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 |
|---|---|---|---|---|---|
| 2001/12/28 | 5,590 | 5,650 | 5,500 | 5,500 | 26,400 |
| 2001/12/27 | 5,530 | 5,590 | 5,490 | 5,590 | 25,800 |
| 2001/12/26 | 5,560 | 5,570 | 5,450 | 5,540 | 38,700 |
| 2001/12/25 | 5,500 | 5,560 | 5,440 | 5,500 | 87,900 |
| 2001/12/21 | 5,440 | 5,490 | 5,310 | 5,400 | 58,400 |
| 2001/12/20 | 5,400 | 5,410 | 5,300 | 5,360 | 101,800 |
| 2001/12/19 | 5,500 | 5,520 | 5,380 | 5,410 | 76,400 |
| 2001/12/18 | 5,410 | 5,470 | 5,330 | 5,450 | 43,800 |
| 2001/12/17 | 5,430 | 5,480 | 5,380 | 5,410 | 78,400 |
| 2001/12/14 | 5,300 | 5,500 | 5,300 | 5,400 | 137,200 |
| 2001/12/13 | 5,410 | 5,440 | 5,200 | 5,200 | 121,800 |
| 2001/12/12 | 5,450 | 5,550 | 5,440 | 5,490 | 64,700 |
| 2001/12/11 | 5,450 | 5,450 | 5,300 | 5,450 | 126,200 |
| 2001/12/10 | 5,650 | 5,670 | 5,550 | 5,550 | 52,400 |
| 2001/12/07 | 5,600 | 5,720 | 5,580 | 5,700 | 179,900 |
| 2001/12/06 | 5,790 | 5,790 | 5,510 | 5,540 | 117,400 |
| 2001/12/05 | 5,800 | 5,800 | 5,500 | 5,500 | 177,200 |
| 2001/12/04 | 5,650 | 5,770 | 5,620 | 5,770 | 99,700 |
| 2001/12/03 | 5,610 | 5,650 | 5,480 | 5,550 | 224,000 |
| 2001/11/30 | 6,000 | 6,020 | 5,560 | 5,560 | 181,200 |
| 2001/11/29 | 6,100 | 6,120 | 5,980 | 6,000 | 70,900 |
| 2001/11/28 | 6,200 | 6,210 | 6,060 | 6,120 | 73,000 |
| 2001/11/27 | 6,320 | 6,390 | 6,190 | 6,200 | 62,300 |
| 2001/11/26 | 6,420 | 6,480 | 6,330 | 6,380 | 63,900 |
| 2001/11/22 | 6,330 | 6,380 | 6,270 | 6,320 | 28,100 |
| 2001/11/21 | 6,300 | 6,340 | 6,270 | 6,330 | 69,100 |
| 2001/11/20 | 6,500 | 6,500 | 6,300 | 6,300 | 69,900 |
| 2001/11/19 | 6,500 | 6,690 | 6,500 | 6,530 | 68,400 |
| 2001/11/16 | 6,470 | 6,490 | 6,300 | 6,350 | 57,800 |
| 2001/11/15 | 6,180 | 6,500 | 6,180 | 6,500 | 66,500 |
| 2001/11/14 | 6,400 | 6,410 | 6,280 | 6,280 | 38,200 |
| 2001/11/13 | 6,140 | 6,270 | 6,050 | 6,100 | 76,100 |
| 2001/11/12 | 6,350 | 6,400 | 6,260 | 6,270 | 22,400 |
| 2001/11/09 | 6,480 | 6,480 | 6,310 | 6,350 | 29,000 |
| 2001/11/08 | 6,530 | 6,570 | 6,400 | 6,440 | 50,300 |
| 2001/11/07 | 6,490 | 6,570 | 6,410 | 6,530 | 44,500 |
| 2001/11/06 | 6,490 | 6,550 | 6,380 | 6,390 | 43,600 |
| 2001/11/05 | 6,340 | 6,500 | 6,200 | 6,490 | 51,200 |
| 2001/11/02 | 6,300 | 6,440 | 6,160 | 6,170 | 37,800 |
| 2001/11/01 | 6,450 | 6,480 | 6,280 | 6,280 | 35,800 |
