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 |
|---|---|---|---|---|---|
| 2004/12/30 | 5,290 | 5,320 | 5,280 | 5,320 | 42,100 |
| 2004/12/29 | 5,270 | 5,280 | 5,240 | 5,280 | 44,100 |
| 2004/12/28 | 5,250 | 5,260 | 5,230 | 5,250 | 47,700 |
| 2004/12/27 | 5,240 | 5,250 | 5,230 | 5,250 | 30,500 |
| 2004/12/24 | 5,200 | 5,240 | 5,190 | 5,230 | 112,500 |
| 2004/12/22 | 5,170 | 5,200 | 5,150 | 5,170 | 85,700 |
| 2004/12/21 | 5,120 | 5,220 | 5,110 | 5,170 | 143,500 |
| 2004/12/20 | 5,060 | 5,120 | 5,060 | 5,110 | 113,000 |
| 2004/12/17 | 5,070 | 5,110 | 5,050 | 5,100 | 91,800 |
| 2004/12/16 | 5,080 | 5,080 | 5,040 | 5,050 | 109,400 |
| 2004/12/15 | 4,990 | 5,050 | 4,990 | 5,050 | 102,800 |
| 2004/12/14 | 4,980 | 4,980 | 4,950 | 4,980 | 69,100 |
| 2004/12/13 | 4,960 | 4,960 | 4,930 | 4,960 | 49,100 |
| 2004/12/10 | 4,950 | 4,960 | 4,920 | 4,960 | 105,100 |
| 2004/12/09 | 4,940 | 4,940 | 4,880 | 4,940 | 118,100 |
| 2004/12/08 | 4,950 | 4,970 | 4,920 | 4,930 | 72,600 |
| 2004/12/07 | 4,970 | 5,000 | 4,940 | 4,970 | 157,500 |
| 2004/12/06 | 4,930 | 4,940 | 4,870 | 4,890 | 144,600 |
| 2004/12/03 | 5,010 | 5,010 | 4,900 | 4,960 | 197,500 |
| 2004/12/02 | 4,960 | 5,010 | 4,920 | 4,990 | 214,100 |
| 2004/12/01 | 5,040 | 5,050 | 4,930 | 4,960 | 159,400 |
| 2004/11/30 | 5,010 | 5,120 | 5,010 | 5,090 | 232,300 |
| 2004/11/29 | 5,020 | 5,070 | 5,000 | 5,060 | 107,700 |
| 2004/11/26 | 5,140 | 5,140 | 5,020 | 5,060 | 227,800 |
| 2004/11/25 | 5,090 | 5,180 | 5,080 | 5,160 | 330,400 |
| 2004/11/24 | 5,020 | 5,120 | 4,970 | 4,990 | 186,500 |
| 2004/11/22 | 5,050 | 5,060 | 4,920 | 4,970 | 106,300 |
| 2004/11/19 | 5,120 | 5,200 | 5,090 | 5,140 | 146,700 |
| 2004/11/18 | 5,030 | 5,110 | 5,020 | 5,090 | 123,900 |
| 2004/11/17 | 4,990 | 5,020 | 4,980 | 4,990 | 61,200 |
| 2004/11/16 | 5,030 | 5,080 | 4,990 | 5,030 | 94,700 |
| 2004/11/15 | 5,000 | 5,020 | 4,990 | 5,020 | 56,100 |
| 2004/11/12 | 5,000 | 5,000 | 4,950 | 4,990 | 57,900 |
| 2004/11/11 | 5,000 | 5,010 | 4,950 | 4,960 | 73,000 |
| 2004/11/10 | 4,960 | 5,030 | 4,950 | 5,000 | 167,100 |
| 2004/11/09 | 4,950 | 4,950 | 4,890 | 4,940 | 86,000 |
| 2004/11/08 | 4,950 | 4,970 | 4,910 | 4,940 | 93,400 |
| 2004/11/05 | 4,950 | 4,970 | 4,930 | 4,960 | 102,200 |
| 2004/11/04 | 4,860 | 4,940 | 4,860 | 4,930 | 133,700 |
| 2004/11/02 | 4,790 | 4,850 | 4,760 | 4,850 | 56,600 |
