[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 
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
2016-04-211956.001964.001949.001960.0056800111182000
2016-04-201945.001954.001945.001949.003560069375600
2016-04-191928.001938.001927.001938.002430046954500
2016-04-181925.001926.001917.001923.004920094531200
2016-04-151926.001930.001922.001923.003350064493900
2016-04-141925.001928.001919.001928.003600069212300
2016-04-131930.001938.001918.001921.003180061252900
2016-04-121945.001946.001919.001925.004300083039000
2016-04-111956.001957.001941.001942.002490048542900
2016-04-081939.001956.001925.001950.002920056680600
2016-04-071969.001969.001942.001952.004130080827200
2016-04-061967.001979.001967.001968.001690033324700
2016-04-051985.001985.001952.001967.002800055223000
2016-04-041993.001994.001983.001989.002070041198200
2016-04-011995.001998.001962.001980.0058500115803900
2016-03-311996.002000.001996.001996.003630072520500
2016-03-302000.002000.001995.001995.004670093348500
2016-03-291976.001999.001976.001998.004520090081800
2016-03-281954.001975.001952.001975.003300064723900
2016-03-251945.001950.001945.001947.001870036426700
2016-03-241940.001947.001934.001934.001590030882400
2016-03-231930.001943.001926.001940.002180042184300
2016-03-221917.001935.001912.001926.002920056128900
2016-03-181905.001912.001902.001912.002850054405100
2016-03-171910.001912.001902.001904.001570029958600
2016-03-161911.001915.001911.001912.00640012242100
2016-03-151916.001916.001910.001911.001150021992700
2016-03-141912.001916.001907.001909.001090020826700
2016-03-111905.001912.001901.001907.001130021533800
2016-03-101911.001914.001904.001910.001250023891500
2016-03-091891.001911.001891.001911.0053900102451500
2016-03-081890.001900.001888.001891.003590068073300
2016-03-071887.001898.001881.001886.003480065740700
2016-03-041860.001885.001860.001873.003340062547100
2016-03-031860.001864.001851.001856.002260041995700
2016-03-021839.001859.001831.001846.003630067022800
2016-03-011823.001835.001806.001829.001460026582100
2016-02-291820.001838.001820.001820.002290041838000
2016-02-261820.001837.001814.001825.001500027399100
2016-02-251814.001820.001807.001813.001680030491300
2016-02-241805.001810.001801.001808.0039007044400
2016-02-231808.001812.001801.001805.001550028013100
2016-02-221800.001819.001798.001805.001420025695700
2016-02-191799.001808.001795.001801.001230022131700
2016-02-181802.001807.001798.001800.001760031715500
2016-02-171798.001805.001796.001796.00940016906000
2016-02-161800.001804.001799.001799.001440025922100
2016-02-151801.001813.001776.001803.003160056713500
2016-02-121800.001800.001775.001780.004760085223900
2016-02-101843.001844.001824.001840.002430044498800
2016-02-091860.001865.001840.001841.002280042260200
2016-02-081860.001877.001856.001877.001190022220000
2016-02-051860.001871.001855.001870.001320024560500
2016-02-041875.001875.001861.001865.00860016057300
2016-02-031868.001882.001860.001878.001150021511200
2016-02-021870.001886.001857.001885.002450045953300
2016-02-011854.001870.001847.001865.003610067000400
2016-01-291840.001845.001833.001845.00720013233700
2016-01-281839.001841.001831.001835.00940017280100
2016-01-271840.001840.001832.001838.00650011937800
2016-01-261831.001840.001827.001837.00740013579600
2016-01-251828.001837.001828.001831.00780014297200
2016-01-221800.001820.001794.001815.002060037225000
2016-01-211811.001817.001800.001800.004080073667500
2016-01-201818.001830.001811.001811.00920016715400
2016-01-191823.001829.001815.001815.0050009099800
2016-01-181815.001825.001811.001815.001010018348400
2016-01-151849.001849.001818.001818.001630029834400
2016-01-141830.001848.001820.001830.001670030598100
2016-01-131839.001850.001837.001837.003040055997000
2016-01-121849.001849.001820.001839.002340042966600
2016-01-081845.001850.001837.001841.002650048840500
2016-01-071850.001855.001847.001847.001780032923100
2016-01-061862.001862.001840.001853.001980036720300
2016-01-051859.001861.001855.001858.001530028437900
2016-01-041845.001862.001845.001859.002580047867500
2015-12-301844.001850.001840.001845.00860015858900
2015-12-291838.001847.001835.001842.001050019331300
2015-12-281825.001839.001823.001839.001160021231100
2015-12-251811.001831.001810.001819.003360061153300
2015-12-241820.001823.001810.001811.002750049976000
2015-12-221820.001829.001819.001820.001430026065300
2015-12-211822.001825.001816.001820.001190021663400
2015-12-181830.001840.001822.001822.002220040622700
2015-12-171814.001830.001814.001828.002940053647800
2015-12-161811.001815.001806.001811.002360042744900
2015-12-151820.001822.001810.001810.00900016335200
2015-12-141820.001820.001814.001814.001230022353900
2015-12-111820.001830.001820.001820.00920016768600
2015-12-101826.001830.001820.001823.001090019878700
2015-12-091828.001828.001823.001823.001140020815300
2015-12-081833.001839.001828.001828.001500027472400
2015-12-071835.001840.001831.001832.00810014856300
2015-12-041837.001837.001831.001831.001010018521800
2015-12-031840.001844.001836.001838.00780014356100
2015-12-021834.001843.001834.001837.00660012130800
2015-12-011840.001840.001830.001833.001610029536100
2015-11-301845.001845.001840.001840.0035006448000
2015-11-271840.001845.001836.001840.00680012507400

   ※ 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