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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,210 | 4,282 | 4,205 | 4,282 | 466,300 |
| 2023/12/28 | 4,161 | 4,216 | 4,152 | 4,210 | 346,300 |
| 2023/12/27 | 4,073 | 4,170 | 4,073 | 4,170 | 432,500 |
| 2023/12/26 | 4,060 | 4,063 | 4,019 | 4,058 | 295,100 |
| 2023/12/25 | 4,085 | 4,089 | 4,047 | 4,047 | 216,500 |
| 2023/12/22 | 4,070 | 4,100 | 4,055 | 4,074 | 225,000 |
| 2023/12/21 | 4,120 | 4,122 | 4,065 | 4,066 | 288,800 |
| 2023/12/20 | 4,181 | 4,185 | 4,114 | 4,138 | 277,500 |
| 2023/12/19 | 4,102 | 4,153 | 4,071 | 4,151 | 348,800 |
| 2023/12/18 | 4,056 | 4,098 | 4,032 | 4,098 | 341,300 |
| 2023/12/15 | 4,190 | 4,198 | 4,096 | 4,100 | 493,400 |
| 2023/12/14 | 4,226 | 4,235 | 4,114 | 4,216 | 327,300 |
| 2023/12/13 | 4,183 | 4,218 | 4,157 | 4,211 | 445,200 |
| 2023/12/12 | 4,300 | 4,315 | 4,174 | 4,177 | 486,500 |
| 2023/12/11 | 4,256 | 4,296 | 4,240 | 4,279 | 305,500 |
| 2023/12/08 | 4,313 | 4,318 | 4,236 | 4,262 | 558,000 |
| 2023/12/07 | 4,445 | 4,445 | 4,324 | 4,332 | 528,800 |
| 2023/12/06 | 4,418 | 4,442 | 4,382 | 4,436 | 443,800 |
| 2023/12/05 | 4,432 | 4,501 | 4,375 | 4,418 | 675,700 |
| 2023/12/04 | 4,511 | 4,513 | 4,376 | 4,471 | 1,059,900 |
| 2023/12/01 | 4,565 | 4,580 | 4,471 | 4,500 | 1,271,100 |
| 2023/11/30 | 4,670 | 4,700 | 4,406 | 4,495 | 3,675,500 |
| 2023/11/29 | 4,895 | 4,925 | 4,856 | 4,880 | 459,500 |
| 2023/11/28 | 4,879 | 4,892 | 4,837 | 4,862 | 364,100 |
| 2023/11/27 | 4,869 | 4,893 | 4,811 | 4,837 | 184,300 |
| 2023/11/24 | 4,884 | 4,890 | 4,793 | 4,839 | 242,900 |
| 2023/11/22 | 4,792 | 4,878 | 4,766 | 4,870 | 218,900 |
| 2023/11/21 | 4,830 | 4,835 | 4,734 | 4,761 | 209,500 |
| 2023/11/20 | 4,780 | 4,858 | 4,773 | 4,830 | 321,400 |
| 2023/11/17 | 4,734 | 4,783 | 4,703 | 4,780 | 179,900 |
| 2023/11/16 | 4,835 | 4,850 | 4,753 | 4,753 | 160,000 |
| 2023/11/15 | 4,792 | 4,863 | 4,774 | 4,853 | 187,500 |
| 2023/11/14 | 4,875 | 4,875 | 4,781 | 4,783 | 148,500 |
| 2023/11/13 | 4,809 | 4,871 | 4,785 | 4,845 | 173,500 |
| 2023/11/10 | 4,754 | 4,845 | 4,735 | 4,828 | 211,300 |
| 2023/11/09 | 4,810 | 4,812 | 4,710 | 4,765 | 198,800 |
| 2023/11/08 | 4,861 | 4,861 | 4,757 | 4,812 | 179,200 |
| 2023/11/07 | 4,918 | 4,940 | 4,863 | 4,863 | 194,800 |
| 2023/11/06 | 4,938 | 4,948 | 4,877 | 4,919 | 249,900 |
| 2023/11/02 | 4,938 | 4,958 | 4,867 | 4,893 | 208,900 |
