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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,550 | 5,560 | 5,480 | 5,480 | 130,500 |
| 2019/12/27 | 5,590 | 5,590 | 5,540 | 5,550 | 54,000 |
| 2019/12/26 | 5,520 | 5,560 | 5,510 | 5,560 | 75,500 |
| 2019/12/25 | 5,550 | 5,560 | 5,500 | 5,500 | 76,900 |
| 2019/12/24 | 5,530 | 5,560 | 5,530 | 5,540 | 61,000 |
| 2019/12/23 | 5,560 | 5,560 | 5,530 | 5,530 | 58,300 |
| 2019/12/20 | 5,580 | 5,580 | 5,500 | 5,550 | 122,000 |
| 2019/12/19 | 5,520 | 5,550 | 5,500 | 5,510 | 92,600 |
| 2019/12/18 | 5,680 | 5,690 | 5,530 | 5,540 | 185,000 |
| 2019/12/17 | 5,730 | 5,740 | 5,660 | 5,700 | 129,000 |
| 2019/12/16 | 5,730 | 5,790 | 5,710 | 5,740 | 147,300 |
| 2019/12/13 | 5,680 | 5,750 | 5,650 | 5,730 | 246,400 |
| 2019/12/12 | 5,580 | 5,630 | 5,540 | 5,630 | 128,600 |
| 2019/12/11 | 5,560 | 5,590 | 5,520 | 5,570 | 119,400 |
| 2019/12/10 | 5,520 | 5,600 | 5,520 | 5,590 | 121,200 |
| 2019/12/09 | 5,600 | 5,600 | 5,530 | 5,540 | 164,900 |
| 2019/12/06 | 5,490 | 5,560 | 5,490 | 5,530 | 152,300 |
| 2019/12/05 | 5,440 | 5,530 | 5,420 | 5,510 | 129,200 |
| 2019/12/04 | 5,350 | 5,440 | 5,350 | 5,440 | 125,600 |
| 2019/12/03 | 5,460 | 5,470 | 5,330 | 5,420 | 249,800 |
| 2019/12/02 | 5,450 | 5,550 | 5,440 | 5,540 | 126,700 |
| 2019/11/29 | 5,450 | 5,520 | 5,450 | 5,460 | 102,900 |
| 2019/11/28 | 5,460 | 5,470 | 5,400 | 5,450 | 68,700 |
| 2019/11/27 | 5,530 | 5,530 | 5,460 | 5,470 | 91,500 |
| 2019/11/26 | 5,650 | 5,650 | 5,490 | 5,490 | 156,600 |
| 2019/11/25 | 5,590 | 5,660 | 5,570 | 5,620 | 145,700 |
| 2019/11/22 | 5,480 | 5,580 | 5,450 | 5,540 | 155,700 |
| 2019/11/21 | 5,450 | 5,490 | 5,390 | 5,480 | 109,400 |
| 2019/11/20 | 5,390 | 5,430 | 5,380 | 5,430 | 57,500 |
| 2019/11/19 | 5,370 | 5,400 | 5,360 | 5,390 | 52,600 |
| 2019/11/18 | 5,320 | 5,370 | 5,300 | 5,370 | 77,400 |
| 2019/11/15 | 5,300 | 5,360 | 5,300 | 5,340 | 59,800 |
| 2019/11/14 | 5,310 | 5,350 | 5,250 | 5,280 | 86,300 |
| 2019/11/13 | 5,380 | 5,380 | 5,310 | 5,310 | 75,100 |
| 2019/11/12 | 5,350 | 5,360 | 5,310 | 5,360 | 72,300 |
| 2019/11/11 | 5,310 | 5,350 | 5,310 | 5,340 | 77,900 |
| 2019/11/08 | 5,380 | 5,380 | 5,310 | 5,340 | 109,000 |
| 2019/11/07 | 5,320 | 5,350 | 5,280 | 5,330 | 80,700 |
| 2019/11/06 | 5,370 | 5,380 | 5,280 | 5,310 | 98,900 |
