伊藤園(2593)の株価時系列情報
伊藤園(2593)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1998/12/30 | 5,810 | 5,850 | 5,810 | 5,830 | 11,000 |
| 1998/12/29 | 5,820 | 5,820 | 5,760 | 5,800 | 16,300 |
| 1998/12/28 | 5,800 | 5,880 | 5,740 | 5,820 | 50,900 |
| 1998/12/25 | 5,850 | 5,900 | 5,790 | 5,800 | 21,300 |
| 1998/12/24 | 5,790 | 5,880 | 5,790 | 5,820 | 63,100 |
| 1998/12/22 | 5,920 | 5,950 | 5,770 | 5,790 | 43,700 |
| 1998/12/21 | 5,900 | 5,980 | 5,870 | 5,980 | 85,300 |
| 1998/12/18 | 5,800 | 5,980 | 5,710 | 5,960 | 37,800 |
| 1998/12/17 | 5,800 | 5,800 | 5,750 | 5,770 | 33,800 |
| 1998/12/16 | 5,700 | 5,780 | 5,700 | 5,700 | 60,600 |
| 1998/12/15 | 5,830 | 5,830 | 5,780 | 5,800 | 152,200 |
| 1998/12/14 | 5,900 | 6,000 | 5,890 | 5,930 | 138,500 |
| 1998/12/11 | 5,750 | 5,910 | 5,750 | 5,900 | 184,000 |
| 1998/12/10 | 5,750 | 5,800 | 5,740 | 5,750 | 50,600 |
| 1998/12/09 | 5,620 | 5,790 | 5,620 | 5,780 | 181,000 |
| 1998/12/08 | 5,600 | 5,670 | 5,550 | 5,580 | 69,900 |
| 1998/12/07 | 5,500 | 5,640 | 5,450 | 5,640 | 145,900 |
| 1998/12/04 | 5,450 | 5,490 | 5,420 | 5,450 | 56,100 |
| 1998/12/03 | 5,400 | 5,410 | 5,280 | 5,400 | 61,200 |
| 1998/12/02 | 5,400 | 5,450 | 5,270 | 5,450 | 31,300 |
| 1998/12/01 | 5,230 | 5,500 | 5,200 | 5,500 | 43,300 |
| 1998/11/30 | 5,240 | 5,240 | 5,200 | 5,240 | 24,400 |
| 1998/11/27 | 5,240 | 5,240 | 5,190 | 5,200 | 48,200 |
| 1998/11/26 | 5,240 | 5,250 | 5,210 | 5,210 | 61,500 |
| 1998/11/25 | 5,250 | 5,250 | 5,170 | 5,240 | 57,500 |
| 1998/11/24 | 5,200 | 5,220 | 5,170 | 5,220 | 97,600 |
| 1998/11/20 | 5,100 | 5,180 | 5,070 | 5,180 | 92,400 |
| 1998/11/19 | 5,090 | 5,090 | 5,000 | 5,040 | 54,000 |
| 1998/11/18 | 5,000 | 5,060 | 5,000 | 5,060 | 74,900 |
| 1998/11/17 | 5,000 | 5,060 | 4,980 | 5,030 | 88,200 |
| 1998/11/16 | 4,900 | 4,920 | 4,860 | 4,920 | 35,400 |
| 1998/11/13 | 4,800 | 4,970 | 4,800 | 4,910 | 154,100 |
| 1998/11/12 | 4,850 | 4,850 | 4,700 | 4,780 | 38,600 |
| 1998/11/11 | 4,800 | 4,820 | 4,790 | 4,800 | 52,600 |
| 1998/11/10 | 4,800 | 4,870 | 4,780 | 4,790 | 45,700 |
| 1998/11/09 | 4,800 | 4,820 | 4,750 | 4,760 | 31,800 |
| 1998/11/06 | 4,850 | 4,850 | 4,770 | 4,770 | 83,600 |
| 1998/11/05 | 4,750 | 4,760 | 4,700 | 4,750 | 47,500 |
| 1998/11/04 | 4,800 | 4,800 | 4,680 | 4,740 | 32,000 |
| 1998/11/02 | 4,850 | 4,850 | 4,680 | 4,680 | 88,100 |