| 2023/11/01 | 4,962 | 4,976 | 4,883 | 4,916 | 272,200 |
| 2023/10/31 | 4,760 | 4,933 | 4,743 | 4,897 | 456,500 |
| 2023/10/30 | 4,740 | 4,771 | 4,706 | 4,740 | 289,900 |
| 2023/10/27 | 4,726 | 4,786 | 4,702 | 4,780 | 328,500 |
| 2023/10/26 | 4,726 | 4,755 | 4,707 | 4,738 | 237,000 |
| 2023/10/25 | 4,744 | 4,788 | 4,717 | 4,730 | 207,900 |
| 2023/10/24 | 4,777 | 4,791 | 4,664 | 4,720 | 269,700 |
| 2023/10/23 | 4,865 | 4,875 | 4,785 | 4,811 | 171,700 |
| 2023/10/20 | 4,828 | 4,868 | 4,808 | 4,839 | 170,900 |
| 2023/10/19 | 4,766 | 4,914 | 4,760 | 4,860 | 488,700 |
| 2023/10/18 | 4,754 | 4,794 | 4,685 | 4,785 | 210,800 |
| 2023/10/17 | 4,721 | 4,813 | 4,685 | 4,738 | 303,600 |
| 2023/10/16 | 4,699 | 4,736 | 4,622 | 4,692 | 442,900 |
| 2023/10/13 | 4,606 | 4,628 | 4,567 | 4,582 | 260,500 |
| 2023/10/12 | 4,710 | 4,711 | 4,576 | 4,653 | 396,800 |
| 2023/10/11 | 4,785 | 4,792 | 4,721 | 4,742 | 228,300 |
| 2023/10/10 | 4,849 | 4,875 | 4,774 | 4,798 | 244,400 |
| 2023/10/06 | 4,736 | 4,835 | 4,730 | 4,810 | 285,800 |
| 2023/10/05 | 4,730 | 4,759 | 4,672 | 4,747 | 245,700 |
| 2023/10/04 | 4,700 | 4,774 | 4,680 | 4,722 | 270,700 |
| 2023/10/03 | 4,811 | 4,820 | 4,745 | 4,750 | 170,300 |
| 2023/10/02 | 4,832 | 4,889 | 4,793 | 4,802 | 300,700 |
| 2023/09/29 | 4,840 | 4,864 | 4,789 | 4,809 | 225,200 |
| 2023/09/28 | 4,830 | 4,834 | 4,718 | 4,782 | 279,100 |
| 2023/09/27 | 4,815 | 4,857 | 4,773 | 4,855 | 249,500 |
| 2023/09/26 | 4,845 | 4,879 | 4,823 | 4,833 | 204,200 |
| 2023/09/25 | 4,856 | 4,916 | 4,850 | 4,877 | 205,300 |
| 2023/09/22 | 4,861 | 4,901 | 4,849 | 4,865 | 292,000 |
| 2023/09/21 | 4,978 | 4,997 | 4,901 | 4,926 | 277,900 |
| 2023/09/20 | 4,873 | 4,981 | 4,869 | 4,957 | 347,400 |
| 2023/09/19 | 4,926 | 4,952 | 4,832 | 4,906 | 432,500 |
| 2023/09/15 | 4,980 | 5,063 | 4,931 | 4,953 | 685,800 |
| 2023/09/14 | 4,989 | 5,014 | 4,921 | 4,996 | 557,300 |
| 2023/09/13 | 4,889 | 4,997 | 4,880 | 4,943 | 764,000 |
| 2023/09/12 | 4,756 | 4,873 | 4,732 | 4,873 | 471,700 |
| 2023/09/11 | 4,787 | 4,797 | 4,718 | 4,755 | 290,500 |
| 2023/09/08 | 4,790 | 4,843 | 4,730 | 4,791 | 405,300 |
| 2023/09/07 | 4,700 | 4,805 | 4,685 | 4,782 | 476,300 |
| 2023/09/06 | 4,800 | 4,881 | 4,713 | 4,719 | 748,900 |
| 2023/09/05 | 4,865 | 4,878 | 4,751 | 4,822 | 1,114,200 |
| 2023/09/04 | 4,900 | 4,960 | 4,811 | 4,900 | 3,110,700 |
