-124205.004235.004195.004220.002645001114952500
2017-05-114200.004240.004200.004220.002622001107097500
2017-05-104130.004190.004125.004180.003482001447489000
2017-05-094160.004175.004135.004155.003018001253033500
2017-05-084080.004160.004075.004145.004950002041120000
2017-05-024060.004080.004040.004055.002940001193798000
2017-05-014045.004065.004020.004040.00227900920640500
2017-04-284055.004070.004030.004040.00240200971053000
2017-04-274025.004065.004020.004045.002627001063597500
2017-04-264065.004075.004015.004050.005884002384500500
2017-04-254100.004110.004060.004075.008622003522350000
2017-04-244150.004160.004110.004140.004111001700347500
2017-04-214065.004110.004050.004105.003879001584486500
2017-04-204080.004080.004015.004030.003632001469881000
2017-04-194030.004085.004020.004060.002589001050260500
2017-04-184075.004080.003985.004030.002783001119221500
2017-04-173930.004050.003930.004045.002862001148080000
2017-04-144015.004020.003920.003930.002993001182930500
2017-04-133965.004030.003955.004015.002837001134928500
2017-04-124010.004025.003980.003990.00232900930180500
2017-04-114020.004045.004005.004040.00224400903073000
2017-04-104105.004105.004005.004030.002932001183954000
2017-04-074065.004095.004040.004060.003412001387309500
2017-04-064135.004140.004030.004035.004341001766481500
2017-04-054200.004220.004130.004155.003726001557118000
2017-04-044175.004230.004125.004145.004034001684760500
2017-04-034050.004185.004050.004170.005526002285503500
2017-03-314140.004145.004065.004065.006280002569622500
2017-03-304230.004230.004140.004155.003492001461786500
2017-03-294240.004265.004215.004245.00219000928600500
2017-03-284170.004220.004150.004220.003408001429730500
2017-03-274170.004190.004110.004135.003339001382963500
2017-03-244145.004235.004145.004205.005182002177013500
2017-03-234045.004145.004045.004145.005209002142257000
2017-03-224010.004075.004005.004030.002989001208841000
2017-03-214030.004090.004020.004075.002741001115340000
2017-03-174050.004070.004030.004045.003593001455653500
2017-03-163970.004050.003945.004045.005341002147023000
2017-03-153930.003975.003900.003970.002856001127880000
2017-03-143910.003945.003890.003940.002871001128106000
2017-03-133910.003920.003880.003895.00198700774399500
2017-03-103860.003910.003840.003910.003474001348537000
2017-03-093855.003855.003800.003820.00239900916274000
2017-03-083860.003865.003825.003850.003026001164284500
2017-03-073820.003855.003820.003850.00217300834750000
2017-03-063820.003845.003820.003825.00167200640348000
2017-03-033850.003850.003815.003830.00235200901145500
2017-03-023935.003940.003815.003835.005883002267559500
2017-03-013855.003895.003855.003875.00182100706490000
2017-02-283850.003920.003840.003840.003149001221248000
2017-02-273790.003850.003780.003835.00204500783309000
2017-02-243795.003810.003765.003805.00222900846928500
2017-02-233735.003800.003730.003800.00170300643346000
2017-02-223765.003770.003725.003735.00138300517576000
2017-02-213720.003750.003710.003750.00140300524892500
2017-02-203685.003715.003675.003705.00152800565145000
2017-02-173680.003710.003660.003705.00141600522926500
2017-02-163690.003710.003650.003685.00220500809943500
2017-02-153760.003760.003695.003710.00149100553871000
2017-02-143795.003800.003720.003720.00181600681843000
2017-02-133770.003775.003745.003755.00162000608961500
2017-02-103730.003740.003685.003735.00200600745200500
2017-02-093725.003725.003665.003685.00251000924168000
2017-02-083705.003720.003685.003710.00147200545347000
2017-02-073705.003725.003685.003715.00188700699659000
2017-02-063780.003790.003720.003740.00131100490188000
2017-02-033755.003780.003745.003770.00121500457527000
2017-02-023820.003820.003740.003750.00148500558877000
2017-02-013720.003810.003720.003800.00225900852014500
2017-01-313770.003800.003740.003750.00237400893277000