| 2019/11/05 | 5,330 | 5,390 | 5,300 | 5,390 | 118,300 |
| 2019/11/01 | 5,270 | 5,330 | 5,230 | 5,300 | 75,700 |
| 2019/10/31 | 5,330 | 5,330 | 5,270 | 5,290 | 81,600 |
| 2019/10/30 | 5,240 | 5,310 | 5,240 | 5,310 | 119,600 |
| 2019/10/29 | 5,300 | 5,320 | 5,250 | 5,260 | 110,600 |
| 2019/10/28 | 5,330 | 5,330 | 5,260 | 5,290 | 65,200 |
| 2019/10/25 | 5,310 | 5,370 | 5,290 | 5,360 | 120,600 |
| 2019/10/24 | 5,330 | 5,340 | 5,260 | 5,260 | 82,400 |
| 2019/10/23 | 5,300 | 5,340 | 5,240 | 5,330 | 78,600 |
| 2019/10/21 | 5,220 | 5,290 | 5,220 | 5,270 | 56,500 |
| 2019/10/18 | 5,260 | 5,300 | 5,190 | 5,190 | 104,900 |
| 2019/10/17 | 5,330 | 5,370 | 5,260 | 5,260 | 134,300 |
| 2019/10/16 | 5,280 | 5,340 | 5,260 | 5,330 | 103,400 |
| 2019/10/15 | 5,210 | 5,280 | 5,200 | 5,270 | 134,500 |
| 2019/10/11 | 5,170 | 5,190 | 5,120 | 5,170 | 64,000 |
| 2019/10/10 | 5,200 | 5,200 | 5,110 | 5,150 | 137,800 |
| 2019/10/09 | 5,150 | 5,220 | 5,140 | 5,200 | 85,300 |
| 2019/10/08 | 5,160 | 5,170 | 5,120 | 5,170 | 85,400 |
| 2019/10/07 | 5,130 | 5,180 | 5,100 | 5,160 | 81,200 |
| 2019/10/04 | 5,150 | 5,150 | 5,080 | 5,120 | 102,800 |
| 2019/10/03 | 5,090 | 5,140 | 5,060 | 5,130 | 99,900 |
| 2019/10/02 | 5,190 | 5,250 | 5,180 | 5,190 | 111,100 |
| 2019/10/01 | 5,100 | 5,200 | 5,100 | 5,160 | 101,800 |
| 2019/09/30 | 5,060 | 5,100 | 5,050 | 5,090 | 124,900 |
| 2019/09/27 | 5,240 | 5,240 | 5,090 | 5,130 | 131,900 |
| 2019/09/26 | 5,200 | 5,240 | 5,160 | 5,190 | 207,300 |
| 2019/09/25 | 5,180 | 5,190 | 5,130 | 5,160 | 97,900 |
| 2019/09/24 | 5,120 | 5,200 | 5,110 | 5,180 | 122,500 |
| 2019/09/20 | 5,200 | 5,200 | 5,110 | 5,130 | 149,400 |
| 2019/09/19 | 5,110 | 5,180 | 5,090 | 5,170 | 138,000 |
| 2019/09/18 | 5,160 | 5,170 | 5,080 | 5,100 | 94,400 |
| 2019/09/17 | 5,100 | 5,130 | 5,070 | 5,120 | 111,300 |
| 2019/09/13 | 5,070 | 5,110 | 5,020 | 5,100 | 203,900 |
| 2019/09/12 | 5,050 | 5,050 | 5,010 | 5,010 | 123,900 |
| 2019/09/11 | 4,890 | 5,030 | 4,850 | 5,010 | 190,000 |
| 2019/09/10 | 4,970 | 4,975 | 4,920 | 4,935 | 140,400 |
| 2019/09/09 | 4,930 | 4,990 | 4,925 | 4,985 | 122,500 |
| 2019/09/06 | 4,950 | 4,950 | 4,880 | 4,915 | 125,300 |
| 2019/09/05 | 4,895 | 4,975 | 4,865 | 4,950 | 173,300 |
| 2019/09/04 | 4,935 | 4,960 | 4,870 | 4,895 | 187,300 |
| 2019/09/03 | 4,970 | 5,080 | 4,900 | 4,910 | 596,200 |