| 2023/09/01 | 4,280 | 4,370 | 4,267 | 4,364 | 576,000 |
| 2023/08/31 | 4,250 | 4,322 | 4,242 | 4,309 | 353,200 |
| 2023/08/30 | 4,374 | 4,374 | 4,244 | 4,253 | 407,300 |
| 2023/08/29 | 4,315 | 4,383 | 4,290 | 4,350 | 438,400 |
| 2023/08/28 | 4,309 | 4,322 | 4,288 | 4,307 | 263,100 |
| 2023/08/25 | 4,235 | 4,327 | 4,225 | 4,268 | 350,900 |
| 2023/08/24 | 4,280 | 4,280 | 4,244 | 4,260 | 195,000 |
| 2023/08/23 | 4,293 | 4,299 | 4,255 | 4,285 | 187,100 |
| 2023/08/22 | 4,272 | 4,299 | 4,247 | 4,295 | 269,000 |
| 2023/08/21 | 4,203 | 4,281 | 4,186 | 4,245 | 303,000 |
| 2023/08/18 | 4,217 | 4,243 | 4,177 | 4,203 | 233,300 |
| 2023/08/17 | 4,320 | 4,320 | 4,215 | 4,226 | 354,100 |
| 2023/08/16 | 4,275 | 4,323 | 4,251 | 4,320 | 358,200 |
| 2023/08/15 | 4,330 | 4,344 | 4,288 | 4,318 | 309,900 |
| 2023/08/14 | 4,306 | 4,325 | 4,267 | 4,320 | 390,700 |
| 2023/08/10 | 4,213 | 4,312 | 4,175 | 4,312 | 692,400 |
| 2023/08/09 | 4,229 | 4,229 | 4,166 | 4,217 | 270,400 |
| 2023/08/08 | 4,151 | 4,222 | 4,147 | 4,220 | 594,900 |
| 2023/08/07 | 4,086 | 4,135 | 4,064 | 4,127 | 351,300 |
| 2023/08/04 | 4,020 | 4,113 | 4,012 | 4,104 | 412,800 |
| 2023/08/03 | 4,116 | 4,116 | 4,003 | 4,034 | 449,300 |
| 2023/08/02 | 4,035 | 4,194 | 4,023 | 4,137 | 768,600 |
| 2023/08/01 | 4,068 | 4,078 | 4,048 | 4,065 | 196,200 |
| 2023/07/31 | 4,103 | 4,103 | 4,050 | 4,065 | 229,600 |
| 2023/07/28 | 4,014 | 4,080 | 4,002 | 4,053 | 311,500 |
| 2023/07/27 | 4,106 | 4,106 | 4,050 | 4,081 | 241,900 |
| 2023/07/26 | 4,060 | 4,105 | 4,047 | 4,104 | 191,000 |
| 2023/07/25 | 4,110 | 4,115 | 4,063 | 4,075 | 286,500 |
| 2023/07/24 | 4,085 | 4,110 | 4,073 | 4,103 | 485,000 |
| 2023/07/21 | 3,986 | 4,042 | 3,985 | 4,042 | 350,500 |
| 2023/07/20 | 4,015 | 4,034 | 3,982 | 3,985 | 298,100 |
| 2023/07/19 | 3,992 | 4,025 | 3,987 | 3,999 | 291,800 |
| 2023/07/18 | 4,009 | 4,035 | 3,986 | 3,991 | 384,600 |
| 2023/07/14 | 3,940 | 3,999 | 3,935 | 3,997 | 382,800 |
| 2023/07/13 | 3,953 | 3,966 | 3,933 | 3,945 | 223,500 |
| 2023/07/12 | 3,968 | 3,985 | 3,918 | 3,978 | 481,400 |
| 2023/07/11 | 3,884 | 3,948 | 3,880 | 3,945 | 556,800 |
| 2023/07/10 | 3,857 | 3,884 | 3,831 | 3,859 | 518,800 |
| 2023/07/07 | 3,823 | 3,860 | 3,802 | 3,827 | 535,200 |
| 2023/07/06 | 3,915 | 3,918 | 3,819 | 3,843 | 773,900 |
| 2023/07/05 | 4,000 | 4,008 | 3,921 | 3,921 | 818,000 |
