[25935 東証1部] 伊藤園 第1種 優先 日足 時系列データ

[25935 東証1部] 伊藤園 第1種 優先 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282103.002103.002095.002100.003340070155400
2017-04-272102.002109.002099.002103.004010084330000
2017-04-262112.002125.002108.002112.00172500364537900
2017-04-252190.002191.002183.002183.00139800305767000
2017-04-242170.002192.002170.002185.0074200161970200
2017-04-212140.002159.002140.002158.0048000103274500
2017-04-202134.002144.002134.002137.002310049404600
2017-04-192119.002133.002119.002130.002140045461100
2017-04-182119.002120.002118.002118.002130045135700
2017-04-172120.002120.002111.002116.002520053354900
2017-04-142155.002157.002128.002128.004120088295300
2017-04-132160.002163.002152.002160.002120045747700
2017-04-122175.002177.002154.002162.004250092047200
2017-04-112180.002180.002175.002175.001870040731000
2017-04-102183.002187.002180.002180.002760060246900
2017-04-072190.002195.002181.002183.002600056830500
2017-04-062200.002200.002180.002187.003570078172300
2017-04-052194.002212.002190.002195.003800083621500
2017-04-042189.002195.002186.002191.003490076453400
2017-04-032200.002207.002181.002181.0048600106707700
2017-03-312215.002238.002192.002192.0070000154899700
2017-03-302234.002240.002202.002228.0058000129163300
2017-03-292184.002247.002182.002243.0081500180791200
2017-03-282150.002175.002150.002175.0060300130359100
2017-03-272119.002145.002115.002145.0083600178142000
2017-03-242083.002115.002083.002102.0060600127185600
2017-03-232068.002084.002068.002081.003980082633000
2017-03-222070.002079.002070.002070.003590074422900
2017-03-212067.002083.002067.002074.004260088365300
2017-03-172047.002063.002047.002059.0055500113915500
2017-03-162045.002050.002044.002048.003160064705500
2017-03-152047.002047.002043.002044.002610053394600
2017-03-142044.002048.002044.002047.003900079807100
2017-03-132043.002048.002041.002043.004180085475300
2017-03-102039.002044.002039.002041.002650054093200
2017-03-092040.002045.002038.002042.002650054107000
2017-03-082044.002045.002041.002041.004500091968500
2017-03-072020.002045.002019.002044.00139000282505500
2017-03-062005.002020.002003.002020.0059800119963400
2017-03-031999.002005.001999.002005.004680093629200
2017-03-022006.002008.002000.002000.0074200148616400
2017-03-012000.002005.001999.002001.004880097704900
2017-02-282000.002002.002000.002000.002850057025400
2017-02-272000.002002.001999.002000.001240024804400
2017-02-242000.002000.001999.002000.001750034999100
2017-02-232000.002000.001998.002000.002550050990100
2017-02-221997.002000.001997.001999.001790035765900
2017-02-211998.002000.001998.001999.001280025587300
2017-02-201999.002000.001998.001998.001490029787000
2017-02-171998.002000.001997.001997.00740014787800
2017-02-162000.002000.001997.001997.001980039567500
2017-02-151999.002000.001998.001999.001060021191800
2017-02-141998.002000.001997.002000.004280085551800
2017-02-132000.002000.001998.001998.003940078756500
2017-02-102000.002002.001998.001998.004660093193700
2017-02-092000.002001.001999.001999.001210024200800
2017-02-082001.002001.001999.001999.001470029395300
2017-02-072002.002002.001997.001999.001140022799800
2017-02-062000.002002.001995.002002.002990059769600
2017-02-032003.002003.001997.002000.002020040412100
2017-02-022002.002003.001996.002000.004530090600600
2017-02-011988.002000.001985.002000.002610052079100
2017-01-311990.001990.001977.001986.003600071466700
2017-01-302000.002000.001989.001990.002920058220200
2017-01-271971.002040.001971.002004.00163100326917400
2017-01-261949.001950.001947.001948.00970018905900
2017-01-251942.001946.001942.001945.001070020804800
2017-01-241940.001942.001939.001942.00800015521600
2017-01-231948.001949.001930.001939.001820035303800
2017-01-201947.001948.001937.001939.00870016882200
2017-01-191935.001943.001935.001940.00790015295200
2017-01-181939.001945.001936.001937.001210023460300
2017-01-171945.001946.001940.001940.001060020595300
2017-01-161945.001949.001944.001944.001730033654800
2017-01-131949.001950.001941.001944.00910017717200
2017-01-121948.001950.001941.001947.001290025115600
2017-01-111956.001957.001951.001953.001000019545600
2017-01-101960.001963.001955.001955.001240024283300
2017-01-061940.001963.001936.001957.0060200117536400
2017-01-051940.001940.001937.001939.001230023855400
2017-01-041930.001943.001930.001936.002030039343200
2016-12-301925.001929.001925.001926.00980018879500