| 2001/10/31 | 6,600 | 6,600 | 6,420 | 6,500 | 50,700 |
| 2001/10/30 | 6,720 | 6,870 | 6,650 | 6,750 | 32,800 |
| 2001/10/29 | 6,700 | 6,920 | 6,700 | 6,920 | 42,800 |
| 2001/10/26 | 6,500 | 6,720 | 6,500 | 6,700 | 41,200 |
| 2001/10/25 | 6,650 | 6,750 | 6,460 | 6,600 | 52,600 |
| 2001/10/24 | 6,550 | 6,600 | 6,400 | 6,600 | 66,400 |
| 2001/10/23 | 6,650 | 6,670 | 6,540 | 6,600 | 44,800 |
| 2001/10/22 | 6,700 | 6,700 | 6,550 | 6,640 | 28,900 |
| 2001/10/19 | 6,680 | 6,680 | 6,550 | 6,680 | 82,200 |
| 2001/10/18 | 6,590 | 6,680 | 6,570 | 6,680 | 53,700 |
| 2001/10/17 | 6,500 | 6,600 | 6,480 | 6,600 | 44,400 |
| 2001/10/16 | 6,430 | 6,490 | 6,380 | 6,470 | 52,700 |
| 2001/10/15 | 6,350 | 6,390 | 6,310 | 6,380 | 39,000 |
| 2001/10/12 | 6,380 | 6,420 | 6,300 | 6,390 | 61,100 |
| 2001/10/11 | 6,400 | 6,420 | 6,350 | 6,400 | 99,800 |
| 2001/10/10 | 6,190 | 6,300 | 6,170 | 6,240 | 61,700 |
| 2001/10/09 | 6,000 | 6,200 | 5,960 | 6,120 | 97,900 |
| 2001/10/05 | 6,020 | 6,080 | 5,800 | 5,960 | 225,100 |
| 2001/10/04 | 6,400 | 6,450 | 6,130 | 6,400 | 59,000 |
| 2001/10/03 | 6,340 | 6,420 | 6,270 | 6,300 | 106,600 |
| 2001/10/02 | 6,100 | 6,390 | 5,850 | 6,210 | 99,500 |
| 2001/10/01 | 6,000 | 6,000 | 5,890 | 6,000 | 45,800 |
| 2001/09/28 | 5,680 | 5,950 | 5,680 | 5,890 | 44,200 |
| 2001/09/27 | 5,580 | 5,680 | 5,580 | 5,670 | 18,300 |
| 2001/09/26 | 5,800 | 5,800 | 5,610 | 5,680 | 27,500 |
| 2001/09/25 | 5,700 | 5,820 | 5,620 | 5,800 | 64,600 |
| 2001/09/21 | 5,500 | 5,500 | 5,260 | 5,400 | 33,400 |
| 2001/09/20 | 5,600 | 5,610 | 5,450 | 5,600 | 52,100 |
| 2001/09/19 | 5,970 | 6,010 | 5,600 | 5,660 | 44,000 |
| 2001/09/18 | 5,760 | 6,100 | 5,750 | 5,950 | 114,300 |
| 2001/09/17 | 5,620 | 5,620 | 5,300 | 5,560 | 47,400 |
| 2001/09/14 | 5,650 | 5,650 | 5,330 | 5,620 | 96,900 |
| 2001/09/13 | 5,110 | 5,250 | 5,110 | 5,250 | 46,100 |
| 2001/09/12 | 5,120 | 5,320 | 5,100 | 5,100 | 43,300 |
| 2001/09/11 | 5,430 | 5,540 | 5,430 | 5,520 | 83,400 |
| 2001/09/10 | 5,550 | 5,570 | 5,490 | 5,530 | 65,900 |
| 2001/09/07 | 5,820 | 5,820 | 5,530 | 5,680 | 83,800 |
| 2001/09/06 | 5,760 | 5,920 | 5,710 | 5,920 | 78,300 |
| 2001/09/05 | 5,800 | 5,960 | 5,690 | 5,960 | 47,700 |
| 2001/09/04 | 5,970 | 6,050 | 5,560 | 6,050 | 88,700 |
| 2001/09/03 | 6,210 | 6,210 | 6,000 | 6,000 | 31,000 |