| 2023/07/04 | 4,033 | 4,038 | 3,998 | 4,020 | 278,900 |
| 2023/07/03 | 3,980 | 4,032 | 3,980 | 4,031 | 493,000 |
| 2023/06/30 | 3,993 | 3,999 | 3,955 | 3,969 | 651,900 |
| 2023/06/29 | 4,032 | 4,036 | 3,992 | 3,999 | 398,100 |
| 2023/06/28 | 4,002 | 4,031 | 3,994 | 4,028 | 364,200 |
| 2023/06/27 | 4,052 | 4,058 | 4,000 | 4,006 | 322,900 |
| 2023/06/26 | 4,035 | 4,041 | 3,998 | 4,039 | 317,400 |
| 2023/06/23 | 4,066 | 4,078 | 4,018 | 4,035 | 372,600 |
| 2023/06/22 | 4,137 | 4,137 | 4,066 | 4,066 | 414,800 |
| 2023/06/21 | 4,064 | 4,159 | 4,064 | 4,133 | 717,200 |
| 2023/06/20 | 4,012 | 4,059 | 3,975 | 4,055 | 794,000 |
| 2023/06/19 | 4,087 | 4,093 | 4,005 | 4,008 | 930,600 |
| 2023/06/16 | 4,130 | 4,162 | 4,091 | 4,100 | 637,400 |
| 2023/06/15 | 4,201 | 4,210 | 4,139 | 4,139 | 491,600 |
| 2023/06/14 | 4,228 | 4,233 | 4,192 | 4,210 | 268,200 |
| 2023/06/13 | 4,210 | 4,241 | 4,204 | 4,216 | 270,200 |
| 2023/06/12 | 4,300 | 4,310 | 4,192 | 4,207 | 348,600 |
| 2023/06/09 | 4,216 | 4,330 | 4,174 | 4,258 | 685,500 |
| 2023/06/08 | 4,224 | 4,247 | 4,137 | 4,146 | 344,600 |
| 2023/06/07 | 4,326 | 4,340 | 4,222 | 4,224 | 469,000 |
| 2023/06/06 | 4,320 | 4,345 | 4,271 | 4,338 | 256,400 |
| 2023/06/05 | 4,340 | 4,364 | 4,284 | 4,334 | 848,000 |
| 2023/06/02 | 4,330 | 4,365 | 4,235 | 4,270 | 878,000 |
| 2023/06/01 | 4,140 | 4,235 | 4,140 | 4,225 | 366,200 |
| 2023/05/31 | 4,115 | 4,185 | 4,110 | 4,130 | 527,200 |
| 2023/05/30 | 4,180 | 4,185 | 4,100 | 4,150 | 328,800 |
| 2023/05/29 | 4,150 | 4,225 | 4,125 | 4,205 | 344,700 |
| 2023/05/26 | 4,100 | 4,125 | 4,075 | 4,120 | 333,200 |
| 2023/05/25 | 4,165 | 4,170 | 4,105 | 4,115 | 273,100 |
| 2023/05/24 | 4,200 | 4,200 | 4,140 | 4,165 | 209,800 |
| 2023/05/23 | 4,235 | 4,255 | 4,180 | 4,190 | 238,700 |
| 2023/05/22 | 4,200 | 4,245 | 4,195 | 4,245 | 164,700 |
| 2023/05/19 | 4,235 | 4,235 | 4,175 | 4,205 | 241,700 |
| 2023/05/18 | 4,275 | 4,275 | 4,205 | 4,235 | 321,300 |
| 2023/05/17 | 4,255 | 4,275 | 4,230 | 4,270 | 305,600 |
| 2023/05/16 | 4,200 | 4,250 | 4,195 | 4,250 | 355,500 |
| 2023/05/15 | 4,180 | 4,195 | 4,155 | 4,190 | 277,300 |
| 2023/05/12 | 4,075 | 4,165 | 4,060 | 4,165 | 496,900 |
| 2023/05/11 | 4,050 | 4,090 | 4,040 | 4,070 | 341,600 |
| 2023/05/10 | 4,130 | 4,130 | 4,060 | 4,060 | 420,800 |
| 2023/05/09 | 4,125 | 4,145 | 4,095 | 4,145 | 410,800 |
