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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,100 | 6,150 | 5,990 | 6,040 | 229,300 |
| 2021/12/29 | 6,200 | 6,260 | 6,160 | 6,170 | 134,200 |
| 2021/12/28 | 6,170 | 6,210 | 6,140 | 6,190 | 114,100 |
| 2021/12/27 | 6,150 | 6,170 | 6,120 | 6,140 | 80,600 |
| 2021/12/24 | 6,220 | 6,220 | 6,120 | 6,130 | 55,400 |
| 2021/12/23 | 6,260 | 6,260 | 6,170 | 6,200 | 92,700 |
| 2021/12/22 | 6,160 | 6,180 | 6,100 | 6,160 | 117,300 |
| 2021/12/21 | 6,210 | 6,220 | 6,140 | 6,160 | 147,100 |
| 2021/12/20 | 6,010 | 6,110 | 6,010 | 6,110 | 114,700 |
| 2021/12/17 | 6,110 | 6,170 | 6,030 | 6,070 | 167,600 |
| 2021/12/16 | 6,120 | 6,160 | 6,100 | 6,130 | 116,400 |
| 2021/12/15 | 5,990 | 6,130 | 5,980 | 6,050 | 119,500 |
| 2021/12/14 | 6,070 | 6,120 | 6,050 | 6,080 | 129,700 |
| 2021/12/13 | 6,260 | 6,270 | 6,190 | 6,190 | 118,300 |
| 2021/12/10 | 6,320 | 6,350 | 6,210 | 6,210 | 110,000 |
| 2021/12/09 | 6,400 | 6,460 | 6,310 | 6,330 | 140,900 |
| 2021/12/08 | 6,490 | 6,520 | 6,410 | 6,410 | 146,100 |
| 2021/12/07 | 6,270 | 6,470 | 6,230 | 6,440 | 169,900 |
| 2021/12/06 | 6,350 | 6,420 | 6,260 | 6,260 | 177,000 |
| 2021/12/03 | 6,070 | 6,350 | 5,970 | 6,290 | 311,800 |
| 2021/12/02 | 6,350 | 6,470 | 6,050 | 6,070 | 396,100 |
| 2021/12/01 | 6,630 | 6,670 | 6,500 | 6,540 | 221,700 |
| 2021/11/30 | 6,870 | 6,990 | 6,660 | 6,670 | 281,800 |
| 2021/11/29 | 7,010 | 7,050 | 6,840 | 6,860 | 135,400 |
| 2021/11/26 | 7,180 | 7,210 | 7,100 | 7,130 | 127,800 |
| 2021/11/25 | 7,420 | 7,440 | 7,300 | 7,300 | 56,800 |
| 2021/11/24 | 7,490 | 7,540 | 7,410 | 7,420 | 90,000 |
| 2021/11/22 | 7,500 | 7,570 | 7,460 | 7,550 | 78,300 |
| 2021/11/19 | 7,520 | 7,580 | 7,480 | 7,540 | 69,400 |
| 2021/11/18 | 7,480 | 7,580 | 7,460 | 7,520 | 77,500 |
| 2021/11/17 | 7,600 | 7,640 | 7,470 | 7,500 | 108,400 |
| 2021/11/16 | 7,740 | 7,810 | 7,660 | 7,680 | 132,700 |
| 2021/11/15 | 7,700 | 7,780 | 7,690 | 7,740 | 85,800 |
| 2021/11/12 | 7,470 | 7,670 | 7,470 | 7,660 | 110,700 |
| 2021/11/11 | 7,380 | 7,450 | 7,330 | 7,420 | 72,100 |
| 2021/11/10 | 7,560 | 7,580 | 7,470 | 7,480 | 49,000 |
| 2021/11/09 | 7,580 | 7,610 | 7,490 | 7,560 | 73,200 |
| 2021/11/08 | 7,690 | 7,710 | 7,580 | 7,590 | 72,600 |
| 2021/11/05 | 7,570 | 7,640 | 7,520 | 7,640 | 69,800 |
| 2021/11/04 | 7,510 | 7,590 | 7,460 | 7,570 | 127,900 |