| 2001/08/31 | 6,030 | 6,160 | 6,000 | 6,110 | 33,400 |
| 2001/08/30 | 6,050 | 6,190 | 6,000 | 6,190 | 42,200 |
| 2001/08/29 | 6,200 | 6,310 | 6,200 | 6,250 | 23,600 |
| 2001/08/28 | 6,260 | 6,380 | 6,200 | 6,380 | 58,300 |
| 2001/08/27 | 6,470 | 6,500 | 6,260 | 6,260 | 34,800 |
| 2001/08/24 | 6,100 | 6,290 | 6,090 | 6,270 | 142,500 |
| 2001/08/23 | 6,080 | 6,100 | 5,950 | 6,030 | 114,200 |
| 2001/08/22 | 6,150 | 6,150 | 5,910 | 6,080 | 138,700 |
| 2001/08/21 | 6,500 | 6,500 | 6,170 | 6,250 | 87,600 |
| 2001/08/20 | 6,610 | 6,620 | 6,410 | 6,500 | 55,600 |
| 2001/08/17 | 6,860 | 6,860 | 6,710 | 6,710 | 30,100 |
| 2001/08/16 | 6,900 | 6,900 | 6,800 | 6,860 | 52,400 |
| 2001/08/15 | 7,000 | 7,000 | 6,920 | 6,950 | 53,800 |
| 2001/08/14 | 6,980 | 7,070 | 6,910 | 7,000 | 27,100 |
| 2001/08/13 | 7,150 | 7,150 | 6,810 | 6,900 | 50,500 |
| 2001/08/10 | 7,110 | 7,170 | 7,100 | 7,120 | 52,500 |
| 2001/08/09 | 7,110 | 7,170 | 7,070 | 7,110 | 77,900 |
| 2001/08/08 | 7,330 | 7,330 | 7,130 | 7,210 | 24,800 |
| 2001/08/07 | 7,330 | 7,330 | 7,190 | 7,290 | 55,400 |
| 2001/08/06 | 7,330 | 7,330 | 7,100 | 7,240 | 36,100 |
| 2001/08/03 | 7,290 | 7,340 | 7,220 | 7,340 | 50,900 |
| 2001/08/02 | 7,350 | 7,400 | 7,150 | 7,250 | 52,500 |
| 2001/08/01 | 7,200 | 7,290 | 7,160 | 7,190 | 38,400 |
| 2001/07/31 | 7,220 | 7,250 | 7,160 | 7,200 | 23,300 |
| 2001/07/30 | 7,330 | 7,330 | 7,060 | 7,170 | 21,500 |
| 2001/07/27 | 7,330 | 7,340 | 7,170 | 7,250 | 23,600 |
| 2001/07/26 | 7,060 | 7,280 | 7,060 | 7,280 | 34,100 |
| 2001/07/25 | 7,100 | 7,230 | 7,060 | 7,200 | 37,000 |
| 2001/07/24 | 7,200 | 7,250 | 7,160 | 7,230 | 48,300 |
| 2001/07/23 | 7,130 | 7,180 | 7,070 | 7,180 | 65,800 |
| 2001/07/19 | 7,150 | 7,180 | 7,120 | 7,180 | 34,800 |
| 2001/07/18 | 7,380 | 7,380 | 7,140 | 7,140 | 66,400 |
| 2001/07/17 | 7,420 | 7,420 | 7,180 | 7,300 | 54,200 |
| 2001/07/16 | 7,380 | 7,520 | 7,380 | 7,460 | 87,000 |
| 2001/07/13 | 7,310 | 7,410 | 7,210 | 7,330 | 79,800 |
| 2001/07/12 | 7,120 | 7,300 | 7,120 | 7,300 | 105,100 |
| 2001/07/11 | 7,200 | 7,260 | 7,060 | 7,120 | 57,100 |
| 2001/07/10 | 7,300 | 7,320 | 7,200 | 7,310 | 42,800 |
| 2001/07/09 | 7,400 | 7,400 | 7,300 | 7,360 | 53,900 |
| 2001/07/06 | 7,510 | 7,590 | 7,400 | 7,580 | 94,400 |
| 2001/07/05 | 7,750 | 7,770 | 7,630 | 7,690 | 53,000 |
