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 |
|---|---|---|---|---|---|
| 2003/12/30 | 4,620 | 4,650 | 4,580 | 4,610 | 21,400 |
| 2003/12/29 | 4,570 | 4,630 | 4,570 | 4,620 | 28,900 |
| 2003/12/26 | 4,570 | 4,600 | 4,520 | 4,600 | 29,900 |
| 2003/12/25 | 4,600 | 4,630 | 4,550 | 4,630 | 70,600 |
| 2003/12/24 | 4,650 | 4,650 | 4,570 | 4,590 | 85,600 |
| 2003/12/22 | 4,610 | 4,650 | 4,590 | 4,600 | 159,600 |
| 2003/12/19 | 4,460 | 4,610 | 4,450 | 4,560 | 277,800 |
| 2003/12/18 | 4,360 | 4,410 | 4,340 | 4,410 | 92,800 |
| 2003/12/17 | 4,310 | 4,390 | 4,310 | 4,360 | 142,600 |
| 2003/12/16 | 4,330 | 4,370 | 4,290 | 4,290 | 89,900 |
| 2003/12/15 | 4,350 | 4,390 | 4,320 | 4,330 | 56,500 |
| 2003/12/12 | 4,420 | 4,440 | 4,350 | 4,350 | 270,100 |
| 2003/12/11 | 4,290 | 4,350 | 4,250 | 4,320 | 79,700 |
| 2003/12/10 | 4,300 | 4,320 | 4,270 | 4,280 | 59,600 |
| 2003/12/09 | 4,200 | 4,350 | 4,200 | 4,350 | 78,400 |
| 2003/12/08 | 4,340 | 4,340 | 4,210 | 4,280 | 68,200 |
| 2003/12/05 | 4,270 | 4,330 | 4,250 | 4,330 | 72,200 |
| 2003/12/04 | 4,350 | 4,350 | 4,310 | 4,340 | 64,200 |
| 2003/12/03 | 4,390 | 4,390 | 4,290 | 4,340 | 130,100 |
| 2003/12/02 | 4,260 | 4,380 | 4,220 | 4,370 | 139,900 |
| 2003/12/01 | 4,190 | 4,260 | 4,110 | 4,250 | 94,100 |
| 2003/11/28 | 4,150 | 4,180 | 4,100 | 4,180 | 70,600 |
| 2003/11/27 | 4,260 | 4,260 | 4,150 | 4,170 | 92,200 |
| 2003/11/26 | 4,220 | 4,290 | 4,220 | 4,240 | 61,900 |
| 2003/11/25 | 4,280 | 4,310 | 4,210 | 4,260 | 87,600 |
| 2003/11/21 | 4,200 | 4,220 | 4,130 | 4,160 | 65,800 |
| 2003/11/20 | 4,260 | 4,260 | 4,120 | 4,160 | 50,200 |
| 2003/11/19 | 4,100 | 4,160 | 4,100 | 4,160 | 79,400 |
| 2003/11/18 | 4,100 | 4,170 | 4,080 | 4,140 | 81,500 |
| 2003/11/17 | 4,280 | 4,280 | 4,100 | 4,120 | 81,100 |
| 2003/11/14 | 4,320 | 4,370 | 4,300 | 4,300 | 217,100 |
| 2003/11/13 | 4,270 | 4,350 | 4,250 | 4,310 | 198,800 |
| 2003/11/12 | 4,270 | 4,270 | 4,190 | 4,250 | 81,000 |
| 2003/11/11 | 4,190 | 4,260 | 4,140 | 4,260 | 96,300 |
| 2003/11/10 | 4,290 | 4,310 | 4,230 | 4,230 | 139,100 |
| 2003/11/07 | 4,320 | 4,320 | 4,280 | 4,290 | 184,700 |
| 2003/11/06 | 4,350 | 4,380 | 4,310 | 4,320 | 165,000 |
| 2003/11/05 | 4,540 | 4,540 | 4,390 | 4,410 | 90,100 |
| 2003/11/04 | 4,520 | 4,550 | 4,490 | 4,510 | 50,400 |
| 2003/10/31 | 4,540 | 4,540 | 4,430 | 4,450 | 48,600 |