| 2004/11/01 | 4,800 | 4,800 | 4,760 | 4,800 | 43,300 |
| 2004/10/29 | 4,770 | 4,790 | 4,720 | 4,790 | 58,000 |
| 2004/10/28 | 4,690 | 4,760 | 4,670 | 4,760 | 107,500 |
| 2004/10/27 | 4,640 | 4,710 | 4,630 | 4,670 | 50,700 |
| 2004/10/26 | 4,620 | 4,690 | 4,600 | 4,690 | 106,000 |
| 2004/10/25 | 4,720 | 4,730 | 4,660 | 4,690 | 105,700 |
| 2004/10/22 | 4,740 | 4,780 | 4,700 | 4,780 | 54,500 |
| 2004/10/21 | 4,710 | 4,740 | 4,680 | 4,720 | 62,500 |
| 2004/10/20 | 4,730 | 4,750 | 4,710 | 4,740 | 46,800 |
| 2004/10/19 | 4,750 | 4,820 | 4,750 | 4,780 | 89,400 |
| 2004/10/18 | 4,660 | 4,740 | 4,660 | 4,740 | 55,300 |
| 2004/10/15 | 4,690 | 4,720 | 4,660 | 4,680 | 169,600 |
| 2004/10/14 | 4,790 | 4,790 | 4,710 | 4,740 | 111,800 |
| 2004/10/13 | 4,830 | 4,840 | 4,800 | 4,800 | 69,400 |
| 2004/10/12 | 4,860 | 4,880 | 4,820 | 4,820 | 42,200 |
| 2004/10/08 | 4,890 | 4,900 | 4,860 | 4,890 | 34,900 |
| 2004/10/07 | 4,930 | 4,930 | 4,870 | 4,890 | 74,700 |
| 2004/10/06 | 4,860 | 4,910 | 4,850 | 4,910 | 63,700 |
| 2004/10/05 | 4,830 | 4,880 | 4,830 | 4,880 | 71,000 |
| 2004/10/04 | 4,860 | 4,870 | 4,830 | 4,830 | 88,700 |
| 2004/10/01 | 4,830 | 4,840 | 4,790 | 4,840 | 86,400 |
| 2004/09/30 | 4,800 | 4,830 | 4,760 | 4,810 | 127,000 |
| 2004/09/29 | 4,770 | 4,800 | 4,750 | 4,760 | 118,800 |
| 2004/09/28 | 4,700 | 4,750 | 4,680 | 4,740 | 122,300 |
| 2004/09/27 | 4,750 | 4,770 | 4,680 | 4,700 | 95,600 |
| 2004/09/24 | 4,760 | 4,760 | 4,680 | 4,720 | 103,000 |
| 2004/09/22 | 4,790 | 4,800 | 4,680 | 4,750 | 90,200 |
| 2004/09/21 | 4,820 | 4,840 | 4,730 | 4,760 | 170,400 |
| 2004/09/17 | 4,810 | 4,850 | 4,780 | 4,810 | 89,800 |
| 2004/09/16 | 4,800 | 4,840 | 4,760 | 4,790 | 132,500 |
| 2004/09/15 | 4,830 | 4,850 | 4,810 | 4,820 | 72,500 |
| 2004/09/14 | 4,830 | 4,870 | 4,770 | 4,800 | 246,300 |
| 2004/09/13 | 4,920 | 4,920 | 4,850 | 4,880 | 81,700 |
| 2004/09/10 | 4,950 | 4,970 | 4,860 | 4,880 | 144,300 |
| 2004/09/09 | 5,030 | 5,040 | 4,950 | 4,950 | 120,400 |
| 2004/09/08 | 5,000 | 5,040 | 4,980 | 5,030 | 198,700 |
| 2004/09/07 | 4,930 | 4,960 | 4,920 | 4,960 | 62,600 |
| 2004/09/06 | 4,910 | 4,940 | 4,910 | 4,920 | 83,200 |
| 2004/09/03 | 5,000 | 5,000 | 4,870 | 4,890 | 182,600 |
| 2004/09/02 | 4,930 | 5,010 | 4,910 | 5,000 | 271,100 |
| 2004/09/01 | 4,770 | 4,960 | 4,770 | 4,880 | 257,600 |