| 2021/11/02 | 7,530 | 7,640 | 7,520 | 7,570 | 110,600 |
| 2021/11/01 | 7,710 | 7,770 | 7,620 | 7,670 | 105,200 |
| 2021/10/29 | 7,330 | 7,600 | 7,330 | 7,580 | 138,200 |
| 2021/10/28 | 7,410 | 7,440 | 7,290 | 7,370 | 88,700 |
| 2021/10/27 | 7,320 | 7,440 | 7,310 | 7,430 | 133,300 |
| 2021/10/26 | 7,150 | 7,250 | 7,100 | 7,250 | 76,200 |
| 2021/10/25 | 7,100 | 7,160 | 7,090 | 7,120 | 65,900 |
| 2021/10/22 | 7,140 | 7,210 | 7,110 | 7,140 | 78,500 |
| 2021/10/21 | 7,260 | 7,310 | 7,160 | 7,190 | 125,900 |
| 2021/10/20 | 7,350 | 7,380 | 7,210 | 7,290 | 84,300 |
| 2021/10/19 | 7,130 | 7,220 | 7,120 | 7,210 | 100,200 |
| 2021/10/18 | 7,270 | 7,290 | 7,050 | 7,050 | 123,200 |
| 2021/10/15 | 7,150 | 7,250 | 7,140 | 7,230 | 81,500 |
| 2021/10/14 | 7,020 | 7,140 | 6,970 | 7,100 | 72,900 |
| 2021/10/13 | 7,100 | 7,150 | 7,050 | 7,060 | 73,100 |
| 2021/10/12 | 7,160 | 7,210 | 7,100 | 7,100 | 67,900 |
| 2021/10/11 | 7,110 | 7,220 | 7,060 | 7,210 | 95,300 |
| 2021/10/08 | 7,280 | 7,280 | 7,150 | 7,190 | 128,300 |
| 2021/10/07 | 7,280 | 7,320 | 7,210 | 7,210 | 88,000 |
| 2021/10/06 | 7,220 | 7,380 | 7,210 | 7,270 | 101,600 |
| 2021/10/05 | 7,350 | 7,360 | 7,230 | 7,260 | 123,500 |
| 2021/10/04 | 7,390 | 7,390 | 7,290 | 7,360 | 113,800 |
| 2021/10/01 | 7,400 | 7,420 | 7,250 | 7,320 | 223,800 |
| 2021/09/30 | 7,330 | 7,480 | 7,330 | 7,420 | 122,000 |
| 2021/09/29 | 7,310 | 7,340 | 7,200 | 7,340 | 151,100 |
| 2021/09/28 | 7,470 | 7,470 | 7,340 | 7,390 | 140,900 |
| 2021/09/27 | 7,670 | 7,710 | 7,520 | 7,520 | 110,100 |
| 2021/09/24 | 7,700 | 7,710 | 7,590 | 7,650 | 131,000 |
| 2021/09/22 | 7,770 | 7,800 | 7,580 | 7,580 | 151,900 |
| 2021/09/21 | 7,720 | 7,820 | 7,660 | 7,740 | 150,300 |
| 2021/09/17 | 7,790 | 7,850 | 7,650 | 7,800 | 313,600 |
| 2021/09/16 | 7,720 | 7,730 | 7,630 | 7,640 | 131,800 |
| 2021/09/15 | 7,620 | 7,710 | 7,600 | 7,680 | 143,700 |
| 2021/09/14 | 7,670 | 7,670 | 7,620 | 7,660 | 128,200 |
| 2021/09/13 | 7,470 | 7,560 | 7,410 | 7,560 | 115,800 |
| 2021/09/10 | 7,350 | 7,490 | 7,350 | 7,470 | 182,000 |
| 2021/09/09 | 7,270 | 7,420 | 7,250 | 7,340 | 142,900 |
| 2021/09/08 | 7,260 | 7,350 | 7,200 | 7,270 | 139,600 |
| 2021/09/07 | 7,080 | 7,230 | 7,040 | 7,230 | 205,600 |
| 2021/09/06 | 7,030 | 7,030 | 6,970 | 7,000 | 94,200 |
| 2021/09/03 | 6,940 | 7,060 | 6,890 | 7,030 | 174,100 |