| 2003/10/30 | 4,590 | 4,590 | 4,530 | 4,540 | 41,100 |
| 2003/10/29 | 4,610 | 4,660 | 4,530 | 4,540 | 49,700 |
| 2003/10/28 | 4,550 | 4,650 | 4,540 | 4,610 | 52,000 |
| 2003/10/27 | 4,520 | 4,550 | 4,500 | 4,520 | 82,400 |
| 2003/10/24 | 4,570 | 4,600 | 4,550 | 4,590 | 106,800 |
| 2003/10/23 | 4,710 | 4,710 | 4,570 | 4,620 | 143,400 |
| 2003/10/22 | 4,800 | 4,800 | 4,680 | 4,750 | 97,200 |
| 2003/10/21 | 4,920 | 4,920 | 4,760 | 4,780 | 106,300 |
| 2003/10/20 | 4,800 | 4,920 | 4,760 | 4,910 | 153,100 |
| 2003/10/17 | 4,740 | 4,780 | 4,670 | 4,780 | 90,500 |
| 2003/10/16 | 4,650 | 4,730 | 4,650 | 4,700 | 111,200 |
| 2003/10/15 | 4,640 | 4,670 | 4,600 | 4,600 | 98,800 |
| 2003/10/14 | 4,610 | 4,670 | 4,580 | 4,580 | 210,800 |
| 2003/10/10 | 4,600 | 4,690 | 4,580 | 4,590 | 80,600 |
| 2003/10/09 | 4,680 | 4,690 | 4,620 | 4,650 | 38,700 |
| 2003/10/08 | 4,630 | 4,700 | 4,630 | 4,650 | 77,000 |
| 2003/10/07 | 4,650 | 4,700 | 4,590 | 4,700 | 58,500 |
| 2003/10/06 | 4,700 | 4,710 | 4,600 | 4,620 | 73,200 |
| 2003/10/03 | 4,710 | 4,730 | 4,680 | 4,700 | 29,300 |
| 2003/10/02 | 4,700 | 4,720 | 4,660 | 4,700 | 106,800 |
| 2003/10/01 | 4,600 | 4,680 | 4,600 | 4,650 | 93,400 |
| 2003/09/30 | 4,510 | 4,660 | 4,500 | 4,570 | 102,200 |
| 2003/09/29 | 4,470 | 4,530 | 4,460 | 4,460 | 60,100 |
| 2003/09/26 | 4,500 | 4,560 | 4,460 | 4,460 | 76,400 |
| 2003/09/25 | 4,680 | 4,720 | 4,560 | 4,580 | 95,000 |
| 2003/09/24 | 4,560 | 4,700 | 4,550 | 4,650 | 162,800 |
| 2003/09/22 | 4,620 | 4,630 | 4,450 | 4,460 | 44,400 |
| 2003/09/19 | 4,600 | 4,610 | 4,510 | 4,610 | 192,900 |
| 2003/09/18 | 4,520 | 4,600 | 4,520 | 4,550 | 100,900 |
| 2003/09/17 | 4,540 | 4,580 | 4,490 | 4,570 | 113,700 |
| 2003/09/16 | 4,470 | 4,530 | 4,420 | 4,530 | 98,100 |
| 2003/09/12 | 4,460 | 4,460 | 4,400 | 4,440 | 106,300 |
| 2003/09/11 | 4,400 | 4,430 | 4,350 | 4,380 | 93,100 |
| 2003/09/10 | 4,370 | 4,450 | 4,360 | 4,420 | 117,700 |
| 2003/09/09 | 4,370 | 4,440 | 4,340 | 4,410 | 116,400 |
| 2003/09/08 | 4,310 | 4,380 | 4,310 | 4,360 | 44,100 |
| 2003/09/05 | 4,300 | 4,380 | 4,290 | 4,360 | 121,900 |
| 2003/09/04 | 4,360 | 4,400 | 4,260 | 4,280 | 159,600 |
| 2003/09/03 | 4,290 | 4,370 | 4,260 | 4,360 | 68,300 |
| 2003/09/02 | 4,270 | 4,280 | 4,220 | 4,260 | 61,500 |
| 2003/09/01 | 4,270 | 4,290 | 4,230 | 4,280 | 52,700 |