| 2019/09/02 | 4,810 | 4,850 | 4,775 | 4,790 | 226,100 |
| 2019/08/30 | 4,815 | 4,865 | 4,785 | 4,855 | 181,900 |
| 2019/08/29 | 4,740 | 4,790 | 4,730 | 4,785 | 130,800 |
| 2019/08/28 | 4,825 | 4,830 | 4,720 | 4,740 | 145,500 |
| 2019/08/27 | 4,825 | 4,830 | 4,765 | 4,790 | 121,900 |
| 2019/08/26 | 4,710 | 4,760 | 4,705 | 4,735 | 120,300 |
| 2019/08/23 | 4,825 | 4,845 | 4,785 | 4,820 | 148,400 |
| 2019/08/22 | 4,780 | 4,785 | 4,725 | 4,760 | 124,700 |
| 2019/08/21 | 4,730 | 4,750 | 4,680 | 4,750 | 127,500 |
| 2019/08/20 | 4,790 | 4,800 | 4,775 | 4,790 | 98,400 |
| 2019/08/19 | 4,775 | 4,785 | 4,725 | 4,750 | 110,200 |
| 2019/08/16 | 4,675 | 4,740 | 4,660 | 4,730 | 130,900 |
| 2019/08/15 | 4,655 | 4,670 | 4,605 | 4,635 | 204,800 |
| 2019/08/14 | 4,750 | 4,750 | 4,685 | 4,740 | 159,800 |
| 2019/08/13 | 4,650 | 4,780 | 4,645 | 4,740 | 217,700 |
| 2019/08/09 | 4,710 | 4,745 | 4,685 | 4,695 | 113,200 |
| 2019/08/08 | 4,700 | 4,700 | 4,615 | 4,670 | 180,500 |
| 2019/08/07 | 4,680 | 4,755 | 4,645 | 4,730 | 131,800 |
| 2019/08/06 | 4,590 | 4,730 | 4,580 | 4,710 | 161,400 |
| 2019/08/05 | 4,670 | 4,715 | 4,615 | 4,705 | 153,200 |
| 2019/08/02 | 4,770 | 4,810 | 4,695 | 4,700 | 202,600 |
| 2019/08/01 | 4,765 | 4,850 | 4,745 | 4,840 | 145,900 |
| 2019/07/31 | 4,860 | 4,865 | 4,775 | 4,775 | 156,400 |
| 2019/07/30 | 4,915 | 4,940 | 4,885 | 4,920 | 144,400 |
| 2019/07/29 | 4,790 | 4,890 | 4,785 | 4,885 | 170,500 |
| 2019/07/26 | 4,750 | 4,805 | 4,735 | 4,785 | 110,000 |
| 2019/07/25 | 4,815 | 4,815 | 4,750 | 4,770 | 106,000 |
| 2019/07/24 | 4,815 | 4,825 | 4,765 | 4,820 | 126,000 |
| 2019/07/23 | 4,765 | 4,815 | 4,750 | 4,775 | 112,000 |
| 2019/07/22 | 4,845 | 4,865 | 4,755 | 4,765 | 157,800 |
| 2019/07/19 | 4,800 | 4,925 | 4,800 | 4,915 | 161,900 |
| 2019/07/18 | 4,900 | 4,925 | 4,750 | 4,765 | 256,600 |
| 2019/07/17 | 4,945 | 4,985 | 4,890 | 4,900 | 172,400 |
| 2019/07/16 | 5,040 | 5,050 | 4,890 | 4,945 | 244,200 |
| 2019/07/12 | 5,110 | 5,110 | 5,030 | 5,030 | 121,400 |
| 2019/07/11 | 5,140 | 5,150 | 5,090 | 5,110 | 106,400 |
| 2019/07/10 | 5,100 | 5,110 | 5,030 | 5,100 | 183,600 |
| 2019/07/09 | 5,210 | 5,250 | 5,130 | 5,140 | 156,000 |
| 2019/07/08 | 5,270 | 5,270 | 5,210 | 5,210 | 92,600 |
| 2019/07/05 | 5,260 | 5,290 | 5,230 | 5,280 | 63,200 |
