[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 
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
2016-04-213560.003570.003495.003500.004505001584976000
2016-04-203450.003525.003425.003515.005829002031499000
2016-04-193445.003445.003390.003410.004418001509256500
2016-04-183375.003420.003360.003395.003684001248971000
2016-04-153395.003445.003375.003445.004733001620160500
2016-04-143400.003425.003360.003425.006710002274395500
2016-04-133365.003445.003350.003395.005339001810565000
2016-04-123480.003480.003375.003390.007966002712710500
2016-04-113570.003575.003490.003500.004155001459885000
2016-04-083465.003560.003455.003530.005626001981952500
2016-04-073445.003505.003425.003495.00286300994003000
2016-04-063410.003460.003390.003450.003465001189246500
2016-04-053500.003540.003440.003440.00254900886904000
2016-04-043470.003555.003470.003525.00267900943030500
2016-04-013545.003550.003430.003450.005688001978834000
2016-03-313640.003670.003555.003555.003524001266188000
2016-03-303630.003675.003585.003645.003037001104601000
2016-03-293665.003700.003640.003665.003064001123260500
2016-03-283595.003660.003575.003630.003427001239132500
2016-03-253540.003585.003540.003575.00240500858188500
2016-03-243535.003570.003510.003540.00261900929418000
2016-03-233560.003595.003535.003545.003643001295318500
2016-03-223445.003570.003435.003560.006072002135729500
2016-03-183405.003440.003350.003425.004285001458344500
2016-03-173415.003435.003370.003390.00236900804346500
2016-03-163365.003435.003360.003410.00231300789715000
2016-03-153405.003445.003370.003390.00260700887360500
2016-03-143395.003415.003350.003405.003175001077294000
2016-03-113300.003365.003285.003330.005974001988790500
2016-03-103375.003425.003345.003370.004348001467419500
2016-03-093355.003405.003345.003355.006588002217458000
2016-03-083470.003495.003360.003410.007916002714338500
2016-03-073435.003440.003385.003400.00242700826475000
2016-03-043450.003480.003380.003445.004306001477878000
2016-03-033460.003515.003445.003475.004171001448638000
2016-03-023350.003490.003340.003480.009018003106633500
2016-03-013155.003250.003130.003235.00272200873663500
2016-02-293305.003320.003195.003205.00252500818003500
2016-02-263290.003315.003260.003290.00254300838253000
2016-02-253210.003280.003195.003280.00249700812423000
2016-02-243170.003210.003145.003175.003186001011716000
2016-02-233280.003280.003150.003175.004070001299054500
2016-02-223140.003280.003130.003245.003515001136921500
2016-02-193190.003220.003110.003150.00277400874833000
2016-02-183175.003260.003170.003210.003770001213088000
2016-02-173010.003145.003010.003100.004750001463256500
2016-02-163090.003110.003005.003005.004689001429117500
2016-02-153050.003135.002997.003085.005144001570804200
2016-02-122908.002918.002801.002835.007741002214867900
2016-02-103085.003100.002961.003015.004843001455020300
2016-02-093075.003125.003050.003095.003792001169518500
2016-02-083090.003195.003075.003170.003273001028400500
2016-02-053110.003175.003090.003160.00290700911417500
2016-02-043250.003255.003170.003180.00281500900163500
2016-02-033225.003275.003180.003250.00277400896473000
2016-02-023265.003310.003240.003295.003160001038903500
2016-02-013290.003315.003245.003290.004895001607339000
2016-01-293135.003245.003070.003220.005242001655612000
2016-01-283040.003115.003010.003085.003384001043013500
2016-01-273030.003080.003020.003065.003645001116596000
2016-01-263020.003060.002981.002994.003959001192802000
2016-01-252996.003085.002959.003070.006377001930674800
2016-01-222829.002897.002772.002896.004225001199602900
2016-01-212822.002862.002745.002748.003833001078027600
2016-01-202920.002955.002840.002852.003725001074775000
2016-01-193000.003015.002920.002932.004364001287999200
2016-01-182961.003010.002951.003005.00232000692662200
2016-01-153020.003065.003000.003015.00248600752801500
2016-01-143020.003035.002967.003010.004362001307787000
2016-01-133005.003090.003005.003085.003545001079816500
2016-01-122981.003045.002958.002984.004146001242984500
2016-01-083045.003090.003000.003045.00317900969839500
2016-01-073035.003110.003035.003070.004227001298310000
2016-01-063020.003110.003020.003070.003532001082784000
2016-01-053010.003080.003010.003030.004011001222679500
2016-01-043125.003135.003040.003040.00272700837048500
2015-12-303100.003130.003070.003120.00228800710681000
2015-12-293070.003100.003035.003090.00282500869594500
2015-12-283095.003130.003040.003085.004080001255132500
2015-12-253015.003110.003015.003095.005440001674905500
2015-12-243050.003050.002997.002999.003436001035122700
2015-12-223025.003055.003005.003025.004561001384966500
2015-12-212940.003020.002933.002999.005064001506828100
2015-12-182990.003025.002940.002943.004503001340873600
2015-12-172950.003000.002950.002986.004430001319988200
2015-12-162897.002929.002865.002916.00340700992566900
2015-12-152911.002925.002844.002847.00245200703937600
2015-12-142854.002927.002840.002920.004799001394346500
2015-12-112884.002936.002881.002884.003472001004630000
2015-12-102818.002895.002805.002874.00272500782697300
2015-12-092887.002923.002860.002864.00345800995272200
2015-12-082910.002939.002897.002912.00306800894728900
2015-12-072857.002910.002843.002890.00322500931325500
2015-12-042861.002894.002825.002840.003690001053439700
2015-12-032855.002884.002820.002880.003594001029479000
2015-12-022805.002853.002790.002847.005419001531409400
2015-12-012736.002831.002722.002820.004962001387704000
2015-11-302833.002846.002789.002814.003995001124517300
2015-11-272859.002864.002828.002841.00231500657477700
2015-11-262829.002865.002817.002856.00279100795963600

   ※ 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