[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 
2017-12-152149.002154.002141.002154.00850018262900
2017-12-142145.002152.002136.002152.0047300101589100
2017-12-132140.002149.002128.002139.001860039827100
2017-12-122138.002144.002131.002132.00760016246400
2017-12-112125.002150.002124.002138.002710057925200
2017-12-082117.002128.002116.002124.001550032897700
2017-12-072110.002133.002110.002124.002070044007900
2017-12-062110.002124.002110.002110.00940019897300
2017-12-052112.002127.002091.002113.002430051465000
2017-12-042080.002146.002076.002125.00111000235514400
2017-12-012071.002075.002060.002065.001450029966600
2017-11-302075.002075.002066.002066.00970020090900
2017-11-292063.002078.002057.002078.003140064998300
2017-11-282050.002055.002045.002051.001750035889400
2017-11-272068.002068.002050.002052.001960040326800
2017-11-242050.002067.002049.002061.002310047582200
2017-11-222051.002058.002047.002047.001260025860300
2017-11-212046.002050.002040.002048.00700014316900
2017-11-202033.002049.002032.002045.001330027146700
2017-11-172045.002048.002033.002033.001030021004100
2017-11-162031.002054.002030.002045.002220045278400
2017-11-152046.002055.002032.002032.001690034467300
2017-11-142048.002060.002048.002051.002520051835300
2017-11-132045.002056.002036.002046.001830037486400
2017-11-102035.002040.002030.002036.001710034763400
2017-11-092035.002055.002033.002033.0064200131366300
2017-11-082031.002040.002030.002031.004290087228700
2017-11-072040.002040.002030.002032.003080062660400
2017-11-062028.002044.002028.002035.0051200104273200
2017-11-022032.002035.002027.002028.002930059497100
2017-11-012027.002040.002027.002039.003290066911200
2017-10-312030.002030.002025.002030.00890018045300
2017-10-302035.002039.002030.002030.001230025005600
2017-10-272018.002038.002015.002031.0052800107068400
2017-10-262051.002058.002051.002058.0050400103517900
2017-10-252045.002055.002045.002050.004620094764600
2017-10-242042.002050.002042.002044.002630053795700
2017-10-232044.002050.002041.002042.002270046396700
2017-10-202041.002046.002038.002039.002070042243500
2017-10-192048.002050.002042.002043.001260025782300
2017-10-182047.002051.002043.002044.001780036421400
2017-10-172050.002051.002047.002047.002180044680400
2017-10-162049.002055.002049.002051.002550052312700
2017-10-132035.002050.002035.002045.002210045138100
2017-10-122030.002038.002028.002032.002420049183500
2017-10-112025.002031.002016.002026.002280046186900
2017-10-102021.002028.002020.002025.001930039049400
2017-10-062015.002021.002014.002019.002130042962200
2017-10-052012.002020.002012.002012.002010040484900
2017-10-042011.002020.002010.002012.002680053994000
2017-10-032007.002011.002006.002009.003340067084600
2017-10-022009.002012.002007.002007.001560031337100
2017-09-292007.002009.002005.002006.001700034104600
2017-09-282007.002008.002003.002005.001400028078000
2017-09-272001.002006.002001.002004.001950039070500
2017-09-262005.002005.002000.002000.002060041265500
2017-09-252000.002009.001998.002009.001370027413800
2017-09-222010.002011.001998.001998.003790075819900
2017-09-212020.002024.002003.002003.004180084094200
2017-09-202019.002024.002011.002011.003420068954000
2017-09-192020.002030.002013.002019.004140083647100
2017-09-152021.002022.002000.002000.0053500107545400
2017-09-142028.002029.002022.002024.001460029570100
2017-09-132029.002037.002025.002029.001390028195600
2017-09-122024.002030.002021.002025.001220024702900
2017-09-112029.002030.002021.002021.002270045981900
2017-09-082023.002024.002020.002024.00690013952900
2017-09-072015.002023.002015.002019.00580011709900
2017-09-062000.002022.002000.002013.002660053306400
2017-09-052040.002050.002006.002008.002950059712000
2017-09-042080.002080.002040.002051.0080900166328300
2017-09-012090.002090.002086.002087.00600012531400
2017-08-312085.002090.002085.002089.00770016064800
2017-08-302095.002095.002079.002085.002250046897200
2017-08-292083.002085.002074.002083.001840038276900
2017-08-282100.002100.002084.002084.002220046471400
2017-08-252112.002113.002097.002097.002890060789500
2017-08-242115.002117.002113.002113.0041008670700
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

   ※ 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。 

Twitter