| 2019/07/04 | 5,260 | 5,290 | 5,250 | 5,260 | 78,000 |
| 2019/07/03 | 5,210 | 5,240 | 5,200 | 5,230 | 118,000 |
| 2019/07/02 | 5,120 | 5,180 | 5,110 | 5,170 | 119,200 |
| 2019/07/01 | 5,190 | 5,210 | 5,030 | 5,110 | 206,800 |
| 2019/06/28 | 5,000 | 5,040 | 4,965 | 5,020 | 191,300 |
| 2019/06/27 | 5,060 | 5,080 | 4,995 | 5,060 | 149,000 |
| 2019/06/26 | 5,090 | 5,100 | 5,060 | 5,070 | 106,100 |
| 2019/06/25 | 5,170 | 5,220 | 5,110 | 5,130 | 132,000 |
| 2019/06/24 | 5,200 | 5,200 | 5,110 | 5,140 | 112,400 |
| 2019/06/21 | 5,310 | 5,310 | 5,190 | 5,200 | 206,600 |
| 2019/06/20 | 5,260 | 5,290 | 5,220 | 5,290 | 184,700 |
| 2019/06/19 | 5,190 | 5,240 | 5,180 | 5,230 | 174,800 |
| 2019/06/18 | 5,220 | 5,240 | 5,170 | 5,180 | 156,700 |
| 2019/06/17 | 5,260 | 5,290 | 5,220 | 5,230 | 142,900 |
| 2019/06/14 | 5,280 | 5,310 | 5,260 | 5,290 | 170,200 |
| 2019/06/13 | 5,280 | 5,340 | 5,260 | 5,330 | 234,500 |
| 2019/06/12 | 5,250 | 5,330 | 5,240 | 5,280 | 136,000 |
| 2019/06/11 | 5,260 | 5,310 | 5,230 | 5,310 | 184,000 |
| 2019/06/10 | 5,200 | 5,340 | 5,200 | 5,330 | 173,200 |
| 2019/06/07 | 5,140 | 5,210 | 5,130 | 5,190 | 143,800 |
| 2019/06/06 | 5,140 | 5,200 | 5,110 | 5,160 | 153,600 |
| 2019/06/05 | 5,100 | 5,240 | 5,040 | 5,200 | 307,700 |
| 2019/06/04 | 5,100 | 5,150 | 4,925 | 5,020 | 454,700 |
| 2019/06/03 | 5,060 | 5,150 | 5,050 | 5,150 | 195,100 |
| 2019/05/31 | 5,160 | 5,200 | 5,090 | 5,140 | 191,000 |
| 2019/05/30 | 5,280 | 5,290 | 5,150 | 5,160 | 228,600 |
| 2019/05/29 | 5,410 | 5,440 | 5,330 | 5,360 | 135,600 |
| 2019/05/28 | 5,540 | 5,560 | 5,460 | 5,470 | 108,300 |
| 2019/05/27 | 5,600 | 5,610 | 5,560 | 5,580 | 72,000 |
| 2019/05/24 | 5,650 | 5,660 | 5,590 | 5,600 | 137,700 |
| 2019/05/23 | 5,530 | 5,680 | 5,520 | 5,670 | 194,800 |
| 2019/05/22 | 5,610 | 5,610 | 5,500 | 5,510 | 128,800 |
| 2019/05/21 | 5,600 | 5,630 | 5,570 | 5,570 | 124,800 |
| 2019/05/20 | 5,590 | 5,620 | 5,560 | 5,590 | 105,400 |
| 2019/05/17 | 5,510 | 5,580 | 5,480 | 5,570 | 153,000 |
| 2019/05/16 | 5,380 | 5,450 | 5,360 | 5,450 | 142,800 |
| 2019/05/15 | 5,250 | 5,340 | 5,240 | 5,340 | 148,300 |
| 2019/05/14 | 5,210 | 5,260 | 5,190 | 5,200 | 205,000 |
| 2019/05/13 | 5,280 | 5,350 | 5,260 | 5,300 | 143,700 |
| 2019/05/10 | 5,300 | 5,310 | 5,210 | 5,250 | 225,000 |