| 2023/05/08 | 4,160 | 4,165 | 4,090 | 4,100 | 409,600 |
| 2023/05/02 | 4,235 | 4,235 | 4,155 | 4,170 | 363,000 |
| 2023/05/01 | 4,230 | 4,240 | 4,200 | 4,230 | 280,000 |
| 2023/04/28 | 4,215 | 4,255 | 4,195 | 4,205 | 426,600 |
| 2023/04/27 | 4,270 | 4,270 | 4,165 | 4,190 | 680,700 |
| 2023/04/26 | 4,340 | 4,350 | 4,300 | 4,300 | 1,130,600 |
| 2023/04/25 | 4,300 | 4,365 | 4,300 | 4,365 | 528,900 |
| 2023/04/24 | 4,330 | 4,340 | 4,300 | 4,300 | 552,400 |
| 2023/04/21 | 4,300 | 4,335 | 4,300 | 4,330 | 536,000 |
| 2023/04/20 | 4,295 | 4,330 | 4,295 | 4,315 | 270,300 |
| 2023/04/19 | 4,320 | 4,325 | 4,295 | 4,295 | 286,100 |
| 2023/04/18 | 4,330 | 4,350 | 4,320 | 4,325 | 287,300 |
| 2023/04/17 | 4,315 | 4,335 | 4,295 | 4,305 | 332,500 |
| 2023/04/14 | 4,310 | 4,330 | 4,305 | 4,315 | 374,700 |
| 2023/04/13 | 4,285 | 4,300 | 4,270 | 4,290 | 228,800 |
| 2023/04/12 | 4,295 | 4,315 | 4,285 | 4,285 | 237,500 |
| 2023/04/11 | 4,310 | 4,340 | 4,290 | 4,290 | 184,600 |
| 2023/04/10 | 4,310 | 4,330 | 4,280 | 4,290 | 203,400 |
| 2023/04/07 | 4,310 | 4,340 | 4,300 | 4,300 | 289,000 |
| 2023/04/06 | 4,300 | 4,345 | 4,290 | 4,315 | 254,300 |
| 2023/04/05 | 4,340 | 4,360 | 4,305 | 4,305 | 285,400 |
| 2023/04/04 | 4,415 | 4,415 | 4,360 | 4,360 | 242,900 |
| 2023/04/03 | 4,365 | 4,415 | 4,355 | 4,380 | 253,800 |
| 2023/03/31 | 4,405 | 4,405 | 4,325 | 4,325 | 420,100 |
| 2023/03/30 | 4,355 | 4,385 | 4,315 | 4,370 | 206,300 |
| 2023/03/29 | 4,310 | 4,390 | 4,295 | 4,390 | 299,400 |
| 2023/03/28 | 4,340 | 4,340 | 4,265 | 4,285 | 258,700 |
| 2023/03/27 | 4,370 | 4,370 | 4,320 | 4,325 | 178,300 |
| 2023/03/24 | 4,335 | 4,340 | 4,295 | 4,320 | 217,600 |
| 2023/03/23 | 4,255 | 4,370 | 4,250 | 4,365 | 231,900 |
| 2023/03/22 | 4,295 | 4,300 | 4,230 | 4,280 | 213,400 |
| 2023/03/20 | 4,265 | 4,265 | 4,190 | 4,245 | 241,300 |
| 2023/03/17 | 4,115 | 4,275 | 4,105 | 4,265 | 540,500 |
| 2023/03/16 | 4,130 | 4,135 | 4,045 | 4,115 | 337,400 |
| 2023/03/15 | 4,205 | 4,215 | 4,135 | 4,155 | 342,500 |
| 2023/03/14 | 4,225 | 4,230 | 4,140 | 4,180 | 407,700 |
| 2023/03/13 | 4,320 | 4,345 | 4,255 | 4,265 | 328,300 |
| 2023/03/10 | 4,390 | 4,415 | 4,355 | 4,360 | 465,300 |
| 2023/03/09 | 4,455 | 4,470 | 4,445 | 4,460 | 252,800 |
| 2023/03/08 | 4,425 | 4,485 | 4,415 | 4,435 | 388,400 |
| 2023/03/07 | 4,555 | 4,565 | 4,455 | 4,460 | 444,100 |
| 2023/03/06 | 4,675 | 4,695 | 4,575 | 4,580 | 460,700 |