| 2004/08/31 | 4,820 | 4,820 | 4,710 | 4,720 | 106,800 |
| 2004/08/30 | 4,890 | 4,910 | 4,790 | 4,790 | 100,300 |
| 2004/08/27 | 4,860 | 4,920 | 4,860 | 4,880 | 242,200 |
| 2004/08/26 | 4,830 | 4,870 | 4,820 | 4,850 | 111,100 |
| 2004/08/25 | 4,700 | 4,830 | 4,700 | 4,800 | 213,200 |
| 2004/08/24 | 4,760 | 4,780 | 4,720 | 4,740 | 123,100 |
| 2004/08/23 | 4,830 | 4,830 | 4,750 | 4,780 | 125,800 |
| 2004/08/20 | 4,820 | 4,840 | 4,780 | 4,790 | 158,100 |
| 2004/08/19 | 4,880 | 4,880 | 4,810 | 4,850 | 95,000 |
| 2004/08/18 | 4,880 | 4,880 | 4,820 | 4,840 | 45,500 |
| 2004/08/17 | 4,870 | 4,890 | 4,820 | 4,830 | 34,100 |
| 2004/08/16 | 4,930 | 4,950 | 4,770 | 4,820 | 134,600 |
| 2004/08/13 | 5,000 | 5,030 | 4,870 | 4,890 | 131,200 |
| 2004/08/12 | 5,070 | 5,090 | 5,040 | 5,060 | 62,900 |
| 2004/08/11 | 5,040 | 5,060 | 5,010 | 5,040 | 114,400 |
| 2004/08/10 | 5,000 | 5,060 | 5,000 | 5,050 | 77,100 |
| 2004/08/09 | 5,010 | 5,050 | 4,950 | 5,050 | 63,900 |
| 2004/08/06 | 5,100 | 5,100 | 5,010 | 5,060 | 118,400 |
| 2004/08/05 | 5,090 | 5,200 | 5,060 | 5,100 | 102,800 |
| 2004/08/04 | 5,080 | 5,120 | 5,020 | 5,080 | 154,500 |
| 2004/08/03 | 5,150 | 5,170 | 5,070 | 5,140 | 94,200 |
| 2004/08/02 | 5,200 | 5,200 | 5,100 | 5,150 | 107,900 |
| 2004/07/30 | 5,200 | 5,220 | 5,140 | 5,200 | 81,200 |
| 2004/07/29 | 5,170 | 5,190 | 5,080 | 5,190 | 77,800 |
| 2004/07/28 | 5,180 | 5,220 | 5,160 | 5,160 | 74,000 |
| 2004/07/27 | 5,200 | 5,200 | 5,050 | 5,100 | 140,900 |
| 2004/07/26 | 5,250 | 5,280 | 5,210 | 5,210 | 38,500 |
| 2004/07/23 | 5,280 | 5,290 | 5,230 | 5,280 | 57,000 |
| 2004/07/22 | 5,310 | 5,320 | 5,240 | 5,300 | 67,600 |
| 2004/07/21 | 5,350 | 5,360 | 5,280 | 5,310 | 94,600 |
| 2004/07/20 | 5,330 | 5,360 | 5,300 | 5,340 | 120,800 |
| 2004/07/16 | 5,260 | 5,330 | 5,220 | 5,300 | 184,300 |
| 2004/07/15 | 5,250 | 5,260 | 5,200 | 5,210 | 139,300 |
| 2004/07/14 | 5,420 | 5,420 | 5,240 | 5,260 | 149,900 |
| 2004/07/13 | 5,450 | 5,460 | 5,400 | 5,410 | 108,000 |
| 2004/07/12 | 5,450 | 5,490 | 5,410 | 5,450 | 203,700 |
| 2004/07/09 | 5,250 | 5,520 | 5,240 | 5,410 | 594,600 |
| 2004/07/08 | 5,140 | 5,220 | 5,100 | 5,190 | 169,600 |
| 2004/07/07 | 5,010 | 5,180 | 4,910 | 5,130 | 282,400 |
| 2004/07/06 | 5,070 | 5,120 | 5,010 | 5,010 | 121,900 |
| 2004/07/05 | 5,150 | 5,160 | 5,050 | 5,060 | 120,600 |