| 2001/07/04 | 7,940 | 7,940 | 7,760 | 7,840 | 24,300 |
| 2001/07/03 | 7,950 | 7,950 | 7,830 | 7,840 | 32,800 |
| 2001/07/02 | 8,080 | 8,080 | 7,860 | 7,910 | 80,100 |
| 2001/06/29 | 7,980 | 7,990 | 7,840 | 7,880 | 78,600 |
| 2001/06/28 | 7,890 | 7,920 | 7,800 | 7,880 | 54,000 |
| 2001/06/27 | 7,900 | 7,900 | 7,750 | 7,810 | 51,900 |
| 2001/06/26 | 7,980 | 8,020 | 7,910 | 7,940 | 46,700 |
| 2001/06/25 | 8,000 | 8,030 | 7,750 | 7,990 | 55,300 |
| 2001/06/22 | 7,940 | 7,990 | 7,900 | 7,970 | 138,800 |
| 2001/06/21 | 7,760 | 8,000 | 7,760 | 7,980 | 163,000 |
| 2001/06/20 | 7,670 | 7,760 | 7,600 | 7,700 | 55,300 |
| 2001/06/19 | 7,620 | 7,750 | 7,600 | 7,620 | 52,700 |
| 2001/06/18 | 7,510 | 7,620 | 7,510 | 7,620 | 17,400 |
| 2001/06/15 | 7,500 | 7,550 | 7,420 | 7,550 | 43,200 |
| 2001/06/14 | 7,670 | 7,670 | 7,550 | 7,550 | 13,800 |
| 2001/06/13 | 7,500 | 7,700 | 7,500 | 7,600 | 27,200 |
| 2001/06/12 | 7,600 | 7,600 | 7,410 | 7,530 | 43,400 |
| 2001/06/11 | 7,730 | 7,760 | 7,660 | 7,700 | 16,300 |
| 2001/06/08 | 7,650 | 7,700 | 7,630 | 7,650 | 76,800 |
| 2001/06/07 | 7,600 | 7,720 | 7,600 | 7,650 | 45,300 |
| 2001/06/06 | 7,700 | 7,750 | 7,600 | 7,600 | 53,300 |
| 2001/06/05 | 7,760 | 7,760 | 7,610 | 7,650 | 54,300 |
| 2001/06/04 | 7,640 | 7,700 | 7,590 | 7,690 | 65,700 |
| 2001/06/01 | 7,500 | 7,650 | 7,470 | 7,590 | 76,600 |
| 2001/05/31 | 7,590 | 7,590 | 7,440 | 7,500 | 51,300 |
| 2001/05/30 | 7,520 | 7,550 | 7,450 | 7,550 | 21,200 |
| 2001/05/29 | 7,400 | 7,560 | 7,400 | 7,560 | 37,400 |
| 2001/05/28 | 7,450 | 7,500 | 7,400 | 7,450 | 72,200 |
| 2001/05/25 | 7,600 | 7,600 | 7,500 | 7,550 | 40,900 |
| 2001/05/24 | 7,560 | 7,700 | 7,510 | 7,650 | 65,600 |
| 2001/05/23 | 7,580 | 7,630 | 7,530 | 7,600 | 57,300 |
| 2001/05/22 | 7,610 | 7,610 | 7,480 | 7,480 | 93,900 |
| 2001/05/21 | 7,600 | 7,680 | 7,600 | 7,640 | 87,400 |
| 2001/05/18 | 7,640 | 7,640 | 7,550 | 7,560 | 55,500 |
| 2001/05/17 | 7,640 | 7,700 | 7,570 | 7,650 | 52,300 |
| 2001/05/16 | 7,700 | 7,700 | 7,620 | 7,620 | 68,100 |
| 2001/05/15 | 7,780 | 7,860 | 7,710 | 7,730 | 82,300 |
| 2001/05/14 | 7,770 | 7,820 | 7,720 | 7,780 | 20,200 |
| 2001/05/11 | 7,800 | 7,990 | 7,770 | 7,770 | 39,000 |
| 2001/05/10 | 7,950 | 7,950 | 7,600 | 7,600 | 77,700 |
| 2001/05/09 | 7,990 | 7,990 | 7,770 | 7,960 | 36,900 |