| 2023/03/03 | 4,630 | 4,685 | 4,575 | 4,665 | 584,900 |
| 2023/03/02 | 4,705 | 4,825 | 4,555 | 4,600 | 977,400 |
| 2023/03/01 | 4,575 | 4,655 | 4,565 | 4,595 | 750,500 |
| 2023/02/28 | 4,485 | 4,600 | 4,480 | 4,590 | 3,872,000 |
| 2023/02/27 | 4,490 | 4,545 | 4,435 | 4,540 | 734,700 |
| 2023/02/24 | 4,435 | 4,510 | 4,390 | 4,500 | 649,100 |
| 2023/02/22 | 4,400 | 4,470 | 4,360 | 4,440 | 608,600 |
| 2023/02/21 | 4,425 | 4,475 | 4,425 | 4,450 | 363,500 |
| 2023/02/20 | 4,470 | 4,470 | 4,410 | 4,450 | 274,300 |
| 2023/02/17 | 4,435 | 4,495 | 4,435 | 4,470 | 358,300 |
| 2023/02/16 | 4,535 | 4,540 | 4,435 | 4,465 | 583,000 |
| 2023/02/15 | 4,530 | 4,530 | 4,435 | 4,480 | 473,600 |
| 2023/02/14 | 4,435 | 4,555 | 4,430 | 4,555 | 452,400 |
| 2023/02/13 | 4,415 | 4,430 | 4,350 | 4,375 | 386,400 |
| 2023/02/10 | 4,400 | 4,445 | 4,340 | 4,430 | 647,400 |
| 2023/02/09 | 4,405 | 4,475 | 4,405 | 4,450 | 478,500 |
| 2023/02/08 | 4,455 | 4,465 | 4,405 | 4,445 | 378,500 |
| 2023/02/07 | 4,515 | 4,525 | 4,415 | 4,455 | 492,500 |
| 2023/02/06 | 4,430 | 4,490 | 4,415 | 4,490 | 363,100 |
| 2023/02/03 | 4,480 | 4,480 | 4,420 | 4,435 | 356,800 |
| 2023/02/02 | 4,620 | 4,620 | 4,500 | 4,525 | 425,300 |
| 2023/02/01 | 4,650 | 4,665 | 4,565 | 4,605 | 429,900 |
| 2023/01/31 | 4,605 | 4,635 | 4,565 | 4,615 | 493,200 |
| 2023/01/30 | 4,490 | 4,615 | 4,475 | 4,590 | 1,444,200 |
| 2023/01/27 | 4,500 | 4,500 | 4,390 | 4,485 | 701,800 |
| 2023/01/26 | 4,250 | 4,480 | 4,250 | 4,455 | 1,078,400 |
| 2023/01/25 | 4,180 | 4,185 | 4,115 | 4,155 | 577,900 |
| 2023/01/24 | 4,210 | 4,210 | 4,165 | 4,190 | 343,700 |
| 2023/01/23 | 4,270 | 4,280 | 4,135 | 4,165 | 613,200 |
| 2023/01/20 | 4,070 | 4,240 | 4,055 | 4,225 | 645,300 |
| 2023/01/19 | 4,135 | 4,195 | 4,070 | 4,080 | 740,500 |
| 2023/01/18 | 4,265 | 4,315 | 4,205 | 4,205 | 885,000 |
| 2023/01/17 | 4,340 | 4,345 | 4,125 | 4,145 | 794,500 |
| 2023/01/16 | 4,350 | 4,415 | 4,275 | 4,285 | 356,700 |
| 2023/01/13 | 4,470 | 4,495 | 4,325 | 4,325 | 452,900 |
| 2023/01/12 | 4,405 | 4,475 | 4,340 | 4,475 | 771,300 |
| 2023/01/11 | 4,425 | 4,485 | 4,380 | 4,380 | 404,300 |
| 2023/01/10 | 4,515 | 4,535 | 4,420 | 4,430 | 270,200 |
| 2023/01/06 | 4,515 | 4,560 | 4,490 | 4,500 | 289,100 |
| 2023/01/05 | 4,570 | 4,595 | 4,520 | 4,570 | 238,500 |
| 2023/01/04 | 4,760 | 4,765 | 4,580 | 4,580 | 356,800 |