| 1998/10/30 | 4,820 | 4,870 | 4,820 | 4,850 | 29,300 |
| 1998/10/29 | 4,670 | 4,780 | 4,660 | 4,780 | 19,400 |
| 1998/10/28 | 4,600 | 4,680 | 4,600 | 4,650 | 46,600 |
| 1998/10/27 | 4,660 | 4,770 | 4,660 | 4,700 | 43,400 |
| 1998/10/26 | 4,770 | 4,770 | 4,620 | 4,620 | 37,400 |
| 1998/10/23 | 4,750 | 4,850 | 4,700 | 4,800 | 44,600 |
| 1998/10/22 | 4,840 | 4,860 | 4,790 | 4,800 | 68,800 |
| 1998/10/21 | 4,790 | 4,900 | 4,790 | 4,820 | 32,900 |
| 1998/10/20 | 4,500 | 4,670 | 4,470 | 4,670 | 17,700 |
| 1998/10/19 | 4,360 | 4,490 | 4,360 | 4,400 | 60,700 |
| 1998/10/16 | 4,370 | 4,500 | 4,300 | 4,450 | 83,700 |
| 1998/10/15 | 4,310 | 4,310 | 4,250 | 4,290 | 28,500 |
| 1998/10/14 | 4,290 | 4,320 | 4,270 | 4,310 | 69,100 |
| 1998/10/13 | 4,410 | 4,410 | 4,260 | 4,360 | 71,600 |
| 1998/10/12 | 4,300 | 4,440 | 4,000 | 4,400 | 127,000 |
| 1998/10/09 | 4,550 | 4,550 | 4,390 | 4,440 | 110,300 |
| 1998/10/08 | 4,710 | 4,750 | 4,600 | 4,600 | 77,900 |
| 1998/10/07 | 4,810 | 4,840 | 4,550 | 4,710 | 93,400 |
| 1998/10/06 | 4,940 | 4,940 | 4,790 | 4,800 | 44,600 |
| 1998/10/05 | 4,970 | 5,030 | 4,920 | 4,990 | 63,900 |
| 1998/10/02 | 4,870 | 4,970 | 4,710 | 4,900 | 63,700 |
| 1998/10/01 | 4,760 | 4,960 | 4,760 | 4,870 | 225,500 |
| 1998/09/30 | 4,780 | 4,990 | 4,700 | 4,700 | 79,600 |
| 1998/09/29 | 5,000 | 5,000 | 4,700 | 4,740 | 35,100 |
| 1998/09/28 | 5,100 | 5,100 | 4,950 | 4,950 | 21,100 |
| 1998/09/25 | 5,150 | 5,150 | 4,940 | 5,050 | 61,600 |
| 1998/09/24 | 5,000 | 5,150 | 5,000 | 5,150 | 37,100 |
| 1998/09/22 | 4,830 | 4,990 | 4,800 | 4,990 | 34,700 |
| 1998/09/21 | 4,800 | 4,800 | 4,760 | 4,800 | 19,900 |
| 1998/09/18 | 4,840 | 4,840 | 4,790 | 4,840 | 15,400 |
| 1998/09/17 | 4,950 | 4,950 | 4,830 | 4,850 | 19,300 |
| 1998/09/16 | 4,700 | 4,850 | 4,700 | 4,850 | 62,600 |
| 1998/09/14 | 4,650 | 4,650 | 4,580 | 4,640 | 25,900 |
| 1998/09/11 | 4,710 | 4,750 | 4,560 | 4,560 | 57,200 |
| 1998/09/10 | 4,700 | 4,800 | 4,650 | 4,760 | 66,700 |
| 1998/09/09 | 4,630 | 4,640 | 4,540 | 4,640 | 108,500 |
| 1998/09/08 | 4,550 | 4,600 | 4,530 | 4,580 | 56,700 |
| 1998/09/07 | 4,750 | 4,750 | 4,600 | 4,650 | 93,900 |
| 1998/09/04 | 4,890 | 4,890 | 4,700 | 4,800 | 66,000 |
| 1998/09/03 | 4,900 | 4,910 | 4,890 | 4,890 | 59,300 |
| 1998/09/02 | 4,950 | 4,950 | 4,880 | 4,920 | 54,500 |