| 2001/05/08 | 8,180 | 8,180 | 7,770 | 7,970 | 62,800 |
| 2001/05/07 | 7,820 | 8,200 | 7,800 | 8,200 | 130,300 |
| 2001/05/02 | 7,800 | 7,800 | 7,690 | 7,790 | 59,200 |
| 2001/05/01 | 7,700 | 7,700 | 7,600 | 7,700 | 73,000 |
| 2001/04/27 | 7,650 | 7,650 | 7,500 | 7,550 | 35,500 |
| 2001/04/26 | 7,450 | 7,650 | 7,450 | 7,650 | 86,300 |
| 2001/04/25 | 7,500 | 7,500 | 7,400 | 7,450 | 60,300 |
| 2001/04/24 | 7,400 | 7,590 | 7,310 | 7,580 | 50,400 |
| 2001/04/23 | 7,500 | 7,500 | 7,380 | 7,430 | 94,500 |
| 2001/04/20 | 7,490 | 7,520 | 7,390 | 7,400 | 89,600 |
| 2001/04/19 | 7,550 | 7,600 | 7,200 | 7,450 | 182,700 |
| 2001/04/18 | 7,720 | 7,740 | 7,550 | 7,660 | 44,700 |
| 2001/04/17 | 7,790 | 7,800 | 7,510 | 7,680 | 27,500 |
| 2001/04/16 | 7,710 | 7,780 | 7,600 | 7,690 | 26,300 |
| 2001/04/13 | 7,690 | 7,880 | 7,690 | 7,840 | 23,500 |
| 2001/04/12 | 7,610 | 7,860 | 7,550 | 7,690 | 30,300 |
| 2001/04/11 | 7,600 | 7,680 | 7,510 | 7,670 | 34,900 |
| 2001/04/10 | 7,760 | 7,760 | 7,550 | 7,600 | 33,700 |
| 2001/04/09 | 7,910 | 7,910 | 7,760 | 7,760 | 21,400 |
| 2001/04/06 | 8,030 | 8,100 | 8,000 | 8,010 | 28,700 |
| 2001/04/05 | 8,090 | 8,100 | 8,000 | 8,000 | 13,800 |
| 2001/04/04 | 8,090 | 8,100 | 7,800 | 7,800 | 46,000 |
| 2001/04/03 | 7,940 | 8,200 | 7,940 | 8,190 | 65,100 |
| 2001/04/02 | 8,200 | 8,200 | 7,810 | 7,940 | 40,500 |
| 2001/03/30 | 8,150 | 8,200 | 8,050 | 8,150 | 49,000 |
| 2001/03/29 | 8,000 | 8,260 | 8,000 | 8,150 | 52,300 |
| 2001/03/28 | 8,180 | 8,250 | 8,060 | 8,250 | 45,500 |
| 2001/03/27 | 8,100 | 8,190 | 7,850 | 8,190 | 56,700 |
| 2001/03/26 | 7,460 | 8,100 | 7,440 | 8,100 | 83,300 |
| 2001/03/23 | 7,450 | 7,520 | 7,400 | 7,460 | 55,900 |
| 2001/03/22 | 7,490 | 7,500 | 7,300 | 7,370 | 59,800 |
| 2001/03/21 | 7,200 | 7,500 | 7,200 | 7,500 | 54,300 |
| 2001/03/19 | 7,280 | 7,280 | 6,980 | 7,080 | 49,300 |
| 2001/03/16 | 7,200 | 7,280 | 6,950 | 7,200 | 33,600 |
| 2001/03/15 | 6,960 | 7,200 | 6,760 | 7,120 | 74,500 |
| 2001/03/14 | 6,860 | 6,910 | 6,800 | 6,860 | 52,700 |
| 2001/03/13 | 6,780 | 6,810 | 6,700 | 6,760 | 56,700 |
| 2001/03/12 | 6,800 | 6,990 | 6,800 | 6,810 | 92,600 |
| 2001/03/09 | 6,800 | 6,900 | 6,780 | 6,780 | 121,200 |
| 2001/03/08 | 7,110 | 7,110 | 6,900 | 6,940 | 82,800 |
| 2001/03/07 | 7,090 | 7,200 | 7,050 | 7,120 | 77,300 |
| 2001/03/06 | 7,060 | 7,290 | 7,040 | 7,290 | 48,300 |