| 2021/09/02 | 7,100 | 7,130 | 6,790 | 7,000 | 303,200 |
| 2021/09/01 | 6,970 | 7,060 | 6,950 | 6,970 | 140,000 |
| 2021/08/31 | 7,050 | 7,050 | 6,930 | 6,960 | 159,500 |
| 2021/08/30 | 7,060 | 7,100 | 6,930 | 7,070 | 139,000 |
| 2021/08/27 | 6,960 | 7,000 | 6,890 | 6,920 | 128,400 |
| 2021/08/26 | 6,900 | 6,950 | 6,850 | 6,950 | 98,800 |
| 2021/08/25 | 6,710 | 6,890 | 6,700 | 6,870 | 106,600 |
| 2021/08/24 | 6,820 | 6,880 | 6,740 | 6,760 | 117,800 |
| 2021/08/23 | 6,930 | 6,960 | 6,800 | 6,800 | 120,300 |
| 2021/08/20 | 6,820 | 6,950 | 6,820 | 6,870 | 141,900 |
| 2021/08/19 | 6,680 | 6,810 | 6,680 | 6,790 | 117,400 |
| 2021/08/18 | 6,620 | 6,770 | 6,620 | 6,710 | 99,300 |
| 2021/08/17 | 6,640 | 6,640 | 6,540 | 6,600 | 102,700 |
| 2021/08/16 | 6,740 | 6,760 | 6,560 | 6,570 | 154,200 |
| 2021/08/13 | 6,700 | 6,810 | 6,680 | 6,770 | 110,000 |
| 2021/08/12 | 6,900 | 6,930 | 6,690 | 6,690 | 136,400 |
| 2021/08/11 | 6,750 | 6,890 | 6,720 | 6,880 | 141,800 |
| 2021/08/10 | 6,740 | 6,770 | 6,650 | 6,720 | 133,500 |
| 2021/08/06 | 6,690 | 6,730 | 6,640 | 6,720 | 103,700 |
| 2021/08/05 | 6,620 | 6,700 | 6,620 | 6,700 | 76,700 |
| 2021/08/04 | 6,600 | 6,660 | 6,570 | 6,660 | 88,500 |
| 2021/08/03 | 6,590 | 6,670 | 6,570 | 6,630 | 111,800 |
| 2021/08/02 | 6,550 | 6,680 | 6,530 | 6,640 | 126,600 |
| 2021/07/30 | 6,540 | 6,570 | 6,430 | 6,450 | 133,800 |
| 2021/07/29 | 6,630 | 6,670 | 6,520 | 6,550 | 100,700 |
| 2021/07/28 | 6,600 | 6,650 | 6,580 | 6,630 | 82,300 |
| 2021/07/27 | 6,590 | 6,670 | 6,550 | 6,660 | 114,800 |
| 2021/07/26 | 6,550 | 6,690 | 6,510 | 6,590 | 167,000 |
| 2021/07/21 | 6,330 | 6,470 | 6,310 | 6,450 | 106,500 |
| 2021/07/20 | 6,230 | 6,360 | 6,230 | 6,330 | 81,800 |
| 2021/07/19 | 6,380 | 6,430 | 6,300 | 6,320 | 88,900 |
| 2021/07/16 | 6,450 | 6,510 | 6,390 | 6,390 | 112,300 |
| 2021/07/15 | 6,660 | 6,670 | 6,480 | 6,500 | 90,000 |
| 2021/07/14 | 6,670 | 6,730 | 6,620 | 6,620 | 100,100 |
| 2021/07/13 | 6,700 | 6,760 | 6,700 | 6,760 | 95,700 |
| 2021/07/12 | 6,560 | 6,670 | 6,560 | 6,650 | 114,100 |
| 2021/07/09 | 6,430 | 6,480 | 6,390 | 6,470 | 230,500 |
| 2021/07/08 | 6,600 | 6,670 | 6,600 | 6,610 | 131,000 |
| 2021/07/07 | 6,570 | 6,680 | 6,560 | 6,640 | 120,000 |
| 2021/07/06 | 6,610 | 6,670 | 6,550 | 6,670 | 65,100 |
| 2021/07/05 | 6,540 | 6,590 | 6,520 | 6,550 | 92,400 |
