[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 
2017-04-284055.004070.004030.004040.00240200971053000
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
2016-10-173760.003760.003700.003725.00199900744266000
2016-10-143775.003790.003725.003760.003220001211036000
2016-10-133640.003780.003635.003775.004114001527218000
2016-10-123645.003685.003635.003640.00266300974998500
2016-10-113655.003695.003645.003690.00244400898459000
2016-10-073665.003670.003625.003635.00227100827106500
2016-10-063670.003700.003645.003690.003314001218017000
2016-10-053695.003695.003655.003665.00261700961383000
2016-10-043680.003690.003640.003690.00243000890675000
2016-10-033600.003700.003585.003690.003883001422464500
2016-09-303580.003620.003560.003580.00276600993629000
2016-09-293700.003710.003610.003625.003975001447410000
2016-09-283590.003655.003580.003655.003793001375870000
2016-09-273475.003575.003450.003575.003167001117256500
2016-09-263515.003530.003500.003505.00211400742934000
2016-09-233485.003530.003470.003515.003544001242462000
2016-09-213405.003460.003385.003460.004042001384744000
2016-09-203325.003390.003305.003385.003895001312271500
2016-09-163305.003325.003285.003325.00263400872337500
2016-09-153275.003310.003255.003290.00262500862742000
2016-09-143265.003285.003240.003270.00225200736618000
2016-09-133245.003270.003220.003265.00259500844083500
2016-09-123150.003215.003135.003200.00249100793217000
2016-09-093230.003265.003175.003180.003543001135150000
2016-09-083340.003345.003235.003245.004455001454696000
2016-09-073260.003355.003255.003320.006324002098025500
2016-09-063120.003250.003115.003245.005161001656162500
2016-09-053140.003150.003080.003125.003972001236209000
2016-09-023285.003310.003120.003125.0011428003657112500
2016-09-013120.003160.003100.003145.003667001149920500
2016-08-313095.003110.003050.003110.00304700938882000
2016-08-303115.003120.003060.003100.00186100576900000
2016-08-293175.003190.003110.003130.00258000808702000
2016-08-263175.003205.003140.003170.00225600715626000
2016-08-253255.003255.003170.003200.00288400924063500
2016-08-243250.003295.003210.003255.00212700691160500
2016-08-233170.003270.003160.003245.003760001216270000
2016-08-223180.003205.003130.003170.00293600926584000
2016-08-193215.003225.003085.003160.004960001559779000
2016-08-183330.003385.003225.003235.003223001053898000
2016-08-173355.003365.003300.003315.00274200911610500
2016-08-163480.003480.003320.003380.004265001445705500
2016-08-153470.003585.003435.003510.003378001189913000
2016-08-123475.003480.003385.003455.003556001225236000
2016-08-103420.003450.003370.003440.00265300908534500
2016-08-093385.003450.003365.003440.003754001284158000
2016-08-083440.003445.003290.003340.004927001649962000
2016-08-053440.003540.003405.003435.00283600979316500
2016-08-043545.003545.003390.003440.004379001509837500
2016-08-033660.003670.003550.003565.003073001106737500
2016-08-023720.003745.003695.003710.00198800738694500
2016-08-013715.003795.003705.003740.003136001173381000
2016-07-293835.003845.003715.003795.003111001174640000
2016-07-283780.003800.003745.003765.00233200878639000
2016-07-273870.003875.003790.003800.00221300846859000
2016-07-263820.003880.003815.003840.00206100792083000
2016-07-253930.003930.003835.003840.003003001162423000
2016-07-223885.003945.003865.003925.002645001031727500
2016-07-213965.003965.003875.003920.003473001361314500
2016-07-203880.003935.003840.003935.002973001157840000
2016-07-193860.003905.003800.003900.003234001248129000
2016-07-154000.004015.003840.003845.004118001601360000
2016-07-143865.004015.003805.003980.004176001644290500
2016-07-133955.003965.003860.003905.003675001436076000
2016-07-124010.004010.003950.003950.002771001100478000
2016-07-113995.004015.003935.003985.002809001117989500
2016-07-084010.004040.003930.003930.003067001220715000
2016-07-074050.004070.004005.004010.00203500820340000
2016-07-063975.004045.003960.004045.003995001602209000
2016-07-054060.004060.003995.004040.00220400888386500
2016-07-043985.004055.003970.004045.003029001220006500
2016-07-013980.004035.003945.003990.003831001530698000
2016-06-304000.004000.003935.003955.003575001420715000
2016-06-293995.003995.003915.003955.003046001201249000
2016-06-283870.004025.003865.003955.005891002339007500
2016-06-273760.003935.003735.003895.005631002186725000
2016-06-243885.003885.003635.003720.005383002021382000
2016-06-233885.003890.003830.003875.002814001087186500
2016-06-223895.003920.003835.003900.003097001202963000
2016-06-213745.003890.003725.003890.004025001539166500
2016-06-203725.003780.003715.003735.003395001269888500
2016-06-173800.003830.003695.003695.005602002090814500
2016-06-163850.003885.003760.003760.003605001369431000
2016-06-153815.003860.003755.003835.003679001406105000
2016-06-143850.003910.003815.003825.003546001363981500
2016-06-133885.003925.003845.003870.003314001285358500
2016-06-103945.003955.003890.003930.003560001397418000
2016-06-093950.003975.003900.003955.003340001316394500
2016-06-083900.003945.003900.003945.003916001538565000
2016-06-073880.003890.003845.003870.003047001178283500
2016-06-063825.003890.003805.003880.004011001547804500
2016-06-033735.003870.003720.003870.004324001652603000
2016-06-023785.003795.003720.003765.004657001752844000
2016-06-013840.003875.003760.003785.007418002827243500
2016-05-313710.003750.003660.003730.003802001412209000
2016-05-303665.003710.003640.003695.002797001032649000
2016-05-273610.003665.003605.003640.00202500737756500
2016-05-263635.003660.003605.003625.00230800837038500
2016-05-253655.003670.003605.003605.00233600848319000
2016-05-243635.003665.003615.003615.00181800661144000
2016-05-233685.003685.003625.003635.00189400690011000
2016-05-203615.003690.003610.003685.002977001091660500
2016-05-193645.003655.003605.003635.00240000871810500
2016-05-183630.003670.003605.003630.003337001213297000
2016-05-173555.003630.003520.003625.004022001447705000
2016-05-163510.003580.003505.003540.00269600958452500
2016-05-133540.003560.003515.003525.00215300761551000
2016-05-123460.003540.003450.003530.00239100838819500
2016-05-113570.003580.003475.003495.003139001104145500
2016-05-103450.003545.003450.003535.005471001922877000
2016-05-093395.003440.003375.003425.00214900733594000
2016-05-063325.003395.003315.003380.004594001545729500
2016-05-023285.003360.003280.003350.003716001237461000
2016-04-283485.003490.003360.003360.004089001397291000
2016-04-273445.003515.003440.003460.005566001929866000
2016-04-263430.003460.003415.003445.005443001870181000
2016-04-253470.003490.003435.003465.006889002388528500
2016-04-223480.003495.003445.003495.005181001798373000

   ※ 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