| 2004/07/02 | 5,250 | 5,250 | 5,170 | 5,180 | 101,600 |
| 2004/07/01 | 5,250 | 5,390 | 5,250 | 5,300 | 246,800 |
| 2004/06/30 | 5,100 | 5,170 | 5,080 | 5,170 | 129,900 |
| 2004/06/29 | 5,110 | 5,180 | 5,080 | 5,140 | 190,500 |
| 2004/06/28 | 5,100 | 5,240 | 5,100 | 5,240 | 357,900 |
| 2004/06/25 | 5,220 | 5,220 | 5,130 | 5,190 | 146,200 |
| 2004/06/24 | 5,160 | 5,300 | 5,140 | 5,210 | 319,600 |
| 2004/06/23 | 5,110 | 5,150 | 5,070 | 5,150 | 287,500 |
| 2004/06/22 | 4,930 | 5,140 | 4,930 | 5,110 | 572,300 |
| 2004/06/21 | 4,840 | 4,890 | 4,830 | 4,840 | 132,100 |
| 2004/06/18 | 4,830 | 4,840 | 4,800 | 4,840 | 96,900 |
| 2004/06/17 | 4,830 | 4,830 | 4,800 | 4,820 | 48,400 |
| 2004/06/16 | 4,760 | 4,830 | 4,750 | 4,830 | 126,900 |
| 2004/06/15 | 4,790 | 4,810 | 4,760 | 4,760 | 57,500 |
| 2004/06/14 | 4,760 | 4,810 | 4,730 | 4,780 | 110,800 |
| 2004/06/11 | 4,790 | 4,790 | 4,710 | 4,750 | 149,500 |
| 2004/06/10 | 4,770 | 4,770 | 4,720 | 4,740 | 151,200 |
| 2004/06/09 | 4,780 | 4,790 | 4,760 | 4,760 | 33,500 |
| 2004/06/08 | 4,760 | 4,780 | 4,750 | 4,750 | 50,800 |
| 2004/06/07 | 4,750 | 4,790 | 4,740 | 4,790 | 67,500 |
| 2004/06/04 | 4,710 | 4,760 | 4,710 | 4,740 | 51,500 |
| 2004/06/03 | 4,750 | 4,760 | 4,700 | 4,760 | 91,100 |
| 2004/06/02 | 4,770 | 4,770 | 4,700 | 4,700 | 60,300 |
| 2004/06/01 | 4,690 | 4,720 | 4,680 | 4,720 | 46,600 |
| 2004/05/31 | 4,690 | 4,710 | 4,630 | 4,640 | 40,300 |
| 2004/05/28 | 4,690 | 4,780 | 4,660 | 4,750 | 100,100 |
| 2004/05/27 | 4,680 | 4,700 | 4,650 | 4,660 | 51,000 |
| 2004/05/26 | 4,630 | 4,730 | 4,620 | 4,700 | 89,300 |
| 2004/05/25 | 4,590 | 4,590 | 4,540 | 4,570 | 45,800 |
| 2004/05/24 | 4,570 | 4,600 | 4,570 | 4,580 | 36,600 |
| 2004/05/21 | 4,600 | 4,630 | 4,540 | 4,620 | 74,800 |
| 2004/05/20 | 4,490 | 4,630 | 4,440 | 4,590 | 146,300 |
| 2004/05/19 | 4,440 | 4,440 | 4,390 | 4,430 | 33,300 |
| 2004/05/18 | 4,360 | 4,410 | 4,320 | 4,360 | 111,500 |
| 2004/05/17 | 4,510 | 4,530 | 4,310 | 4,330 | 85,900 |
| 2004/05/14 | 4,430 | 4,590 | 4,430 | 4,510 | 125,400 |
| 2004/05/13 | 4,520 | 4,550 | 4,460 | 4,480 | 66,100 |
| 2004/05/12 | 4,620 | 4,620 | 4,410 | 4,510 | 91,100 |
| 2004/05/11 | 4,420 | 4,520 | 4,380 | 4,470 | 121,600 |
| 2004/05/10 | 4,640 | 4,640 | 4,400 | 4,400 | 118,400 |
| 2004/05/07 | 4,640 | 4,660 | 4,620 | 4,620 | 84,400 |