| 2021/07/02 | 6,630 | 6,700 | 6,610 | 6,640 | 150,100 |
| 2021/07/01 | 6,600 | 6,660 | 6,570 | 6,650 | 127,200 |
| 2021/06/30 | 6,730 | 6,730 | 6,590 | 6,590 | 145,700 |
| 2021/06/29 | 6,730 | 6,770 | 6,670 | 6,700 | 128,600 |
| 2021/06/28 | 6,930 | 6,950 | 6,760 | 6,820 | 126,000 |
| 2021/06/25 | 6,900 | 6,950 | 6,870 | 6,920 | 145,100 |
| 2021/06/24 | 6,690 | 6,820 | 6,670 | 6,800 | 99,300 |
| 2021/06/23 | 6,700 | 6,800 | 6,680 | 6,730 | 102,000 |
| 2021/06/22 | 6,650 | 6,750 | 6,620 | 6,690 | 156,100 |
| 2021/06/21 | 6,640 | 6,670 | 6,580 | 6,590 | 140,800 |
| 2021/06/18 | 6,870 | 6,920 | 6,710 | 6,730 | 369,300 |
| 2021/06/17 | 6,860 | 6,920 | 6,840 | 6,840 | 151,300 |
| 2021/06/16 | 6,840 | 6,840 | 6,760 | 6,790 | 152,900 |
| 2021/06/15 | 6,770 | 6,840 | 6,710 | 6,760 | 125,800 |
| 2021/06/14 | 6,770 | 6,820 | 6,730 | 6,760 | 111,400 |
| 2021/06/11 | 6,650 | 6,740 | 6,590 | 6,730 | 201,000 |
| 2021/06/10 | 6,720 | 6,740 | 6,640 | 6,640 | 184,200 |
| 2021/06/09 | 6,500 | 6,670 | 6,470 | 6,630 | 236,100 |
| 2021/06/08 | 6,530 | 6,540 | 6,400 | 6,400 | 144,600 |
| 2021/06/07 | 6,500 | 6,560 | 6,470 | 6,510 | 148,100 |
| 2021/06/04 | 6,360 | 6,510 | 6,350 | 6,510 | 232,400 |
| 2021/06/03 | 6,120 | 6,410 | 6,100 | 6,400 | 349,800 |
| 2021/06/02 | 6,270 | 6,300 | 5,990 | 6,110 | 486,800 |
| 2021/06/01 | 6,100 | 6,110 | 5,990 | 6,070 | 186,400 |
| 2021/05/31 | 6,200 | 6,230 | 6,050 | 6,060 | 189,500 |
| 2021/05/28 | 6,290 | 6,300 | 6,210 | 6,240 | 152,900 |
| 2021/05/27 | 6,120 | 6,300 | 6,110 | 6,300 | 421,900 |
| 2021/05/26 | 6,100 | 6,160 | 6,080 | 6,110 | 107,500 |
| 2021/05/25 | 6,120 | 6,130 | 6,060 | 6,090 | 102,800 |
| 2021/05/24 | 6,150 | 6,220 | 6,100 | 6,100 | 95,700 |
| 2021/05/21 | 6,240 | 6,270 | 6,180 | 6,200 | 91,200 |
| 2021/05/20 | 6,270 | 6,330 | 6,250 | 6,260 | 104,100 |
| 2021/05/19 | 6,330 | 6,330 | 6,220 | 6,260 | 104,700 |
| 2021/05/18 | 6,310 | 6,430 | 6,300 | 6,390 | 182,100 |
| 2021/05/17 | 6,250 | 6,310 | 6,220 | 6,310 | 123,900 |
| 2021/05/14 | 6,190 | 6,300 | 6,180 | 6,250 | 127,800 |
| 2021/05/13 | 6,110 | 6,230 | 6,080 | 6,150 | 132,700 |
| 2021/05/12 | 6,150 | 6,210 | 6,070 | 6,090 | 163,500 |
| 2021/05/11 | 6,230 | 6,230 | 6,130 | 6,170 | 136,400 |
| 2021/05/10 | 6,280 | 6,280 | 6,190 | 6,240 | 110,100 |
| 2021/05/07 | 6,270 | 6,350 | 6,240 | 6,310 | 226,800 |