| 2019/05/09 | 5,390 | 5,400 | 5,270 | 5,280 | 197,000 |
| 2019/05/08 | 5,460 | 5,480 | 5,370 | 5,400 | 183,100 |
| 2019/05/07 | 5,530 | 5,540 | 5,480 | 5,500 | 125,800 |
| 2019/04/26 | 5,520 | 5,540 | 5,460 | 5,530 | 142,700 |
| 2019/04/25 | 5,480 | 5,560 | 5,480 | 5,520 | 212,600 |
| 2019/04/24 | 5,460 | 5,530 | 5,450 | 5,480 | 346,000 |
| 2019/04/23 | 5,460 | 5,530 | 5,460 | 5,480 | 478,100 |
| 2019/04/22 | 5,380 | 5,520 | 5,370 | 5,500 | 263,500 |
| 2019/04/19 | 5,380 | 5,400 | 5,350 | 5,380 | 123,100 |
| 2019/04/18 | 5,430 | 5,430 | 5,340 | 5,350 | 185,300 |
| 2019/04/17 | 5,440 | 5,450 | 5,400 | 5,430 | 167,400 |
| 2019/04/16 | 5,500 | 5,520 | 5,420 | 5,430 | 183,600 |
| 2019/04/15 | 5,480 | 5,510 | 5,450 | 5,480 | 219,500 |
| 2019/04/12 | 5,470 | 5,480 | 5,400 | 5,450 | 157,700 |
| 2019/04/11 | 5,440 | 5,480 | 5,430 | 5,470 | 133,600 |
| 2019/04/10 | 5,510 | 5,520 | 5,460 | 5,470 | 187,100 |
| 2019/04/09 | 5,480 | 5,530 | 5,430 | 5,530 | 165,500 |
| 2019/04/08 | 5,500 | 5,560 | 5,480 | 5,520 | 171,300 |
| 2019/04/05 | 5,530 | 5,550 | 5,460 | 5,460 | 210,800 |
| 2019/04/04 | 5,580 | 5,580 | 5,540 | 5,540 | 193,100 |
| 2019/04/03 | 5,600 | 5,630 | 5,570 | 5,610 | 171,300 |
| 2019/04/02 | 5,800 | 5,810 | 5,640 | 5,640 | 250,500 |
| 2019/04/01 | 5,800 | 5,840 | 5,740 | 5,780 | 289,300 |
| 2019/03/29 | 5,650 | 5,750 | 5,630 | 5,750 | 436,700 |
| 2019/03/28 | 5,550 | 5,580 | 5,520 | 5,560 | 240,300 |
| 2019/03/27 | 5,600 | 5,650 | 5,570 | 5,600 | 263,200 |
| 2019/03/26 | 5,490 | 5,630 | 5,480 | 5,590 | 356,300 |
| 2019/03/25 | 5,460 | 5,490 | 5,420 | 5,430 | 192,600 |
| 2019/03/22 | 5,530 | 5,560 | 5,480 | 5,530 | 210,300 |
| 2019/03/20 | 5,390 | 5,520 | 5,390 | 5,520 | 204,800 |
| 2019/03/19 | 5,430 | 5,430 | 5,370 | 5,410 | 105,600 |
| 2019/03/18 | 5,450 | 5,460 | 5,390 | 5,440 | 125,400 |
| 2019/03/15 | 5,300 | 5,410 | 5,300 | 5,410 | 214,500 |
| 2019/03/14 | 5,320 | 5,330 | 5,280 | 5,300 | 107,300 |
| 2019/03/13 | 5,300 | 5,350 | 5,230 | 5,250 | 272,500 |
| 2019/03/12 | 5,250 | 5,300 | 5,240 | 5,300 | 138,000 |
| 2019/03/11 | 5,200 | 5,250 | 5,180 | 5,220 | 129,600 |
| 2019/03/08 | 5,150 | 5,190 | 5,140 | 5,150 | 173,900 |
| 2019/03/07 | 5,170 | 5,230 | 5,130 | 5,170 | 155,700 |
| 2019/03/06 | 5,140 | 5,180 | 5,110 | 5,150 | 155,600 |
| 2019/03/05 | 5,150 | 5,170 | 5,090 | 5,110 | 144,600 |