| 2003/08/29 | 4,260 | 4,260 | 4,240 | 4,250 | 56,500 |
| 2003/08/28 | 4,270 | 4,270 | 4,240 | 4,250 | 24,200 |
| 2003/08/27 | 4,240 | 4,290 | 4,240 | 4,270 | 39,100 |
| 2003/08/26 | 4,240 | 4,270 | 4,230 | 4,240 | 61,100 |
| 2003/08/25 | 4,330 | 4,330 | 4,240 | 4,240 | 41,900 |
| 2003/08/22 | 4,300 | 4,350 | 4,250 | 4,330 | 157,300 |
| 2003/08/21 | 4,090 | 4,280 | 4,090 | 4,250 | 115,100 |
| 2003/08/20 | 4,040 | 4,090 | 4,030 | 4,080 | 41,000 |
| 2003/08/19 | 4,040 | 4,080 | 4,030 | 4,040 | 32,100 |
| 2003/08/18 | 4,070 | 4,090 | 4,030 | 4,040 | 38,600 |
| 2003/08/15 | 4,180 | 4,180 | 4,060 | 4,060 | 31,700 |
| 2003/08/14 | 4,200 | 4,200 | 4,140 | 4,170 | 89,200 |
| 2003/08/13 | 4,060 | 4,150 | 4,060 | 4,110 | 66,800 |
| 2003/08/12 | 4,040 | 4,060 | 4,010 | 4,010 | 81,300 |
| 2003/08/11 | 3,930 | 4,040 | 3,930 | 3,980 | 125,000 |
| 2003/08/08 | 3,910 | 3,910 | 3,820 | 3,830 | 78,900 |
| 2003/08/07 | 3,940 | 3,940 | 3,880 | 3,900 | 66,500 |
| 2003/08/06 | 3,970 | 4,010 | 3,950 | 3,950 | 85,500 |
| 2003/08/05 | 3,970 | 3,990 | 3,950 | 3,950 | 48,600 |
| 2003/08/04 | 3,990 | 4,030 | 3,960 | 3,960 | 64,500 |
| 2003/08/01 | 4,020 | 4,040 | 3,960 | 3,990 | 155,500 |
| 2003/07/31 | 4,090 | 4,100 | 4,040 | 4,060 | 32,300 |
| 2003/07/30 | 4,090 | 4,130 | 4,060 | 4,100 | 30,500 |
| 2003/07/29 | 4,160 | 4,160 | 4,100 | 4,130 | 44,500 |
| 2003/07/28 | 4,100 | 4,150 | 4,090 | 4,150 | 38,200 |
| 2003/07/25 | 4,050 | 4,140 | 4,030 | 4,100 | 81,500 |
| 2003/07/24 | 4,130 | 4,150 | 4,060 | 4,060 | 126,000 |
| 2003/07/23 | 4,170 | 4,180 | 4,120 | 4,130 | 56,800 |
| 2003/07/22 | 4,180 | 4,200 | 4,140 | 4,160 | 63,800 |
| 2003/07/18 | 4,110 | 4,170 | 4,100 | 4,130 | 64,700 |
| 2003/07/17 | 4,200 | 4,200 | 4,110 | 4,110 | 83,000 |
| 2003/07/16 | 4,300 | 4,300 | 4,210 | 4,220 | 104,700 |
| 2003/07/15 | 4,320 | 4,370 | 4,200 | 4,200 | 102,300 |
| 2003/07/14 | 4,280 | 4,370 | 4,200 | 4,370 | 123,000 |
| 2003/07/11 | 4,360 | 4,370 | 4,150 | 4,280 | 109,600 |
| 2003/07/10 | 4,290 | 4,420 | 4,280 | 4,380 | 174,200 |
| 2003/07/09 | 4,280 | 4,280 | 4,200 | 4,250 | 86,300 |
| 2003/07/08 | 4,240 | 4,300 | 4,210 | 4,270 | 187,100 |
| 2003/07/07 | 4,170 | 4,210 | 4,150 | 4,190 | 126,000 |
| 2003/07/04 | 4,050 | 4,100 | 4,050 | 4,100 | 96,600 |
| 2003/07/03 | 4,100 | 4,150 | 4,050 | 4,060 | 92,800 |
