[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 
2017-08-232115.002120.002113.002115.00700014810100
2017-08-222115.002119.002115.002115.0032006770800
2017-08-212116.002121.002115.002117.001220025834900
2017-08-182115.002122.002115.002117.001010021395300
2017-08-172124.002125.002113.002117.002250047695500
2017-08-162110.002114.002105.002111.00900018986700
2017-08-152104.002109.002103.002108.00740015584300
2017-08-142103.002106.002100.002101.001590033421200
2017-08-102104.002110.002104.002105.00860018117400
2017-08-092103.002109.002098.002106.001540032364500
2017-08-082110.002110.002101.002102.001330027977300
2017-08-072115.002118.002102.002102.001670035200700
2017-08-042112.002116.002108.002108.001300027444500
2017-08-032124.002126.002110.002120.00590012509200
2017-08-022119.002130.002116.002130.001020021655800
2017-08-012106.002117.002105.002117.0044009279000
2017-07-312100.002115.002098.002106.001490031355200
2017-07-282087.002100.002086.002100.001020021355400
2017-07-272100.002100.002086.002091.002320048567000
2017-07-262109.002109.002092.002093.003020063406000
2017-07-252115.002116.002109.002110.001280027027500
2017-07-242121.002122.002110.002118.003190067505200
2017-07-212138.002138.002123.002123.001580033598600
2017-07-202139.002146.002128.002128.003210068489900
2017-07-192140.002148.002136.002139.001070022914300
2017-07-182139.002141.002132.002135.001410030137500
2017-07-142135.002135.002130.002131.001480031549300
2017-07-132143.002143.002113.002135.001700036249400
2017-07-122135.002138.002113.002135.001960041707300
2017-07-112120.002130.002115.002115.001580033492000
2017-07-102110.002122.002101.002122.002890060948300
2017-07-072110.002115.002100.002101.002020042507700
2017-07-062120.002125.002112.002116.001200025413000
2017-07-052140.002153.002107.002107.003460073452300
2017-07-042170.002170.002130.002130.003120067066200
2017-07-032158.002180.002158.002171.001790038850200
2017-06-302173.002175.002153.002162.002500054044100
2017-06-292190.002191.002167.002169.001730037691500
2017-06-282205.002218.002190.002190.002840062612400
2017-06-272207.002221.002201.002201.002740060513900
2017-06-262209.002209.002203.002206.001290028461000
2017-06-232198.002212.002191.002210.003520077544500
2017-06-222197.002205.002195.002202.002150047257400
2017-06-212201.002212.002190.002203.002400052874600
2017-06-202184.002206.002184.002200.001640036061100
2017-06-192199.002204.002190.002196.001970043327900
2017-06-162186.002186.002179.002179.00640013965200
2017-06-152177.002183.002176.002178.0039008498600
2017-06-142185.002196.002182.002182.00620013552400
2017-06-132194.002205.002177.002177.003260071592400
2017-06-122167.002203.002167.002187.003260071082100
2017-06-092177.002203.002177.002187.004250092937700
2017-06-082170.002205.002170.002190.003760082383800
2017-06-072162.002192.002160.002175.002380051718300
2017-06-062174.002180.002160.002162.003810082549200
2017-06-052190.002190.002170.002173.0046000100030300
2017-06-022224.002224.002166.002182.0086000188581800
2017-06-012215.002235.002212.002235.0064500143438200
2017-05-312223.002228.002200.002216.002610057826800
2017-05-302225.002225.002215.002222.002100046631200
2017-05-292206.002228.002204.002218.0047900106229200
2017-05-262200.002203.002195.002198.004270093940000
2017-05-252185.002200.002185.002192.003830084036300
2017-05-242175.002192.002175.002185.003900085253400
2017-05-232160.002188.002160.002175.003490076145000
2017-05-222149.002175.002140.002166.0051600111294700
2017-05-192142.002148.002136.002141.002220047527800
2017-05-182120.002145.002118.002141.003520075013100
2017-05-172109.002130.002109.002125.003180067391900
2017-05-162103.002122.002100.002113.004300090895000
2017-05-152091.002108.002091.002107.004390092083400
2017-05-122092.002096.002089.002096.003010062986300
2017-05-112086.002097.002086.002090.003440071963100
2017-05-102082.002092.002080.002085.002630054792300
2017-05-092088.002093.002083.002083.002440050926300
2017-05-082085.002098.002085.002087.002900060586100
2017-05-022075.002086.002075.002085.002700056162900
2017-05-012097.002097.002060.002079.004340090129500
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

   ※ 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