| 2019/03/04 | 5,200 | 5,270 | 5,140 | 5,200 | 290,400 |
| 2019/03/01 | 5,010 | 5,070 | 4,985 | 5,010 | 157,100 |
| 2019/02/28 | 5,050 | 5,070 | 5,010 | 5,040 | 224,300 |
| 2019/02/27 | 5,160 | 5,190 | 4,995 | 5,060 | 298,400 |
| 2019/02/26 | 5,200 | 5,240 | 5,120 | 5,130 | 129,100 |
| 2019/02/25 | 5,200 | 5,280 | 5,200 | 5,240 | 180,000 |
| 2019/02/22 | 5,180 | 5,190 | 5,140 | 5,160 | 77,400 |
| 2019/02/21 | 5,160 | 5,190 | 5,140 | 5,190 | 122,300 |
| 2019/02/20 | 5,120 | 5,170 | 5,120 | 5,150 | 99,500 |
| 2019/02/19 | 5,110 | 5,190 | 5,080 | 5,150 | 174,400 |
| 2019/02/18 | 5,040 | 5,110 | 5,010 | 5,090 | 198,000 |
| 2019/02/15 | 5,040 | 5,060 | 4,955 | 4,965 | 181,100 |
| 2019/02/14 | 5,070 | 5,140 | 5,060 | 5,080 | 160,400 |
| 2019/02/13 | 5,070 | 5,080 | 5,020 | 5,040 | 125,900 |
| 2019/02/12 | 4,995 | 5,070 | 4,995 | 5,070 | 166,200 |
| 2019/02/08 | 4,990 | 5,020 | 4,950 | 4,965 | 138,700 |
| 2019/02/07 | 5,130 | 5,130 | 5,030 | 5,040 | 97,300 |
| 2019/02/06 | 5,090 | 5,140 | 5,060 | 5,090 | 126,900 |
| 2019/02/05 | 5,050 | 5,120 | 5,030 | 5,070 | 167,300 |
| 2019/02/04 | 4,985 | 5,080 | 4,980 | 5,060 | 201,900 |
| 2019/02/01 | 4,840 | 4,970 | 4,840 | 4,960 | 239,200 |
| 2019/01/31 | 4,780 | 4,855 | 4,770 | 4,835 | 198,700 |
| 2019/01/30 | 4,705 | 4,790 | 4,665 | 4,750 | 591,600 |
| 2019/01/29 | 4,660 | 4,700 | 4,625 | 4,695 | 329,400 |
| 2019/01/28 | 4,730 | 4,740 | 4,680 | 4,700 | 248,900 |
| 2019/01/25 | 4,760 | 4,790 | 4,735 | 4,780 | 256,200 |
| 2019/01/24 | 4,855 | 4,875 | 4,800 | 4,830 | 211,800 |
| 2019/01/23 | 4,885 | 4,905 | 4,860 | 4,885 | 174,700 |
| 2019/01/22 | 4,945 | 4,970 | 4,885 | 4,905 | 115,800 |
| 2019/01/21 | 4,965 | 4,975 | 4,885 | 4,930 | 161,300 |
| 2019/01/18 | 4,860 | 4,945 | 4,850 | 4,935 | 180,600 |
| 2019/01/17 | 4,815 | 4,885 | 4,800 | 4,875 | 218,200 |
| 2019/01/16 | 4,740 | 4,760 | 4,680 | 4,760 | 153,700 |
| 2019/01/15 | 4,705 | 4,755 | 4,670 | 4,740 | 219,000 |
| 2019/01/11 | 4,935 | 4,945 | 4,780 | 4,780 | 203,800 |
| 2019/01/10 | 4,845 | 4,935 | 4,815 | 4,895 | 213,800 |
| 2019/01/09 | 4,815 | 4,930 | 4,805 | 4,915 | 246,200 |
| 2019/01/08 | 4,835 | 4,880 | 4,750 | 4,765 | 214,900 |
| 2019/01/07 | 4,945 | 4,975 | 4,835 | 4,860 | 202,500 |
| 2019/01/04 | 4,855 | 4,905 | 4,790 | 4,840 | 268,500 |