2016-12-291923.001924.001919.001921.001060020367200
2016-12-281915.001929.001915.001922.001910036681300
2016-12-271911.001915.001910.001913.001780034031900
2016-12-261911.001911.001909.001910.001130021589900
2016-12-221907.001910.001905.001906.001540029385700
2016-12-211908.001909.001906.001907.00880016788200
2016-12-201905.001909.001902.001906.001120021339300
2016-12-191905.001905.001901.001902.001040019793600
2016-12-161903.001905.001901.001902.00980018643900
2016-12-151905.001909.001902.001904.002110040197400
2016-12-141909.001909.001904.001905.001220023255700
2016-12-131909.001909.001904.001904.001000019060100
2016-12-121905.001910.001902.001904.001700032389600
2016-12-091904.001908.001902.001903.001190022650000
2016-12-081903.001910.001902.001903.001700032371800
2016-12-071906.001910.001903.001903.00690013143100
2016-12-061911.001911.001904.001904.00850016207200
2016-12-051907.001913.001901.001910.001560029758600
2016-12-021907.001911.001903.001903.001920036605200
2016-12-011909.001911.001906.001908.001980037794600
2016-11-301906.001909.001904.001909.00860016394000
2016-11-291904.001905.001901.001903.00880016751900
2016-11-281900.001905.001900.001905.00800015216200
2016-11-251902.001903.001898.001900.00930017672800
2016-11-241904.001905.001899.001902.001310024917400
2016-11-221899.001907.001898.001903.00840015985600
2016-11-211903.001903.001896.001900.001150021852700
2016-11-181900.001901.001894.001897.0051009680000
2016-11-171894.001901.001892.001900.00950018019200
2016-11-161896.001900.001891.001893.001230023299000
2016-11-151898.001900.001895.001895.00610011577600
2016-11-141908.001908.001899.001899.00940017872500
2016-11-111908.001910.001898.001907.002020038457500
2016-11-101900.001915.001900.001910.003440065567700
2016-11-091899.001902.001880.001890.003020057084100
2016-11-081905.001908.001897.001898.001580030062300
2016-11-071898.001900.001891.001898.00720013650300
2016-11-041909.001909.001896.001898.002230042433200
2016-11-021910.001910.001900.001909.001130021520300
2016-11-011905.001912.001900.001910.00920017538300
2016-10-311910.001912.001900.001912.001280024387800
2016-10-281902.001912.001900.001902.001540029314500
2016-10-271900.001908.001896.001901.003460065785700
2016-10-261905.001920.001905.001915.004310082437700
2016-10-251915.001915.001910.001913.001570030039300
2016-10-241915.001919.001915.001915.00860016482400
2016-10-211920.001920.001912.001918.00920017630700
2016-10-201910.001920.001906.001915.002200042104600
2016-10-191915.001920.001911.001911.001190022792900
2016-10-181911.001915.001907.001910.001140021789300
2016-10-171912.001913.001906.001906.001170022350900
2016-10-141908.001912.001905.001912.001460027879000
2016-10-131898.001910.001898.001908.00910017344000
2016-10-121899.001905.001898.001898.00860016341100
2016-10-111904.001910.001900.001902.001230023441500
2016-10-071906.001909.001899.001899.001400026645900
2016-10-061905.001908.001902.001906.00800015242600
2016-10-051906.001906.001903.001905.0032006094200
2016-10-041902.001907.001897.001907.001590030260900
2016-10-031891.001902.001891.001902.00720013673100
2016-09-301891.001894.001886.001886.001170022102300
2016-09-291899.001900.001895.001898.00570010818700
2016-09-281884.001901.001884.001897.003550067279100
2016-09-271885.001886.001883.001884.001030019411100
2016-09-261885.001888.001884.001885.00740013953600
2016-09-231884.001885.001882.001884.00860016200400
2016-09-211885.001887.001882.001885.0043008103200
2016-09-201880.001886.001874.001881.00680012798700
2016-09-161872.001880.001870.001880.00780014618800
2016-09-151874.001875.001872.001875.0023004309700
2016-09-141871.001882.001871.001879.0051009561500
2016-09-131883.001883.001873.001876.0044008263000
2016-09-121884.001884.001871.001877.001500028185100
2016-09-091879.001890.001870.001884.001140021400100
2016-09-081883.001883.001875.001879.001720032340100
2016-09-071885.001890.001885.001886.00620011699800
2016-09-061888.001894.001880.001891.001730032684600
2016-09-051890.001892.001876.001888.001610030363400
2016-09-021882.001899.001870.001885.002930055218300
2016-09-011866.001867.001855.001865.00720013412700
2016-08-311860.001866.001851.001866.001940035995100
2016-08-301865.001867.001845.001867.002380044126700
2016-08-291867.001868.001849.001861.001830034014200
2016-08-261867.001867.001853.001865.001150021368200
2016-08-251859.001866.001854.001862.00550010222900