| 2021/05/06 | 6,090 | 6,240 | 6,080 | 6,220 | 222,800 |
| 2021/04/30 | 6,020 | 6,120 | 6,010 | 6,050 | 208,700 |
| 2021/04/28 | 6,120 | 6,140 | 6,030 | 6,040 | 294,700 |
| 2021/04/27 | 6,230 | 6,240 | 6,120 | 6,160 | 513,500 |
| 2021/04/26 | 6,250 | 6,260 | 6,110 | 6,220 | 392,500 |
| 2021/04/23 | 6,120 | 6,270 | 6,060 | 6,250 | 326,100 |
| 2021/04/22 | 6,030 | 6,180 | 6,020 | 6,140 | 255,000 |
| 2021/04/21 | 5,990 | 5,990 | 5,880 | 5,950 | 243,500 |
| 2021/04/20 | 6,060 | 6,060 | 5,990 | 6,030 | 222,600 |
| 2021/04/19 | 6,210 | 6,220 | 6,090 | 6,100 | 201,700 |
| 2021/04/16 | 6,220 | 6,240 | 6,180 | 6,220 | 152,800 |
| 2021/04/15 | 6,170 | 6,220 | 6,140 | 6,210 | 116,400 |
| 2021/04/14 | 6,250 | 6,260 | 6,180 | 6,190 | 170,000 |
| 2021/04/13 | 6,360 | 6,370 | 6,250 | 6,250 | 194,700 |
| 2021/04/12 | 6,420 | 6,420 | 6,340 | 6,360 | 150,300 |
| 2021/04/09 | 6,450 | 6,510 | 6,410 | 6,410 | 145,600 |
| 2021/04/08 | 6,540 | 6,540 | 6,400 | 6,410 | 167,200 |
| 2021/04/07 | 6,520 | 6,610 | 6,490 | 6,500 | 169,300 |
| 2021/04/06 | 6,650 | 6,690 | 6,520 | 6,520 | 239,100 |
| 2021/04/05 | 6,650 | 6,680 | 6,610 | 6,650 | 113,700 |
| 2021/04/02 | 6,750 | 6,750 | 6,620 | 6,660 | 120,300 |
| 2021/04/01 | 6,790 | 6,830 | 6,650 | 6,650 | 230,600 |
| 2021/03/31 | 6,890 | 6,950 | 6,790 | 6,790 | 196,000 |
| 2021/03/30 | 7,170 | 7,180 | 6,970 | 6,970 | 237,400 |
| 2021/03/29 | 7,120 | 7,170 | 7,010 | 7,140 | 230,000 |
| 2021/03/26 | 6,950 | 7,050 | 6,870 | 7,030 | 146,800 |
| 2021/03/25 | 6,870 | 6,940 | 6,840 | 6,910 | 109,300 |
| 2021/03/24 | 6,900 | 6,940 | 6,770 | 6,870 | 177,800 |
| 2021/03/23 | 7,000 | 7,010 | 6,880 | 6,900 | 143,400 |
| 2021/03/22 | 7,030 | 7,030 | 6,930 | 6,960 | 151,400 |
| 2021/03/19 | 7,050 | 7,050 | 6,950 | 7,040 | 225,600 |
| 2021/03/18 | 6,940 | 7,050 | 6,870 | 7,040 | 239,100 |
| 2021/03/17 | 6,860 | 6,940 | 6,800 | 6,940 | 137,600 |
| 2021/03/16 | 6,710 | 6,810 | 6,660 | 6,790 | 151,200 |
| 2021/03/15 | 6,700 | 6,750 | 6,610 | 6,750 | 162,900 |
| 2021/03/12 | 6,800 | 6,810 | 6,600 | 6,700 | 250,000 |
| 2021/03/11 | 6,840 | 6,910 | 6,790 | 6,830 | 172,500 |
| 2021/03/10 | 6,960 | 6,980 | 6,800 | 6,800 | 202,900 |
| 2021/03/09 | 6,780 | 6,970 | 6,750 | 6,970 | 218,100 |
| 2021/03/08 | 6,680 | 6,880 | 6,660 | 6,740 | 169,800 |
| 2021/03/05 | 6,530 | 6,710 | 6,500 | 6,680 | 346,600 |