| 1998/09/01 | 4,960 | 5,020 | 4,860 | 4,970 | 55,100 |
| 1998/08/31 | 5,050 | 5,050 | 4,910 | 4,980 | 49,000 |
| 1998/08/28 | 4,880 | 5,150 | 4,880 | 5,150 | 86,800 |
| 1998/08/27 | 5,050 | 5,050 | 4,940 | 4,990 | 46,500 |
| 1998/08/26 | 5,100 | 5,100 | 5,020 | 5,050 | 30,500 |
| 1998/08/25 | 5,150 | 5,180 | 5,100 | 5,100 | 32,400 |
| 1998/08/24 | 5,090 | 5,090 | 5,000 | 5,090 | 24,300 |
| 1998/08/21 | 5,090 | 5,130 | 5,090 | 5,130 | 28,300 |
| 1998/08/20 | 5,180 | 5,190 | 5,100 | 5,180 | 53,700 |
| 1998/08/19 | 5,070 | 5,150 | 4,950 | 5,100 | 61,600 |
| 1998/08/18 | 5,000 | 5,020 | 4,900 | 5,000 | 35,100 |
| 1998/08/17 | 5,040 | 5,050 | 4,980 | 5,000 | 31,100 |
| 1998/08/14 | 4,960 | 5,100 | 4,960 | 5,100 | 25,200 |
| 1998/08/13 | 5,150 | 5,190 | 5,100 | 5,160 | 40,100 |
| 1998/08/12 | 5,000 | 5,100 | 4,980 | 5,100 | 48,500 |
| 1998/08/11 | 5,170 | 5,190 | 5,010 | 5,010 | 102,000 |
| 1998/08/10 | 5,030 | 5,180 | 5,000 | 5,150 | 116,700 |
| 1998/08/07 | 4,980 | 5,020 | 4,920 | 5,010 | 122,400 |
| 1998/08/06 | 4,830 | 4,950 | 4,810 | 4,950 | 64,400 |
| 1998/08/05 | 4,800 | 4,820 | 4,800 | 4,820 | 48,800 |
| 1998/08/04 | 4,900 | 4,900 | 4,800 | 4,840 | 63,700 |
| 1998/08/03 | 4,920 | 4,970 | 4,850 | 4,900 | 52,800 |
| 1998/07/31 | 4,850 | 5,040 | 4,850 | 5,020 | 149,900 |
| 1998/07/30 | 4,740 | 4,820 | 4,740 | 4,820 | 106,600 |
| 1998/07/29 | 4,610 | 4,730 | 4,610 | 4,720 | 110,200 |
| 1998/07/28 | 4,600 | 4,640 | 4,580 | 4,640 | 86,400 |
| 1998/07/27 | 4,500 | 4,610 | 4,500 | 4,600 | 51,000 |
| 1998/07/24 | 4,600 | 4,630 | 4,550 | 4,550 | 101,300 |
| 1998/07/23 | 4,650 | 4,650 | 4,570 | 4,600 | 51,600 |
| 1998/07/22 | 4,670 | 4,720 | 4,670 | 4,690 | 84,000 |
| 1998/07/21 | 4,670 | 4,670 | 4,640 | 4,670 | 93,600 |
| 1998/07/17 | 4,650 | 4,650 | 4,600 | 4,650 | 153,900 |
| 1998/07/16 | 4,570 | 4,670 | 4,510 | 4,630 | 219,800 |
| 1998/07/15 | 4,650 | 4,720 | 4,640 | 4,670 | 115,600 |
| 1998/07/14 | 4,520 | 4,640 | 4,520 | 4,640 | 139,900 |
| 1998/07/13 | 4,460 | 4,510 | 4,400 | 4,510 | 70,000 |
| 1998/07/10 | 4,470 | 4,500 | 4,440 | 4,440 | 93,800 |
| 1998/07/09 | 4,450 | 4,490 | 4,430 | 4,460 | 60,200 |
| 1998/07/08 | 4,400 | 4,480 | 4,330 | 4,450 | 43,100 |
| 1998/07/07 | 4,400 | 4,520 | 4,400 | 4,410 | 33,400 |
| 1998/07/06 | 4,450 | 4,460 | 4,350 | 4,410 | 42,700 |
| 1998/07/03 | 4,330 | 4,450 | 4,330 | 4,350 | 29,100 |