2016-08-241863.001867.001852.001867.001690031431500
2016-08-231853.001865.001850.001865.001060019695200
2016-08-221849.001859.001843.001859.00990018302800
2016-08-191851.001858.001848.001851.00560010373500
2016-08-181870.001872.001842.001858.002050038043500
2016-08-171874.001880.001866.001870.00550010300800
2016-08-161897.001899.001871.001880.001210022767900
2016-08-151890.001899.001887.001897.001170022164400
2016-08-121881.001895.001880.001885.001400026381300
2016-08-101862.001880.001862.001880.00670012533900
2016-08-091865.001874.001864.001864.001890035290300
2016-08-081878.001878.001861.001873.001060019825000
2016-08-051874.001875.001845.001860.001470027355900
2016-08-041860.001887.001830.001863.0064600119718600
2016-08-031900.001900.001866.001868.002590048726800
2016-08-021905.001908.001887.001902.004700089231500
2016-08-011911.001919.001905.001913.002160041280400
2016-07-291927.001927.001914.001923.001760033814000
2016-07-281929.001929.001922.001926.002090040244300
2016-07-271928.001939.001921.001932.001710032982400
2016-07-261930.001940.001924.001936.001470028386600
2016-07-251938.001941.001933.001940.00880017045900
2016-07-221939.001945.001936.001942.00660012809400
2016-07-211949.001952.001938.001945.001750033998100
2016-07-201945.001954.001939.001950.001540029978700
2016-07-191947.001956.001944.001956.002380046414700
2016-07-151928.001953.001928.001945.002210042883800
2016-07-141925.001950.001925.001945.003000058095000
2016-07-131928.001941.001923.001933.002810054270100
2016-07-121951.001955.001946.001949.002540049536600
2016-07-111926.001960.001926.001960.004570089038500
2016-07-081934.001937.001921.001921.001350026053300
2016-07-071934.001940.001926.001934.00990019137100
2016-07-061930.001937.001926.001937.001520029358400
2016-07-051930.001936.001921.001934.00950018345000
2016-07-041909.001935.001909.001930.003330063928800
2016-07-011930.001945.001930.001937.001330025789900
2016-06-301923.001938.001920.001930.001180022749100
2016-06-291925.001932.001921.001926.00990019078300
2016-06-281910.001935.001910.001926.001620031163000
2016-06-271900.001924.001900.001923.002600049771300
2016-06-241940.001945.001859.001917.0066400126330200
2016-06-231941.001943.001932.001938.00870016865200
2016-06-221947.001960.001941.001948.004290083794700
2016-06-211921.001950.001920.001947.003380065532800
2016-06-201927.001934.001920.001934.001150022145900
2016-06-171925.001935.001919.001923.003760072461100
2016-06-161926.001939.001904.001918.001950037373900
2016-06-151901.001940.001901.001924.002560049273100
2016-06-141905.001936.001905.001919.002350045080600
2016-06-131940.001942.001910.001920.002680051539500
2016-06-101944.001949.001905.001939.001720033278700
2016-06-091940.001950.001930.001943.003210062341800
2016-06-081916.001948.001916.001940.004420085305800
2016-06-071915.001916.001905.001916.001230023516800
2016-06-061911.001923.001907.001909.001260024125900
2016-06-031900.001917.001892.001914.001010019277700
2016-06-021910.001920.001882.001908.002420046037100
2016-06-011873.001923.001873.001911.0081300154478700
2016-05-311877.001877.001865.001873.00980018332800
2016-05-301852.001884.001840.001860.002990055641900
2016-05-271855.001874.001845.001853.002760051135900
2016-05-261872.001873.001856.001859.001090020326500
2016-05-251886.001887.001872.001872.00940017648100
2016-05-241895.001898.001883.001883.00560010584600
2016-05-231894.001900.001880.001899.001700032190100
2016-05-201893.001894.001890.001894.00530010026400
2016-05-191899.001899.001887.001893.00800015163400
2016-05-181886.001899.001881.001899.001500028386200
2016-05-171882.001895.001880.001894.001230023214700
2016-05-161886.001890.001881.001884.00650012250600
2016-05-131888.001890.001883.001886.00800015096800
2016-05-121883.001892.001876.001891.001400026364500
2016-05-111886.001897.001880.001881.001990037600900
2016-05-101876.001896.001876.001884.001620030571000
2016-05-091867.001896.001864.001896.003310062235100
2016-05-061841.001855.001841.001851.001310024184600
2016-05-021851.001860.001843.001845.003070056742200
2016-04-281875.001883.001850.001879.004770089311600
2016-04-271880.001883.001874.001875.004090076776500
2016-04-261899.001911.001882.001883.00114200216222600
2016-04-251964.001969.001960.001966.00133900262940000
2016-04-221963.001964.001955.001963.0051500100990400

   ※ 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