| 2021/03/04 | 6,400 | 6,520 | 6,320 | 6,430 | 225,300 |
| 2021/03/03 | 6,500 | 6,530 | 6,390 | 6,450 | 455,000 |
| 2021/03/02 | 6,100 | 6,220 | 5,950 | 6,200 | 319,400 |
| 2021/03/01 | 5,940 | 6,120 | 5,940 | 6,060 | 191,600 |
| 2021/02/26 | 6,000 | 6,000 | 5,880 | 5,880 | 249,900 |
| 2021/02/25 | 6,260 | 6,270 | 6,030 | 6,060 | 212,200 |
| 2021/02/24 | 6,240 | 6,240 | 6,120 | 6,130 | 233,600 |
| 2021/02/22 | 6,380 | 6,410 | 6,310 | 6,310 | 150,300 |
| 2021/02/19 | 6,470 | 6,490 | 6,370 | 6,400 | 172,600 |
| 2021/02/18 | 6,570 | 6,610 | 6,480 | 6,520 | 137,700 |
| 2021/02/17 | 6,550 | 6,640 | 6,530 | 6,570 | 128,200 |
| 2021/02/16 | 6,660 | 6,690 | 6,580 | 6,610 | 166,200 |
| 2021/02/15 | 6,660 | 6,690 | 6,620 | 6,680 | 88,800 |
| 2021/02/12 | 6,680 | 6,690 | 6,590 | 6,600 | 132,100 |
| 2021/02/10 | 6,650 | 6,680 | 6,600 | 6,660 | 137,800 |
| 2021/02/09 | 6,690 | 6,720 | 6,620 | 6,670 | 134,100 |
| 2021/02/08 | 6,720 | 6,770 | 6,660 | 6,700 | 159,700 |
| 2021/02/05 | 6,620 | 6,730 | 6,510 | 6,690 | 169,200 |
| 2021/02/04 | 6,660 | 6,670 | 6,570 | 6,630 | 88,800 |
| 2021/02/03 | 6,580 | 6,690 | 6,580 | 6,690 | 124,500 |
| 2021/02/02 | 6,440 | 6,600 | 6,430 | 6,590 | 156,400 |
| 2021/02/01 | 6,460 | 6,480 | 6,370 | 6,440 | 156,600 |
| 2021/01/29 | 6,630 | 6,700 | 6,500 | 6,530 | 166,100 |
| 2021/01/28 | 6,550 | 6,670 | 6,520 | 6,660 | 190,100 |
| 2021/01/27 | 6,550 | 6,640 | 6,530 | 6,610 | 122,500 |
| 2021/01/26 | 6,500 | 6,570 | 6,470 | 6,550 | 75,700 |
| 2021/01/25 | 6,470 | 6,510 | 6,440 | 6,490 | 91,200 |
| 2021/01/22 | 6,450 | 6,480 | 6,380 | 6,430 | 131,200 |
| 2021/01/21 | 6,490 | 6,620 | 6,450 | 6,490 | 138,300 |
| 2021/01/20 | 6,630 | 6,630 | 6,430 | 6,430 | 213,700 |
| 2021/01/19 | 6,780 | 6,800 | 6,670 | 6,690 | 132,200 |
| 2021/01/18 | 6,820 | 6,860 | 6,780 | 6,780 | 105,400 |
| 2021/01/15 | 6,860 | 6,890 | 6,780 | 6,820 | 155,200 |
| 2021/01/14 | 6,760 | 6,960 | 6,700 | 6,850 | 307,200 |
| 2021/01/13 | 6,570 | 6,740 | 6,540 | 6,730 | 195,600 |
| 2021/01/12 | 6,610 | 6,610 | 6,490 | 6,580 | 187,000 |
| 2021/01/08 | 6,530 | 6,620 | 6,460 | 6,610 | 181,400 |
| 2021/01/07 | 6,480 | 6,620 | 6,450 | 6,520 | 213,000 |
| 2021/01/06 | 6,390 | 6,440 | 6,360 | 6,400 | 117,800 |
| 2021/01/05 | 6,450 | 6,470 | 6,370 | 6,420 | 147,600 |
| 2021/01/04 | 6,590 | 6,590 | 6,390 | 6,420 | 156,100 |