| 2001/03/05 | 7,120 | 7,170 | 7,060 | 7,150 | 31,600 |
| 2001/03/02 | 7,110 | 7,400 | 7,110 | 7,120 | 58,500 |
| 2001/03/01 | 7,120 | 7,300 | 7,100 | 7,100 | 46,800 |
| 2001/02/28 | 7,460 | 7,460 | 7,200 | 7,200 | 61,700 |
| 2001/02/27 | 7,650 | 7,650 | 7,470 | 7,530 | 35,400 |
| 2001/02/26 | 7,610 | 7,730 | 7,610 | 7,650 | 18,500 |
| 2001/02/23 | 7,750 | 7,800 | 7,550 | 7,800 | 27,500 |
| 2001/02/22 | 7,700 | 7,700 | 7,570 | 7,650 | 22,600 |
| 2001/02/21 | 7,700 | 7,770 | 7,680 | 7,770 | 9,900 |
| 2001/02/20 | 7,780 | 7,930 | 7,680 | 7,800 | 10,500 |
| 2001/02/19 | 7,810 | 7,810 | 7,610 | 7,620 | 15,900 |
| 2001/02/16 | 7,650 | 8,000 | 7,600 | 8,000 | 57,400 |
| 2001/02/15 | 7,500 | 7,550 | 7,460 | 7,500 | 16,700 |
| 2001/02/14 | 7,720 | 7,810 | 7,600 | 7,660 | 17,200 |
| 2001/02/13 | 7,600 | 7,650 | 7,550 | 7,620 | 11,700 |
| 2001/02/09 | 7,350 | 7,890 | 7,350 | 7,890 | 41,100 |
| 2001/02/08 | 7,700 | 7,700 | 7,400 | 7,480 | 39,000 |
| 2001/02/07 | 7,800 | 7,800 | 7,650 | 7,650 | 17,600 |
| 2001/02/06 | 7,700 | 7,740 | 7,620 | 7,680 | 14,100 |
| 2001/02/05 | 7,650 | 7,700 | 7,620 | 7,670 | 22,200 |
| 2001/02/02 | 7,620 | 7,900 | 7,620 | 7,850 | 27,000 |
| 2001/02/01 | 7,800 | 7,880 | 7,800 | 7,880 | 29,000 |
| 2001/01/31 | 7,700 | 7,750 | 7,610 | 7,750 | 29,600 |
| 2001/01/30 | 7,900 | 7,900 | 7,730 | 7,740 | 61,200 |
| 2001/01/29 | 7,930 | 8,000 | 7,930 | 7,990 | 16,600 |
| 2001/01/26 | 7,850 | 8,000 | 7,830 | 8,000 | 49,100 |
| 2001/01/25 | 8,000 | 8,000 | 7,840 | 7,880 | 58,000 |
| 2001/01/24 | 8,180 | 8,180 | 7,940 | 8,000 | 56,100 |
| 2001/01/23 | 8,350 | 8,400 | 8,160 | 8,180 | 38,800 |
| 2001/01/22 | 8,140 | 8,380 | 8,100 | 8,380 | 38,300 |
| 2001/01/19 | 8,180 | 8,190 | 8,000 | 8,140 | 29,100 |
| 2001/01/18 | 7,910 | 8,240 | 7,910 | 8,140 | 34,700 |
| 2001/01/17 | 8,000 | 8,100 | 7,990 | 8,100 | 35,800 |
| 2001/01/16 | 8,180 | 8,180 | 7,970 | 8,100 | 55,300 |
| 2001/01/15 | 8,140 | 8,300 | 8,140 | 8,180 | 27,000 |
| 2001/01/12 | 8,250 | 8,310 | 8,180 | 8,290 | 80,200 |
| 2001/01/11 | 8,300 | 8,350 | 8,220 | 8,310 | 108,600 |
| 2001/01/10 | 7,900 | 8,310 | 7,900 | 8,270 | 103,700 |
| 2001/01/09 | 7,800 | 8,100 | 7,800 | 8,100 | 84,200 |
| 2001/01/05 | 7,880 | 8,190 | 7,790 | 8,070 | 59,400 |
| 2001/01/04 | 8,170 | 8,170 | 7,270 | 7,280 | 24,600 |