| 2003/07/02 | 4,080 | 4,090 | 4,060 | 4,090 | 71,900 |
| 2003/07/01 | 4,080 | 4,120 | 4,060 | 4,070 | 134,100 |
| 2003/06/30 | 4,050 | 4,070 | 4,000 | 4,030 | 107,300 |
| 2003/06/27 | 4,050 | 4,100 | 4,010 | 4,040 | 120,200 |
| 2003/06/26 | 4,120 | 4,150 | 4,010 | 4,100 | 133,700 |
| 2003/06/25 | 4,150 | 4,190 | 4,110 | 4,110 | 74,600 |
| 2003/06/24 | 4,200 | 4,210 | 4,140 | 4,140 | 83,400 |
| 2003/06/23 | 4,180 | 4,240 | 4,170 | 4,220 | 186,000 |
| 2003/06/20 | 4,110 | 4,190 | 4,060 | 4,170 | 184,200 |
| 2003/06/19 | 4,050 | 4,140 | 4,040 | 4,110 | 318,900 |
| 2003/06/18 | 4,000 | 4,090 | 3,980 | 4,020 | 311,000 |
| 2003/06/17 | 3,890 | 3,960 | 3,880 | 3,950 | 193,900 |
| 2003/06/16 | 3,810 | 3,850 | 3,800 | 3,850 | 122,900 |
| 2003/06/13 | 3,690 | 3,820 | 3,680 | 3,790 | 269,100 |
| 2003/06/12 | 3,750 | 3,770 | 3,710 | 3,710 | 143,000 |
| 2003/06/11 | 3,800 | 3,800 | 3,720 | 3,740 | 280,400 |
| 2003/06/10 | 3,890 | 3,940 | 3,810 | 3,820 | 126,800 |
| 2003/06/09 | 3,890 | 3,890 | 3,830 | 3,840 | 72,200 |
| 2003/06/06 | 3,880 | 3,900 | 3,840 | 3,900 | 48,800 |
| 2003/06/05 | 3,840 | 3,870 | 3,830 | 3,870 | 55,400 |
| 2003/06/04 | 3,800 | 3,840 | 3,800 | 3,800 | 13,900 |
| 2003/06/03 | 3,850 | 3,850 | 3,770 | 3,830 | 47,100 |
| 2003/06/02 | 3,880 | 3,880 | 3,790 | 3,860 | 136,000 |
| 2003/05/30 | 3,820 | 3,870 | 3,780 | 3,870 | 121,800 |
| 2003/05/29 | 3,820 | 3,870 | 3,810 | 3,830 | 96,400 |
| 2003/05/28 | 3,750 | 3,800 | 3,750 | 3,800 | 48,800 |
| 2003/05/27 | 3,720 | 3,750 | 3,720 | 3,730 | 70,100 |
| 2003/05/26 | 3,770 | 3,790 | 3,710 | 3,710 | 37,000 |
| 2003/05/23 | 3,710 | 3,800 | 3,710 | 3,720 | 60,900 |
| 2003/05/22 | 3,720 | 3,730 | 3,690 | 3,700 | 71,500 |
| 2003/05/21 | 3,800 | 3,820 | 3,700 | 3,720 | 76,800 |
| 2003/05/20 | 3,770 | 3,830 | 3,770 | 3,780 | 74,100 |
| 2003/05/19 | 3,770 | 3,870 | 3,750 | 3,860 | 92,500 |
| 2003/05/16 | 3,830 | 3,870 | 3,810 | 3,870 | 100,500 |
| 2003/05/15 | 3,720 | 3,820 | 3,700 | 3,790 | 207,500 |
| 2003/05/14 | 3,660 | 3,710 | 3,660 | 3,690 | 107,800 |
| 2003/05/13 | 3,640 | 3,700 | 3,640 | 3,700 | 53,900 |
| 2003/05/12 | 3,700 | 3,700 | 3,640 | 3,660 | 80,900 |
| 2003/05/09 | 3,640 | 3,690 | 3,630 | 3,690 | 54,500 |
| 2003/05/08 | 3,660 | 3,670 | 3,630 | 3,640 | 59,100 |
| 2003/05/07 | 3,660 | 3,660 | 3,620 | 3,660 | 95,600 |
| 2003/05/06 | 3,650 | 3,670 | 3,630 | 3,640 | 64,600 |
| 2003/05/02 | 3,670 | 3,670 | 3,610 | 3,640 | 61,500 |
| 2003/05/01 | 3,620 | 3,630 | 3,600 | 3,620 | 46,400 |
| 2003/04/30 | 3,570 | 3,620 | 3,560 | 3,600 | 106,900 |
| 2003/04/28 | 3,620 | 3,640 | 3,560 | 3,560 | 106,600 |
| 2003/04/25 | 3,570 | 3,640 | 3,550 | 3,570 | 173,900 |
| 2003/04/24 | 3,590 | 3,590 | 3,510 | 3,560 | 163,100 |
| 2003/04/23 | 3,630 | 3,670 | 3,610 | 3,640 | 299,600 |
| 2003/04/22 | 3,640 | 3,640 | 3,600 | 3,610 | 103,600 |
| 2003/04/21 | 3,690 | 3,700 | 3,600 | 3,640 | 188,300 |
| 2003/04/18 | 3,700 | 3,750 | 3,700 | 3,730 | 119,800 |
| 2003/04/17 | 3,720 | 3,750 | 3,660 | 3,740 | 67,500 |
| 2003/04/16 | 3,740 | 3,750 | 3,670 | 3,730 | 106,200 |
| 2003/04/15 | 3,830 | 3,830 | 3,720 | 3,730 | 68,800 |
| 2003/04/14 | 3,820 | 3,890 | 3,750 | 3,780 | 103,700 |
| 2003/04/11 | 3,890 | 3,920 | 3,810 | 3,810 | 61,700 |
| 2003/04/10 | 3,840 | 3,880 | 3,830 | 3,840 | 62,100 |
| 2003/04/09 | 3,910 | 3,910 | 3,850 | 3,860 | 89,400 |
| 2003/04/08 | 3,960 | 3,980 | 3,920 | 3,920 | 48,900 |
| 2003/04/07 | 3,960 | 3,970 | 3,920 | 3,930 | 66,800 |
| 2003/04/04 | 3,950 | 3,980 | 3,940 | 3,950 | 83,300 |
| 2003/04/03 | 3,960 | 3,980 | 3,930 | 3,950 | 88,600 |
| 2003/04/02 | 3,920 | 3,950 | 3,870 | 3,950 | 49,100 |
| 2003/04/01 | 3,860 | 3,930 | 3,830 | 3,910 | 76,600 |
| 2003/03/31 | 3,940 | 3,940 | 3,850 | 3,850 | 84,000 |
| 2003/03/28 | 3,820 | 3,940 | 3,820 | 3,920 | 140,400 |
| 2003/03/27 | 3,720 | 3,900 | 3,720 | 3,870 | 173,400 |
| 2003/03/26 | 3,670 | 3,690 | 3,600 | 3,640 | 43,200 |
| 2003/03/25 | 3,650 | 3,680 | 3,590 | 3,620 | 48,000 |
| 2003/03/24 | 3,650 | 3,710 | 3,650 | 3,700 | 75,800 |
| 2003/03/20 | 3,630 | 3,700 | 3,620 | 3,700 | 33,700 |
| 2003/03/19 | 3,580 | 3,630 | 3,550 | 3,630 | 24,600 |
| 2003/03/18 | 3,620 | 3,680 | 3,580 | 3,630 | 80,600 |
| 2003/03/17 | 3,590 | 3,590 | 3,510 | 3,520 | 93,900 |
| 2003/03/14 | 3,760 | 3,760 | 3,620 | 3,620 | 140,400 |
| 2003/03/13 | 3,680 | 3,730 | 3,680 | 3,730 | 58,800 |
| 2003/03/12 | 3,670 | 3,730 | 3,660 | 3,730 | 89,600 |
| 2003/03/11 | 3,710 | 3,750 | 3,690 | 3,690 | 90,500 |
| 2003/03/10 | 3,720 | 3,750 | 3,710 | 3,710 | 56,400 |
| 2003/03/07 | 3,750 | 3,800 | 3,730 | 3,730 | 101,800 |
| 2003/03/06 | 3,790 | 3,800 | 3,710 | 3,720 | 55,300 |
| 2003/03/05 | 3,790 | 3,790 | 3,760 | 3,770 | 49,300 |
| 2003/03/04 | 3,730 | 3,800 | 3,720 | 3,790 | 67,600 |
| 2003/03/03 | 3,660 | 3,730 | 3,660 | 3,720 | 34,900 |
| 2003/02/28 | 3,760 | 3,760 | 3,680 | 3,680 | 25,300 |
| 2003/02/27 | 3,670 | 3,750 | 3,660 | 3,710 | 41,500 |
| 2003/02/26 | 3,700 | 3,750 | 3,650 | 3,670 | 25,700 |
| 2003/02/25 | 3,800 | 3,800 | 3,670 | 3,710 | 63,000 |
| 2003/02/24 | 3,770 | 3,820 | 3,740 | 3,790 | 41,800 |
| 2003/02/21 | 3,820 | 3,820 | 3,730 | 3,740 | 54,000 |
| 2003/02/20 | 3,780 | 3,830 | 3,730 | 3,790 | 144,300 |
| 2003/02/19 | 3,770 | 3,790 | 3,730 | 3,770 | 135,900 |
| 2003/02/18 | 3,690 | 3,820 | 3,660 | 3,760 | 498,600 |
| 2003/02/17 | 3,510 | 3,620 | 3,510 | 3,610 | 194,500 |
| 2003/02/14 | 3,470 | 3,520 | 3,460 | 3,500 | 77,000 |
| 2003/02/13 | 3,550 | 3,580 | 3,460 | 3,520 | 116,600 |
| 2003/02/12 | 3,500 | 3,570 | 3,490 | 3,550 | 93,900 |
| 2003/02/10 | 3,540 | 3,570 | 3,480 | 3,520 | 141,200 |
| 2003/02/07 | 3,650 | 3,660 | 3,580 | 3,590 | 137,000 |
| 2003/02/06 | 3,720 | 3,740 | 3,690 | 3,720 | 125,300 |
| 2003/02/05 | 3,700 | 3,750 | 3,690 | 3,720 | 137,400 |
| 2003/02/04 | 3,720 | 3,720 | 3,660 | 3,720 | 90,200 |
| 2003/02/03 | 3,660 | 3,700 | 3,610 | 3,670 | 53,700 |
| 2003/01/31 | 3,630 | 3,720 | 3,610 | 3,670 | 65,900 |
| 2003/01/30 | 3,630 | 3,650 | 3,590 | 3,610 | 35,900 |
| 2003/01/29 | 3,650 | 3,650 | 3,550 | 3,580 | 102,900 |
| 2003/01/28 | 3,670 | 3,670 | 3,600 | 3,600 | 98,900 |
| 2003/01/27 | 3,810 | 3,810 | 3,700 | 3,710 | 50,500 |
| 2003/01/24 | 3,840 | 3,840 | 3,700 | 3,740 | 67,100 |
| 2003/01/23 | 3,750 | 3,840 | 3,730 | 3,790 | 99,600 |
| 2003/01/22 | 3,740 | 3,780 | 3,660 | 3,710 | 133,000 |
| 2003/01/21 | 3,750 | 3,840 | 3,740 | 3,740 | 150,600 |
| 2003/01/20 | 3,910 | 3,910 | 3,780 | 3,780 | 163,100 |
| 2003/01/17 | 3,930 | 4,000 | 3,920 | 3,950 | 65,900 |
| 2003/01/16 | 4,060 | 4,060 | 3,960 | 3,970 | 62,800 |
| 2003/01/15 | 4,110 | 4,120 | 4,010 | 4,060 | 40,400 |
| 2003/01/14 | 3,960 | 4,100 | 3,960 | 4,100 | 67,100 |
| 2003/01/10 | 3,960 | 3,990 | 3,940 | 3,980 | 46,000 |
| 2003/01/09 | 3,910 | 3,970 | 3,890 | 3,970 | 64,800 |
| 2003/01/08 | 3,980 | 4,030 | 3,910 | 3,950 | 95,900 |
| 2003/01/07 | 4,140 | 4,140 | 4,070 | 4,080 | 69,600 |
| 2003/01/06 | 4,070 | 4,090 | 4,000 | 4,090 | 12,500 |