| 2004/05/06 | 4,660 | 4,710 | 4,620 | 4,620 | 78,200 |
| 2004/04/30 | 4,730 | 4,740 | 4,670 | 4,710 | 72,800 |
| 2004/04/28 | 4,710 | 4,770 | 4,710 | 4,740 | 80,700 |
| 2004/04/27 | 4,720 | 4,740 | 4,700 | 4,720 | 58,000 |
| 2004/04/26 | 4,710 | 4,750 | 4,670 | 4,730 | 94,000 |
| 2004/04/23 | 4,750 | 4,780 | 4,740 | 4,770 | 180,000 |
| 2004/04/22 | 4,760 | 4,770 | 4,710 | 4,730 | 155,400 |
| 2004/04/21 | 4,800 | 4,800 | 4,720 | 4,760 | 161,100 |
| 2004/04/20 | 4,830 | 4,830 | 4,770 | 4,800 | 117,700 |
| 2004/04/19 | 4,840 | 4,840 | 4,800 | 4,810 | 132,100 |
| 2004/04/16 | 4,790 | 4,830 | 4,780 | 4,790 | 125,400 |
| 2004/04/15 | 4,830 | 4,840 | 4,750 | 4,760 | 118,700 |
| 2004/04/14 | 4,840 | 4,850 | 4,810 | 4,850 | 114,200 |
| 2004/04/13 | 4,840 | 4,860 | 4,810 | 4,820 | 104,700 |
| 2004/04/12 | 4,860 | 4,870 | 4,820 | 4,860 | 90,100 |
| 2004/04/09 | 4,850 | 4,860 | 4,800 | 4,850 | 122,500 |
| 2004/04/08 | 4,790 | 4,870 | 4,780 | 4,850 | 210,200 |
| 2004/04/07 | 4,780 | 4,790 | 4,770 | 4,780 | 48,200 |
| 2004/04/06 | 4,770 | 4,810 | 4,760 | 4,780 | 110,900 |
| 2004/04/05 | 4,810 | 4,810 | 4,770 | 4,780 | 98,600 |
| 2004/04/02 | 4,790 | 4,800 | 4,750 | 4,760 | 136,900 |
| 2004/04/01 | 4,710 | 4,800 | 4,690 | 4,770 | 245,800 |
| 2004/03/31 | 4,670 | 4,690 | 4,630 | 4,660 | 139,000 |
| 2004/03/30 | 4,710 | 4,730 | 4,640 | 4,660 | 317,700 |
| 2004/03/29 | 4,620 | 4,680 | 4,620 | 4,660 | 145,600 |
| 2004/03/26 | 4,600 | 4,620 | 4,570 | 4,590 | 170,500 |
| 2004/03/25 | 4,500 | 4,540 | 4,490 | 4,540 | 163,900 |
| 2004/03/24 | 4,490 | 4,490 | 4,440 | 4,460 | 69,000 |
| 2004/03/23 | 4,470 | 4,480 | 4,440 | 4,480 | 77,700 |
| 2004/03/22 | 4,470 | 4,500 | 4,450 | 4,460 | 77,500 |
| 2004/03/19 | 4,500 | 4,510 | 4,430 | 4,430 | 79,600 |
| 2004/03/18 | 4,540 | 4,550 | 4,490 | 4,510 | 151,400 |
| 2004/03/17 | 4,420 | 4,500 | 4,410 | 4,490 | 209,700 |
| 2004/03/16 | 4,350 | 4,390 | 4,320 | 4,370 | 131,000 |
| 2004/03/15 | 4,440 | 4,440 | 4,380 | 4,400 | 78,400 |
| 2004/03/12 | 4,350 | 4,420 | 4,350 | 4,400 | 95,600 |
| 2004/03/11 | 4,410 | 4,420 | 4,380 | 4,390 | 130,600 |
| 2004/03/10 | 4,500 | 4,500 | 4,430 | 4,450 | 102,400 |
| 2004/03/09 | 4,440 | 4,490 | 4,440 | 4,490 | 74,300 |
| 2004/03/08 | 4,500 | 4,510 | 4,470 | 4,490 | 172,100 |
| 2004/03/05 | 4,500 | 4,500 | 4,470 | 4,490 | 153,000 |
| 2004/03/04 | 4,370 | 4,530 | 4,360 | 4,510 | 355,100 |