2017-01-303785.003790.003740.003790.00125400472762000
2017-01-273810.003815.003770.003780.00208300790202000
2017-01-263725.003805.003710.003795.00242500913237000
2017-01-253775.003790.003715.003730.00164700615937000
2017-01-243745.003755.003715.003730.00160100597670500
2017-01-233765.003765.003725.003725.00155100579696500
2017-01-203775.003815.003750.003800.00175900667922000
2017-01-193810.003815.003755.003765.00182500689585500
2017-01-183775.003800.003730.003755.00202100758685500
2017-01-173845.003850.003735.003750.003534001331056000
2017-01-163910.003935.003860.003870.00181700706066500
2017-01-133865.003895.003855.003895.00181600705003500
2017-01-123850.003880.003840.003865.002760001066021000
2017-01-113905.003905.003870.003875.00183900713723500
2017-01-103980.003995.003895.003910.002590001019495500
2017-01-063945.003995.003915.003995.00216200857820000
2017-01-053925.003955.003900.003955.002849001119505000
2017-01-043890.003985.003885.003915.003878001528073000
2016-12-303860.003890.003825.003885.00212400822133500
2016-12-293850.003875.003815.003850.002693001036098000
2016-12-283795.003850.003765.003835.00202000772532500
2016-12-273805.003835.003785.003795.00150900574727000
2016-12-263770.003825.003750.003805.00198400753898500
2016-12-223765.003785.003740.003745.00203900765838500
2016-12-213765.003790.003735.003760.00210100790962500
2016-12-203700.003790.003685.003780.002768001040558000
2016-12-193675.003715.003665.003710.00222400822248500
2016-12-163695.003705.003670.003675.003285001210855000
2016-12-153660.003680.003630.003660.00241300882316000
2016-12-143710.003715.003650.003655.00224600824811500
2016-12-133625.003725.003625.003700.002837001046065500
2016-12-123565.003640.003525.003630.003912001407385000
2016-12-093475.003515.003450.003510.003064001069831500
2016-12-083520.003520.003485.003520.002874001008409000
2016-12-073485.003485.003420.003475.003885001343115500
2016-12-063495.003510.003415.003475.004898001695440500
2016-12-053530.003585.003460.003495.006371002233253500
2016-12-023755.003775.003525.003550.009949003604497000
2016-12-013800.003800.003705.003715.004060001519330500
2016-11-303700.003790.003685.003780.003675001378500500
2016-11-293675.003695.003645.003690.00237500871439000
2016-11-283645.003695.003640.003665.003400001245810000
2016-11-253650.003655.003605.003645.003044001105275000
2016-11-243735.003735.003665.003670.00249700921175500
2016-11-223745.003760.003700.003720.002684001000119500
2016-11-213735.003760.003710.003745.00140800526367500
2016-11-183725.003730.003680.003710.00199700739641000
2016-11-173635.003735.003630.003715.002824001045536500
2016-11-163670.003690.003610.003635.002903001058910500
2016-11-153655.003660.003595.003635.00152000552005000
2016-11-143630.003675.003585.003635.002796001019023000
2016-11-113790.003795.003640.003650.00267600988019000
2016-11-103790.003835.003730.003785.002679001013121500
2016-11-093750.003810.003610.003675.003000001109212500
2016-11-083790.003790.003730.003745.00123700464272500
2016-11-073755.003790.003700.003770.00197900742588000
2016-11-043780.003790.003745.003755.00208400784245500
2016-11-023800.003820.003785.003820.00193800737455000
2016-11-013840.003840.003795.003830.00152400582010000
2016-10-313810.003845.003780.003830.00178300680313500
2016-10-283865.003865.003770.003820.003336001270946000
2016-10-273815.003860.003805.003855.00249200955075000
2016-10-263790.003860.003780.003845.002652001016297500
2016-10-253800.003800.003765.003780.00234700887250000
2016-10-243770.003800.003770.003785.00171100647570500
2016-10-213840.003845.003750.003750.002731001030682000
2016-10-203775.003845.003760.003845.002621001000409000
2016-10-193805.003830.003790.003795.00228600870819500
2016-10-183720.003795.003710.003795.00210700793369500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog