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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,455 | 4,470 | 4,440 | 4,440 | 104,700 |
| 2017/12/28 | 4,500 | 4,500 | 4,430 | 4,445 | 144,100 |
| 2017/12/27 | 4,500 | 4,505 | 4,475 | 4,500 | 104,100 |
| 2017/12/26 | 4,485 | 4,520 | 4,480 | 4,510 | 150,900 |
| 2017/12/25 | 4,470 | 4,495 | 4,425 | 4,480 | 124,400 |
| 2017/12/22 | 4,460 | 4,510 | 4,455 | 4,480 | 170,800 |
| 2017/12/21 | 4,385 | 4,470 | 4,360 | 4,460 | 246,200 |
| 2017/12/20 | 4,525 | 4,525 | 4,425 | 4,425 | 251,000 |
| 2017/12/19 | 4,530 | 4,560 | 4,515 | 4,550 | 210,700 |
| 2017/12/18 | 4,500 | 4,550 | 4,485 | 4,520 | 208,900 |
| 2017/12/15 | 4,490 | 4,500 | 4,435 | 4,470 | 177,100 |
| 2017/12/14 | 4,435 | 4,500 | 4,425 | 4,495 | 294,600 |
| 2017/12/13 | 4,450 | 4,475 | 4,420 | 4,440 | 186,600 |
| 2017/12/12 | 4,450 | 4,455 | 4,410 | 4,430 | 188,300 |
| 2017/12/11 | 4,400 | 4,445 | 4,340 | 4,445 | 246,800 |
| 2017/12/08 | 4,300 | 4,390 | 4,300 | 4,390 | 324,400 |
| 2017/12/07 | 4,335 | 4,370 | 4,310 | 4,350 | 288,400 |
| 2017/12/06 | 4,280 | 4,340 | 4,275 | 4,315 | 228,800 |
| 2017/12/05 | 4,310 | 4,325 | 4,265 | 4,310 | 276,900 |
| 2017/12/04 | 4,200 | 4,360 | 4,160 | 4,330 | 869,300 |
| 2017/12/01 | 4,155 | 4,170 | 4,090 | 4,105 | 215,700 |
| 2017/11/30 | 4,180 | 4,185 | 4,130 | 4,180 | 213,300 |
| 2017/11/29 | 4,100 | 4,185 | 4,100 | 4,185 | 262,700 |
| 2017/11/28 | 4,070 | 4,095 | 4,045 | 4,080 | 164,900 |
| 2017/11/27 | 4,180 | 4,180 | 4,095 | 4,100 | 150,400 |
| 2017/11/24 | 4,100 | 4,180 | 4,085 | 4,170 | 195,100 |
| 2017/11/22 | 4,130 | 4,160 | 4,105 | 4,110 | 192,100 |
| 2017/11/21 | 4,100 | 4,120 | 4,070 | 4,105 | 128,600 |
| 2017/11/20 | 4,035 | 4,105 | 4,030 | 4,095 | 165,200 |
| 2017/11/17 | 4,105 | 4,105 | 4,025 | 4,045 | 217,300 |
| 2017/11/16 | 3,995 | 4,110 | 3,985 | 4,095 | 199,500 |
| 2017/11/15 | 4,090 | 4,110 | 4,015 | 4,025 | 254,600 |
| 2017/11/14 | 4,115 | 4,130 | 4,100 | 4,110 | 254,800 |
| 2017/11/13 | 4,080 | 4,115 | 4,070 | 4,100 | 220,500 |
| 2017/11/10 | 4,010 | 4,070 | 4,010 | 4,055 | 305,500 |
| 2017/11/09 | 4,050 | 4,110 | 4,045 | 4,080 | 382,800 |
| 2017/11/08 | 4,040 | 4,050 | 4,020 | 4,045 | 179,700 |
| 2017/11/07 | 3,995 | 4,035 | 3,975 | 4,035 | 249,700 |
| 2017/11/06 | 4,005 | 4,030 | 4,000 | 4,020 | 244,100 |
| 2017/11/02 | 4,015 | 4,020 | 3,970 | 4,000 | 179,800 |
| 2017/11/01 | 3,995 | 4,020 | 3,985 | 4,015 | 269,200 |
| 2017/10/31 | 4,000 | 4,000 | 3,945 | 3,965 | 278,800 |
| 2017/10/30 | 3,975 | 4,000 | 3,960 | 4,000 | 337,100 |
| 2017/10/27 | 3,955 | 4,000 | 3,950 | 3,990 | 276,200 |
| 2017/10/26 | 3,955 | 3,985 | 3,930 | 3,975 | 415,500 |
| 2017/10/25 | 3,935 | 3,970 | 3,915 | 3,960 | 468,800 |
| 2017/10/24 | 3,890 | 3,940 | 3,890 | 3,930 | 240,900 |
| 2017/10/23 | 3,890 | 3,895 | 3,875 | 3,885 | 232,200 |
| 2017/10/20 | 3,820 | 3,875 | 3,820 | 3,865 | 218,900 |
| 2017/10/19 | 3,870 | 3,885 | 3,830 | 3,840 | 230,400 |
| 2017/10/18 | 3,855 | 3,900 | 3,855 | 3,875 | 202,400 |
| 2017/10/17 | 3,930 | 3,930 | 3,850 | 3,855 | 285,400 |
| 2017/10/16 | 3,900 | 3,935 | 3,885 | 3,915 | 225,800 |
| 2017/10/13 | 3,870 | 3,895 | 3,865 | 3,885 | 261,900 |
| 2017/10/12 | 3,830 | 3,890 | 3,820 | 3,875 | 345,600 |
| 2017/10/11 | 3,790 | 3,805 | 3,775 | 3,805 | 198,600 |
| 2017/10/10 | 3,760 | 3,795 | 3,760 | 3,780 | 173,100 |
| 2017/10/06 | 3,820 | 3,820 | 3,760 | 3,770 | 246,900 |
| 2017/10/05 | 3,805 | 3,840 | 3,795 | 3,820 | 281,500 |
| 2017/10/04 | 3,785 | 3,795 | 3,770 | 3,790 | 250,800 |
| 2017/10/03 | 3,790 | 3,800 | 3,745 | 3,765 | 517,800 |
| 2017/10/02 | 3,810 | 3,830 | 3,785 | 3,790 | 188,000 |
| 2017/09/29 | 3,800 | 3,815 | 3,790 | 3,795 | 175,500 |
| 2017/09/28 | 3,810 | 3,820 | 3,785 | 3,810 | 212,600 |
| 2017/09/27 | 3,820 | 3,825 | 3,785 | 3,810 | 167,800 |
| 2017/09/26 | 3,760 | 3,820 | 3,755 | 3,820 | 294,200 |
| 2017/09/25 | 3,795 | 3,795 | 3,750 | 3,770 | 217,400 |
| 2017/09/22 | 3,775 | 3,780 | 3,740 | 3,780 | 269,900 |
| 2017/09/21 | 3,805 | 3,815 | 3,770 | 3,785 | 283,700 |
| 2017/09/20 | 3,820 | 3,830 | 3,805 | 3,810 | 215,200 |
| 2017/09/19 | 3,820 | 3,840 | 3,805 | 3,835 | 241,800 |
| 2017/09/15 | 3,835 | 3,855 | 3,820 | 3,825 | 168,300 |
| 2017/09/14 | 3,835 | 3,860 | 3,820 | 3,830 | 160,100 |
| 2017/09/13 | 3,880 | 3,880 | 3,815 | 3,820 | 192,300 |
| 2017/09/12 | 3,860 | 3,875 | 3,835 | 3,865 | 162,500 |
| 2017/09/11 | 3,835 | 3,860 | 3,815 | 3,825 | 249,000 |
| 2017/09/08 | 3,825 | 3,865 | 3,820 | 3,830 | 264,400 |
| 2017/09/07 | 3,865 | 3,885 | 3,835 | 3,850 | 236,400 |
| 2017/09/06 | 3,780 | 3,840 | 3,755 | 3,830 | 215,300 |
| 2017/09/05 | 3,865 | 3,865 | 3,780 | 3,785 | 344,400 |
| 2017/09/04 | 3,905 | 3,935 | 3,840 | 3,865 | 624,900 |
| 2017/09/01 | 4,070 | 4,075 | 4,010 | 4,040 | 279,500 |
| 2017/08/31 | 4,040 | 4,060 | 4,010 | 4,050 | 271,800 |
| 2017/08/30 | 3,975 | 4,040 | 3,950 | 4,020 | 823,000 |
| 2017/08/29 | 3,900 | 3,965 | 3,890 | 3,960 | 276,900 |
| 2017/08/28 | 3,975 | 3,975 | 3,905 | 3,925 | 437,500 |
| 2017/08/25 | 4,135 | 4,135 | 3,975 | 3,975 | 598,700 |
| 2017/08/24 | 4,180 | 4,185 | 4,145 | 4,165 | 138,100 |
| 2017/08/23 | 4,205 | 4,215 | 4,165 | 4,195 | 181,900 |
| 2017/08/22 | 4,170 | 4,185 | 4,145 | 4,180 | 117,500 |
| 2017/08/21 | 4,180 | 4,190 | 4,135 | 4,180 | 186,500 |
| 2017/08/18 | 4,125 | 4,190 | 4,120 | 4,175 | 145,300 |
| 2017/08/17 | 4,185 | 4,205 | 4,150 | 4,175 | 169,000 |
| 2017/08/16 | 4,170 | 4,190 | 4,145 | 4,180 | 169,600 |
| 2017/08/15 | 4,120 | 4,185 | 4,095 | 4,170 | 214,300 |
| 2017/08/14 | 4,100 | 4,120 | 4,065 | 4,095 | 174,800 |
| 2017/08/10 | 4,065 | 4,125 | 4,065 | 4,125 | 165,600 |
| 2017/08/09 | 4,100 | 4,105 | 4,015 | 4,065 | 213,400 |
| 2017/08/08 | 4,080 | 4,105 | 4,060 | 4,095 | 204,000 |
| 2017/08/07 | 4,110 | 4,120 | 4,085 | 4,090 | 124,600 |
| 2017/08/04 | 4,170 | 4,170 | 4,105 | 4,115 | 166,700 |
| 2017/08/03 | 4,235 | 4,235 | 4,170 | 4,190 | 228,000 |
| 2017/08/02 | 4,165 | 4,225 | 4,140 | 4,215 | 315,400 |
| 2017/08/01 | 4,075 | 4,140 | 4,060 | 4,135 | 171,100 |
| 2017/07/31 | 4,140 | 4,140 | 4,080 | 4,080 | 226,800 |
| 2017/07/28 | 4,110 | 4,140 | 4,095 | 4,125 | 204,000 |
| 2017/07/27 | 4,045 | 4,145 | 4,045 | 4,120 | 255,000 |
| 2017/07/26 | 4,090 | 4,095 | 4,050 | 4,055 | 204,200 |
| 2017/07/25 | 4,130 | 4,135 | 4,095 | 4,100 | 158,300 |
| 2017/07/24 | 4,075 | 4,135 | 4,070 | 4,125 | 232,500 |
| 2017/07/21 | 4,160 | 4,175 | 4,120 | 4,120 | 288,200 |
| 2017/07/20 | 4,210 | 4,235 | 4,175 | 4,190 | 298,900 |
| 2017/07/19 | 4,170 | 4,235 | 4,160 | 4,220 | 234,400 |
| 2017/07/18 | 4,180 | 4,185 | 4,140 | 4,170 | 182,000 |
| 2017/07/14 | 4,150 | 4,165 | 4,135 | 4,145 | 150,900 |
| 2017/07/13 | 4,125 | 4,160 | 4,125 | 4,155 | 204,800 |
| 2017/07/12 | 4,175 | 4,180 | 4,115 | 4,120 | 183,400 |
| 2017/07/11 | 4,145 | 4,180 | 4,125 | 4,170 | 186,100 |
| 2017/07/10 | 4,125 | 4,145 | 4,100 | 4,130 | 198,600 |
| 2017/07/07 | 4,100 | 4,105 | 4,070 | 4,090 | 216,700 |
| 2017/07/06 | 4,120 | 4,160 | 4,095 | 4,115 | 248,500 |
| 2017/07/05 | 4,060 | 4,095 | 4,030 | 4,095 | 277,500 |
| 2017/07/04 | 4,125 | 4,125 | 4,060 | 4,080 | 235,600 |
| 2017/07/03 | 4,100 | 4,125 | 4,085 | 4,090 | 175,400 |
| 2017/06/30 | 4,150 | 4,150 | 4,080 | 4,100 | 312,100 |
| 2017/06/29 | 4,155 | 4,185 | 4,130 | 4,180 | 218,600 |
| 2017/06/28 | 4,205 | 4,205 | 4,130 | 4,140 | 239,700 |
| 2017/06/27 | 4,230 | 4,250 | 4,200 | 4,215 | 212,000 |
| 2017/06/26 | 4,180 | 4,230 | 4,175 | 4,225 | 196,000 |
| 2017/06/23 | 4,250 | 4,260 | 4,185 | 4,200 | 341,900 |
| 2017/06/22 | 4,355 | 4,355 | 4,275 | 4,275 | 236,600 |
| 2017/06/21 | 4,365 | 4,370 | 4,335 | 4,355 | 202,900 |
| 2017/06/20 | 4,380 | 4,380 | 4,345 | 4,360 | 211,600 |
| 2017/06/19 | 4,345 | 4,370 | 4,330 | 4,350 | 155,700 |
| 2017/06/16 | 4,355 | 4,355 | 4,295 | 4,335 | 302,100 |
| 2017/06/15 | 4,315 | 4,365 | 4,315 | 4,345 | 282,000 |
| 2017/06/14 | 4,320 | 4,375 | 4,300 | 4,320 | 275,800 |
| 2017/06/13 | 4,300 | 4,325 | 4,290 | 4,290 | 226,300 |
| 2017/06/12 | 4,260 | 4,275 | 4,210 | 4,275 | 284,700 |
| 2017/06/09 | 4,290 | 4,310 | 4,255 | 4,255 | 334,300 |
| 2017/06/08 | 4,375 | 4,380 | 4,305 | 4,305 | 269,600 |
| 2017/06/07 | 4,350 | 4,385 | 4,340 | 4,365 | 348,700 |
| 2017/06/06 | 4,475 | 4,475 | 4,365 | 4,375 | 436,400 |
| 2017/06/05 | 4,445 | 4,475 | 4,425 | 4,460 | 415,200 |
| 2017/06/02 | 4,535 | 4,555 | 4,380 | 4,465 | 1,191,900 |
| 2017/06/01 | 4,570 | 4,670 | 4,530 | 4,665 | 403,500 |
| 2017/05/31 | 4,585 | 4,605 | 4,560 | 4,580 | 268,300 |
| 2017/05/30 | 4,600 | 4,615 | 4,545 | 4,590 | 246,500 |
| 2017/05/29 | 4,520 | 4,590 | 4,520 | 4,580 | 234,100 |
| 2017/05/26 | 4,540 | 4,550 | 4,500 | 4,515 | 171,000 |
| 2017/05/25 | 4,535 | 4,570 | 4,530 | 4,530 | 244,400 |
| 2017/05/24 | 4,515 | 4,535 | 4,490 | 4,525 | 262,400 |
| 2017/05/23 | 4,435 | 4,520 | 4,430 | 4,490 | 305,500 |
| 2017/05/22 | 4,405 | 4,445 | 4,390 | 4,430 | 337,600 |
| 2017/05/19 | 4,425 | 4,450 | 4,400 | 4,420 | 330,500 |
| 2017/05/18 | 4,375 | 4,440 | 4,370 | 4,430 | 287,600 |
| 2017/05/17 | 4,330 | 4,440 | 4,330 | 4,425 | 321,300 |
| 2017/05/16 | 4,300 | 4,360 | 4,300 | 4,350 | 264,500 |
| 2017/05/15 | 4,200 | 4,290 | 4,200 | 4,285 | 314,500 |
| 2017/05/12 | 4,205 | 4,235 | 4,195 | 4,220 | 264,500 |
| 2017/05/11 | 4,200 | 4,240 | 4,200 | 4,220 | 262,200 |
| 2017/05/10 | 4,130 | 4,190 | 4,125 | 4,180 | 348,200 |
| 2017/05/09 | 4,160 | 4,175 | 4,135 | 4,155 | 301,800 |
| 2017/05/08 | 4,080 | 4,160 | 4,075 | 4,145 | 495,000 |
| 2017/05/02 | 4,060 | 4,080 | 4,040 | 4,055 | 294,000 |
| 2017/05/01 | 4,045 | 4,065 | 4,020 | 4,040 | 227,900 |
| 2017/04/28 | 4,055 | 4,070 | 4,030 | 4,040 | 240,200 |
| 2017/04/27 | 4,025 | 4,065 | 4,020 | 4,045 | 262,700 |
| 2017/04/26 | 4,065 | 4,075 | 4,015 | 4,050 | 588,400 |
| 2017/04/25 | 4,100 | 4,110 | 4,060 | 4,075 | 862,200 |
| 2017/04/24 | 4,150 | 4,160 | 4,110 | 4,140 | 411,100 |
| 2017/04/21 | 4,065 | 4,110 | 4,050 | 4,105 | 387,900 |
| 2017/04/20 | 4,080 | 4,080 | 4,015 | 4,030 | 363,200 |
| 2017/04/19 | 4,030 | 4,085 | 4,020 | 4,060 | 258,900 |
| 2017/04/18 | 4,075 | 4,080 | 3,985 | 4,030 | 278,300 |
| 2017/04/17 | 3,930 | 4,050 | 3,930 | 4,045 | 286,200 |
| 2017/04/14 | 4,015 | 4,020 | 3,920 | 3,930 | 299,300 |
| 2017/04/13 | 3,965 | 4,030 | 3,955 | 4,015 | 283,700 |
| 2017/04/12 | 4,010 | 4,025 | 3,980 | 3,990 | 232,900 |
| 2017/04/11 | 4,020 | 4,045 | 4,005 | 4,040 | 224,400 |
| 2017/04/10 | 4,105 | 4,105 | 4,005 | 4,030 | 293,200 |
| 2017/04/07 | 4,065 | 4,095 | 4,040 | 4,060 | 341,200 |
| 2017/04/06 | 4,135 | 4,140 | 4,030 | 4,035 | 434,100 |
| 2017/04/05 | 4,200 | 4,220 | 4,130 | 4,155 | 372,600 |
| 2017/04/04 | 4,175 | 4,230 | 4,125 | 4,145 | 403,400 |
| 2017/04/03 | 4,050 | 4,185 | 4,050 | 4,170 | 552,600 |
| 2017/03/31 | 4,140 | 4,145 | 4,065 | 4,065 | 628,000 |
| 2017/03/30 | 4,230 | 4,230 | 4,140 | 4,155 | 349,200 |
| 2017/03/29 | 4,240 | 4,265 | 4,215 | 4,245 | 219,000 |
| 2017/03/28 | 4,170 | 4,220 | 4,150 | 4,220 | 340,800 |
| 2017/03/27 | 4,170 | 4,190 | 4,110 | 4,135 | 333,900 |
| 2017/03/24 | 4,145 | 4,235 | 4,145 | 4,205 | 518,200 |
| 2017/03/23 | 4,045 | 4,145 | 4,045 | 4,145 | 520,900 |
| 2017/03/22 | 4,010 | 4,075 | 4,005 | 4,030 | 298,900 |
| 2017/03/21 | 4,030 | 4,090 | 4,020 | 4,075 | 274,100 |
| 2017/03/17 | 4,050 | 4,070 | 4,030 | 4,045 | 359,300 |
| 2017/03/16 | 3,970 | 4,050 | 3,945 | 4,045 | 534,100 |
| 2017/03/15 | 3,930 | 3,975 | 3,900 | 3,970 | 285,600 |
| 2017/03/14 | 3,910 | 3,945 | 3,890 | 3,940 | 287,100 |
| 2017/03/13 | 3,910 | 3,920 | 3,880 | 3,895 | 198,700 |
| 2017/03/10 | 3,860 | 3,910 | 3,840 | 3,910 | 347,400 |
| 2017/03/09 | 3,855 | 3,855 | 3,800 | 3,820 | 239,900 |
| 2017/03/08 | 3,860 | 3,865 | 3,825 | 3,850 | 302,600 |
| 2017/03/07 | 3,820 | 3,855 | 3,820 | 3,850 | 217,300 |
| 2017/03/06 | 3,820 | 3,845 | 3,820 | 3,825 | 167,200 |
| 2017/03/03 | 3,850 | 3,850 | 3,815 | 3,830 | 235,200 |
| 2017/03/02 | 3,935 | 3,940 | 3,815 | 3,835 | 588,300 |
| 2017/03/01 | 3,855 | 3,895 | 3,855 | 3,875 | 182,100 |
| 2017/02/28 | 3,850 | 3,920 | 3,840 | 3,840 | 314,900 |
| 2017/02/27 | 3,790 | 3,850 | 3,780 | 3,835 | 204,500 |
| 2017/02/24 | 3,795 | 3,810 | 3,765 | 3,805 | 222,900 |
| 2017/02/23 | 3,735 | 3,800 | 3,730 | 3,800 | 170,300 |
| 2017/02/22 | 3,765 | 3,770 | 3,725 | 3,735 | 138,300 |
| 2017/02/21 | 3,720 | 3,750 | 3,710 | 3,750 | 140,300 |
| 2017/02/20 | 3,685 | 3,715 | 3,675 | 3,705 | 152,800 |
| 2017/02/17 | 3,680 | 3,710 | 3,660 | 3,705 | 141,600 |
| 2017/02/16 | 3,690 | 3,710 | 3,650 | 3,685 | 220,500 |
| 2017/02/15 | 3,760 | 3,760 | 3,695 | 3,710 | 149,100 |
| 2017/02/14 | 3,795 | 3,800 | 3,720 | 3,720 | 181,600 |
| 2017/02/13 | 3,770 | 3,775 | 3,745 | 3,755 | 162,000 |
| 2017/02/10 | 3,730 | 3,740 | 3,685 | 3,735 | 200,600 |
| 2017/02/09 | 3,725 | 3,725 | 3,665 | 3,685 | 251,000 |
| 2017/02/08 | 3,705 | 3,720 | 3,685 | 3,710 | 147,200 |
| 2017/02/07 | 3,705 | 3,725 | 3,685 | 3,715 | 188,700 |
| 2017/02/06 | 3,780 | 3,790 | 3,720 | 3,740 | 131,100 |
| 2017/02/03 | 3,755 | 3,780 | 3,745 | 3,770 | 121,500 |
| 2017/02/02 | 3,820 | 3,820 | 3,740 | 3,750 | 148,500 |
| 2017/02/01 | 3,720 | 3,810 | 3,720 | 3,800 | 225,900 |
| 2017/01/31 | 3,770 | 3,800 | 3,740 | 3,750 | 237,400 |
| 2017/01/30 | 3,785 | 3,790 | 3,740 | 3,790 | 125,400 |
| 2017/01/27 | 3,810 | 3,815 | 3,770 | 3,780 | 208,300 |
| 2017/01/26 | 3,725 | 3,805 | 3,710 | 3,795 | 242,500 |
| 2017/01/25 | 3,775 | 3,790 | 3,715 | 3,730 | 164,700 |
| 2017/01/24 | 3,745 | 3,755 | 3,715 | 3,730 | 160,100 |
| 2017/01/23 | 3,765 | 3,765 | 3,725 | 3,725 | 155,100 |
| 2017/01/20 | 3,775 | 3,815 | 3,750 | 3,800 | 175,900 |
| 2017/01/19 | 3,810 | 3,815 | 3,755 | 3,765 | 182,500 |
| 2017/01/18 | 3,775 | 3,800 | 3,730 | 3,755 | 202,100 |
| 2017/01/17 | 3,845 | 3,850 | 3,735 | 3,750 | 353,400 |
| 2017/01/16 | 3,910 | 3,935 | 3,860 | 3,870 | 181,700 |
| 2017/01/13 | 3,865 | 3,895 | 3,855 | 3,895 | 181,600 |
| 2017/01/12 | 3,850 | 3,880 | 3,840 | 3,865 | 276,000 |
| 2017/01/11 | 3,905 | 3,905 | 3,870 | 3,875 | 183,900 |
| 2017/01/10 | 3,980 | 3,995 | 3,895 | 3,910 | 259,000 |
| 2017/01/06 | 3,945 | 3,995 | 3,915 | 3,995 | 216,200 |
| 2017/01/05 | 3,925 | 3,955 | 3,900 | 3,955 | 284,900 |
| 2017/01/04 | 3,890 | 3,985 | 3,885 | 3,915 | 387,800 |