| 2004/03/03 | 4,370 | 4,370 | 4,320 | 4,320 | 199,000 |
| 2004/03/02 | 4,400 | 4,400 | 4,330 | 4,370 | 157,600 |
| 2004/03/01 | 4,370 | 4,420 | 4,330 | 4,380 | 214,100 |
| 2004/02/27 | 4,270 | 4,320 | 4,270 | 4,320 | 116,400 |
| 2004/02/26 | 4,300 | 4,310 | 4,280 | 4,290 | 85,200 |
| 2004/02/25 | 4,300 | 4,310 | 4,280 | 4,290 | 69,400 |
| 2004/02/24 | 4,440 | 4,450 | 4,310 | 4,310 | 117,900 |
| 2004/02/23 | 4,380 | 4,420 | 4,360 | 4,410 | 224,200 |
| 2004/02/20 | 4,370 | 4,370 | 4,330 | 4,330 | 49,500 |
| 2004/02/19 | 4,330 | 4,350 | 4,290 | 4,320 | 65,800 |
| 2004/02/18 | 4,330 | 4,350 | 4,300 | 4,300 | 47,000 |
| 2004/02/17 | 4,320 | 4,320 | 4,300 | 4,320 | 29,600 |
| 2004/02/16 | 4,340 | 4,350 | 4,280 | 4,280 | 42,300 |
| 2004/02/13 | 4,320 | 4,340 | 4,280 | 4,310 | 38,700 |
| 2004/02/12 | 4,320 | 4,340 | 4,290 | 4,300 | 86,500 |
| 2004/02/10 | 4,300 | 4,320 | 4,290 | 4,290 | 86,100 |
| 2004/02/09 | 4,320 | 4,320 | 4,230 | 4,250 | 94,700 |
| 2004/02/06 | 4,350 | 4,350 | 4,220 | 4,290 | 96,900 |
| 2004/02/05 | 4,350 | 4,370 | 4,330 | 4,350 | 76,800 |
| 2004/02/04 | 4,370 | 4,380 | 4,310 | 4,310 | 61,400 |
| 2004/02/03 | 4,360 | 4,390 | 4,340 | 4,370 | 72,100 |
| 2004/02/02 | 4,370 | 4,390 | 4,300 | 4,320 | 169,400 |
| 2004/01/30 | 4,320 | 4,420 | 4,320 | 4,350 | 256,100 |
| 2004/01/29 | 4,300 | 4,360 | 4,240 | 4,300 | 236,100 |
| 2004/01/28 | 4,380 | 4,380 | 4,270 | 4,280 | 196,400 |
| 2004/01/27 | 4,430 | 4,440 | 4,370 | 4,380 | 77,200 |
| 2004/01/26 | 4,470 | 4,500 | 4,390 | 4,430 | 161,900 |
| 2004/01/23 | 4,510 | 4,530 | 4,490 | 4,490 | 78,100 |
| 2004/01/22 | 4,490 | 4,510 | 4,470 | 4,490 | 88,400 |
| 2004/01/21 | 4,500 | 4,570 | 4,460 | 4,460 | 123,600 |
| 2004/01/20 | 4,510 | 4,550 | 4,500 | 4,500 | 42,800 |
| 2004/01/19 | 4,520 | 4,540 | 4,510 | 4,510 | 43,800 |
| 2004/01/16 | 4,510 | 4,560 | 4,500 | 4,530 | 56,200 |
| 2004/01/15 | 4,520 | 4,550 | 4,510 | 4,540 | 72,500 |
| 2004/01/14 | 4,620 | 4,620 | 4,530 | 4,570 | 67,800 |
| 2004/01/13 | 4,590 | 4,600 | 4,530 | 4,600 | 74,500 |
| 2004/01/09 | 4,550 | 4,570 | 4,470 | 4,520 | 151,600 |
| 2004/01/08 | 4,620 | 4,620 | 4,560 | 4,600 | 43,300 |
| 2004/01/07 | 4,590 | 4,610 | 4,560 | 4,610 | 37,600 |
| 2004/01/06 | 4,670 | 4,670 | 4,550 | 4,580 | 47,900 |
| 2004/01/05 | 4,630 | 4,690 | 4,630 | 4,640 | 31,000 |