| 1998/07/02 | 4,320 | 4,360 | 4,260 | 4,310 | 33,400 |
| 1998/07/01 | 4,150 | 4,350 | 4,150 | 4,300 | 161,600 |
| 1998/06/30 | 4,210 | 4,310 | 4,210 | 4,300 | 57,100 |
| 1998/06/29 | 4,230 | 4,270 | 4,100 | 4,190 | 79,700 |
| 1998/06/26 | 4,440 | 4,440 | 4,190 | 4,220 | 151,400 |
| 1998/06/25 | 4,490 | 4,520 | 4,440 | 4,440 | 79,600 |
| 1998/06/24 | 4,400 | 4,450 | 4,400 | 4,400 | 23,900 |
| 1998/06/23 | 4,410 | 4,410 | 4,360 | 4,370 | 31,300 |
| 1998/06/22 | 4,320 | 4,430 | 4,320 | 4,410 | 62,000 |
| 1998/06/19 | 4,290 | 4,330 | 4,270 | 4,300 | 37,100 |
| 1998/06/18 | 4,350 | 4,380 | 4,250 | 4,250 | 59,900 |
| 1998/06/17 | 4,210 | 4,260 | 4,200 | 4,250 | 41,400 |
| 1998/06/16 | 4,110 | 4,300 | 4,110 | 4,170 | 33,500 |
| 1998/06/15 | 4,010 | 4,100 | 4,010 | 4,080 | 27,400 |
| 1998/06/12 | 4,060 | 4,200 | 4,000 | 4,000 | 124,500 |
| 1998/06/11 | 3,990 | 4,060 | 3,940 | 4,020 | 99,300 |
| 1998/06/10 | 4,060 | 4,060 | 3,990 | 4,010 | 68,400 |
| 1998/06/09 | 3,980 | 4,010 | 3,980 | 4,010 | 24,400 |
| 1998/06/08 | 3,950 | 4,060 | 3,950 | 4,010 | 54,800 |
| 1998/06/05 | 4,050 | 4,090 | 3,930 | 3,930 | 42,700 |
| 1998/06/04 | 4,060 | 4,110 | 4,010 | 4,050 | 59,900 |
| 1998/06/03 | 4,300 | 4,300 | 4,110 | 4,110 | 28,800 |
| 1998/06/02 | 4,360 | 4,370 | 4,250 | 4,250 | 17,700 |
| 1998/06/01 | 4,300 | 4,350 | 4,280 | 4,350 | 36,900 |
| 1998/05/29 | 4,230 | 4,350 | 4,230 | 4,280 | 32,000 |
| 1998/05/28 | 4,190 | 4,280 | 4,180 | 4,200 | 24,300 |
| 1998/05/27 | 4,150 | 4,250 | 4,150 | 4,180 | 32,700 |
| 1998/05/26 | 4,190 | 4,210 | 4,150 | 4,180 | 14,200 |
| 1998/05/25 | 4,170 | 4,200 | 4,110 | 4,190 | 32,300 |
| 1998/05/22 | 4,180 | 4,200 | 4,160 | 4,160 | 27,300 |
| 1998/05/21 | 4,100 | 4,200 | 4,100 | 4,190 | 29,000 |
| 1998/05/20 | 4,100 | 4,100 | 4,090 | 4,100 | 13,100 |
| 1998/05/19 | 4,000 | 4,100 | 4,000 | 4,070 | 10,400 |
| 1998/05/18 | 4,100 | 4,100 | 4,000 | 4,000 | 20,600 |
| 1998/05/15 | 4,100 | 4,100 | 4,050 | 4,090 | 21,800 |
| 1998/05/14 | 3,970 | 4,070 | 3,970 | 4,060 | 36,400 |
| 1998/05/13 | 3,910 | 4,000 | 3,910 | 3,980 | 20,600 |
| 1998/05/12 | 3,950 | 3,950 | 3,940 | 3,940 | 17,900 |
| 1998/05/11 | 3,900 | 3,940 | 3,890 | 3,940 | 43,600 |
| 1998/05/08 | 3,880 | 3,900 | 3,880 | 3,900 | 8,700 |
| 1998/05/07 | 3,910 | 3,910 | 3,840 | 3,880 | 37,100 |
| 1998/05/06 | 3,940 | 3,940 | 3,910 | 3,910 | 19,300 |
| 1998/05/01 | 3,870 | 3,920 | 3,870 | 3,910 | 32,500 |
| 1998/04/30 | 3,850 | 3,900 | 3,840 | 3,870 | 32,300 |
| 1998/04/28 | 3,900 | 3,920 | 3,890 | 3,900 | 16,100 |
| 1998/04/27 | 3,900 | 3,970 | 3,900 | 3,910 | 23,300 |
| 1998/04/24 | 3,890 | 3,990 | 3,890 | 3,950 | 45,100 |
| 1998/04/23 | 3,960 | 4,010 | 3,960 | 3,960 | 37,200 |
| 1998/04/22 | 3,900 | 3,960 | 3,900 | 3,960 | 62,000 |
| 1998/04/21 | 3,890 | 3,910 | 3,870 | 3,880 | 101,100 |
| 1998/04/20 | 3,870 | 3,870 | 3,800 | 3,830 | 36,200 |
| 1998/04/17 | 3,890 | 3,890 | 3,840 | 3,860 | 64,700 |
| 1998/04/16 | 3,960 | 3,960 | 3,850 | 3,910 | 40,300 |
| 1998/04/15 | 3,970 | 4,020 | 3,970 | 3,970 | 53,800 |
| 1998/04/14 | 3,950 | 4,020 | 3,950 | 4,000 | 150,700 |
| 1998/04/13 | 3,970 | 4,020 | 3,970 | 4,000 | 53,100 |
| 1998/04/10 | 3,940 | 4,050 | 3,910 | 3,980 | 56,100 |
| 1998/04/09 | 3,900 | 3,930 | 3,880 | 3,920 | 36,300 |
| 1998/04/08 | 3,920 | 3,920 | 3,840 | 3,890 | 119,100 |
| 1998/04/07 | 3,940 | 3,950 | 3,910 | 3,930 | 64,900 |
| 1998/04/06 | 3,950 | 3,990 | 3,940 | 3,970 | 93,800 |
| 1998/04/03 | 3,920 | 3,940 | 3,920 | 3,940 | 58,900 |
| 1998/04/02 | 3,940 | 3,940 | 3,910 | 3,910 | 56,600 |
| 1998/04/01 | 3,900 | 3,990 | 3,900 | 3,960 | 36,800 |
| 1998/03/31 | 3,840 | 3,930 | 3,840 | 3,890 | 73,500 |
| 1998/03/30 | 3,860 | 3,930 | 3,830 | 3,870 | 125,200 |
| 1998/03/27 | 3,840 | 3,900 | 3,840 | 3,860 | 93,700 |
| 1998/03/26 | 3,800 | 3,880 | 3,790 | 3,830 | 54,000 |
| 1998/03/25 | 3,650 | 3,750 | 3,640 | 3,700 | 64,400 |
| 1998/03/24 | 3,640 | 3,670 | 3,600 | 3,640 | 79,300 |
| 1998/03/23 | 3,550 | 3,650 | 3,550 | 3,640 | 52,200 |
| 1998/03/20 | 3,520 | 3,560 | 3,500 | 3,500 | 183,000 |
| 1998/03/19 | 3,520 | 3,550 | 3,510 | 3,520 | 41,900 |
| 1998/03/18 | 3,550 | 3,550 | 3,520 | 3,520 | 24,700 |
| 1998/03/17 | 3,550 | 3,570 | 3,530 | 3,560 | 40,400 |
| 1998/03/16 | 3,510 | 3,530 | 3,510 | 3,520 | 42,800 |
| 1998/03/13 | 3,550 | 3,550 | 3,520 | 3,520 | 8,000 |
| 1998/03/12 | 3,600 | 3,600 | 3,560 | 3,560 | 10,600 |
| 1998/03/11 | 3,590 | 3,600 | 3,540 | 3,580 | 47,200 |
| 1998/03/10 | 3,520 | 3,620 | 3,520 | 3,590 | 60,300 |
| 1998/03/09 | 3,520 | 3,570 | 3,510 | 3,550 | 43,900 |
| 1998/03/06 | 3,590 | 3,590 | 3,530 | 3,560 | 60,500 |
| 1998/03/05 | 3,580 | 3,630 | 3,550 | 3,630 | 63,500 |
| 1998/03/04 | 3,550 | 3,600 | 3,550 | 3,600 | 53,000 |
| 1998/03/03 | 3,600 | 3,630 | 3,580 | 3,630 | 38,600 |
| 1998/03/02 | 3,660 | 3,680 | 3,630 | 3,650 | 108,900 |
| 1998/02/27 | 3,600 | 3,700 | 3,590 | 3,630 | 62,100 |
| 1998/02/26 | 3,480 | 3,550 | 3,480 | 3,550 | 57,200 |
| 1998/02/25 | 3,510 | 3,510 | 3,480 | 3,480 | 28,900 |
| 1998/02/24 | 3,520 | 3,530 | 3,460 | 3,460 | 94,000 |
| 1998/02/23 | 3,480 | 3,540 | 3,480 | 3,510 | 42,400 |
| 1998/02/20 | 3,490 | 3,500 | 3,490 | 3,490 | 67,900 |
| 1998/02/19 | 3,500 | 3,510 | 3,490 | 3,500 | 84,400 |
| 1998/02/18 | 3,500 | 3,540 | 3,480 | 3,520 | 26,900 |
| 1998/02/17 | 3,570 | 3,570 | 3,500 | 3,500 | 52,900 |
| 1998/02/16 | 3,520 | 3,580 | 3,520 | 3,540 | 43,900 |
| 1998/02/13 | 3,520 | 3,570 | 3,470 | 3,470 | 194,400 |
| 1998/02/12 | 3,470 | 3,520 | 3,470 | 3,470 | 126,500 |
| 1998/02/10 | 3,340 | 3,500 | 3,340 | 3,440 | 179,200 |
| 1998/02/09 | 3,360 | 3,360 | 3,310 | 3,350 | 48,500 |
| 1998/02/06 | 3,300 | 3,340 | 3,270 | 3,310 | 48,300 |
| 1998/02/05 | 3,260 | 3,290 | 3,250 | 3,260 | 35,200 |
| 1998/02/04 | 3,250 | 3,270 | 3,240 | 3,240 | 45,600 |
| 1998/02/03 | 3,200 | 3,290 | 3,200 | 3,210 | 111,900 |
| 1998/02/02 | 3,170 | 3,170 | 3,090 | 3,090 | 59,300 |
| 1998/01/30 | 3,150 | 3,170 | 3,070 | 3,170 | 124,300 |
| 1998/01/29 | 3,240 | 3,240 | 3,150 | 3,200 | 27,400 |
| 1998/01/28 | 3,190 | 3,250 | 3,110 | 3,250 | 18,100 |
| 1998/01/27 | 3,320 | 3,320 | 3,280 | 3,290 | 26,000 |
| 1998/01/26 | 3,330 | 3,330 | 3,310 | 3,330 | 24,500 |
| 1998/01/23 | 3,300 | 3,310 | 3,300 | 3,300 | 30,000 |
| 1998/01/22 | 3,240 | 3,320 | 3,240 | 3,290 | 60,300 |
| 1998/01/21 | 3,260 | 3,290 | 3,240 | 3,270 | 34,300 |
| 1998/01/20 | 3,280 | 3,330 | 3,280 | 3,310 | 62,900 |
| 1998/01/19 | 3,340 | 3,340 | 3,250 | 3,250 | 168,100 |
| 1998/01/16 | 3,290 | 3,300 | 3,210 | 3,250 | 92,800 |
| 1998/01/14 | 3,290 | 3,290 | 3,250 | 3,260 | 16,100 |
| 1998/01/13 | 3,320 | 3,330 | 3,260 | 3,300 | 45,000 |
| 1998/01/12 | 3,340 | 3,340 | 3,310 | 3,330 | 28,100 |
| 1998/01/09 | 3,330 | 3,380 | 3,330 | 3,360 | 22,300 |
| 1998/01/08 | 3,440 | 3,440 | 3,350 | 3,380 | 84,400 |
| 1998/01/07 | 3,390 | 3,430 | 3,390 | 3,410 | 35,300 |
| 1998/01/06 | 3,430 | 3,440 | 3,380 | 3,400 | 51,400 |
| 1998/01/05 | 3,440 | 3,460 | 3,430 | 3,430 | 38,200 |