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 |
|---|---|---|---|---|---|
| 2005/12/30 | 7,140 | 7,140 | 7,020 | 7,060 | 49,200 |
| 2005/12/29 | 6,970 | 7,130 | 6,970 | 7,070 | 97,900 |
| 2005/12/28 | 6,950 | 7,000 | 6,920 | 7,000 | 45,600 |
| 2005/12/27 | 6,960 | 7,010 | 6,960 | 6,970 | 48,300 |
| 2005/12/26 | 6,980 | 7,040 | 6,960 | 7,000 | 81,100 |
| 2005/12/22 | 6,950 | 6,980 | 6,900 | 6,950 | 154,900 |
| 2005/12/21 | 6,920 | 6,980 | 6,900 | 6,940 | 265,200 |
| 2005/12/20 | 7,040 | 7,050 | 6,910 | 6,960 | 185,600 |
| 2005/12/19 | 7,000 | 7,110 | 6,970 | 7,000 | 215,800 |
| 2005/12/16 | 6,750 | 6,940 | 6,740 | 6,900 | 269,000 |
| 2005/12/15 | 6,950 | 6,990 | 6,900 | 6,910 | 288,200 |
| 2005/12/14 | 7,000 | 7,020 | 6,970 | 6,980 | 247,600 |
| 2005/12/13 | 7,130 | 7,140 | 7,060 | 7,070 | 205,300 |
| 2005/12/12 | 7,110 | 7,190 | 7,050 | 7,080 | 182,300 |
| 2005/12/09 | 7,000 | 7,200 | 6,970 | 7,060 | 346,600 |
| 2005/12/08 | 7,070 | 7,100 | 6,860 | 6,970 | 510,500 |
| 2005/12/07 | 6,990 | 7,420 | 6,960 | 7,370 | 769,700 |
| 2005/12/06 | 6,800 | 6,850 | 6,720 | 6,730 | 461,300 |
| 2005/12/05 | 6,290 | 6,990 | 6,290 | 6,800 | 578,500 |
| 2005/12/02 | 6,210 | 6,470 | 6,190 | 6,260 | 532,700 |
| 2005/12/01 | 5,770 | 5,880 | 5,770 | 5,880 | 116,100 |
| 2005/11/30 | 5,890 | 5,890 | 5,750 | 5,750 | 95,900 |
| 2005/11/29 | 5,810 | 5,890 | 5,800 | 5,870 | 59,900 |
| 2005/11/28 | 5,820 | 5,820 | 5,770 | 5,790 | 63,200 |
| 2005/11/25 | 5,840 | 5,840 | 5,750 | 5,790 | 169,700 |
| 2005/11/24 | 5,900 | 5,980 | 5,890 | 5,890 | 146,000 |
| 2005/11/22 | 5,860 | 5,910 | 5,830 | 5,910 | 84,200 |
| 2005/11/21 | 5,840 | 5,850 | 5,750 | 5,850 | 159,800 |
| 2005/11/18 | 5,720 | 5,840 | 5,710 | 5,840 | 103,200 |
| 2005/11/17 | 5,690 | 5,710 | 5,630 | 5,700 | 117,500 |
| 2005/11/16 | 5,670 | 5,800 | 5,670 | 5,690 | 173,700 |
| 2005/11/15 | 5,770 | 5,770 | 5,640 | 5,640 | 170,400 |
| 2005/11/14 | 5,810 | 5,930 | 5,760 | 5,760 | 336,000 |
| 2005/11/11 | 5,780 | 5,820 | 5,750 | 5,800 | 182,100 |
| 2005/11/10 | 5,770 | 5,780 | 5,750 | 5,780 | 117,300 |
| 2005/11/09 | 5,730 | 5,740 | 5,690 | 5,700 | 133,800 |
| 2005/11/08 | 5,740 | 5,780 | 5,720 | 5,730 | 97,700 |
| 2005/11/07 | 5,720 | 5,760 | 5,710 | 5,730 | 224,400 |
| 2005/11/04 | 5,720 | 5,770 | 5,710 | 5,710 | 274,000 |
| 2005/11/02 | 5,700 | 5,720 | 5,670 | 5,720 | 221,500 |
| 2005/11/01 | 5,680 | 5,730 | 5,660 | 5,690 | 296,900 |
| 2005/10/31 | 5,490 | 5,610 | 5,490 | 5,580 | 273,300 |
| 2005/10/28 | 5,450 | 5,480 | 5,420 | 5,470 | 139,800 |
| 2005/10/27 | 5,440 | 5,460 | 5,400 | 5,460 | 206,900 |
| 2005/10/26 | 5,440 | 5,440 | 5,410 | 5,430 | 88,200 |
| 2005/10/25 | 5,430 | 5,490 | 5,430 | 5,480 | 160,900 |
| 2005/10/24 | 5,440 | 5,440 | 5,400 | 5,420 | 70,400 |
| 2005/10/21 | 5,450 | 5,450 | 5,390 | 5,420 | 132,100 |
| 2005/10/20 | 5,480 | 5,490 | 5,430 | 5,450 | 80,300 |
| 2005/10/19 | 5,490 | 5,490 | 5,430 | 5,450 | 223,600 |
| 2005/10/18 | 5,490 | 5,530 | 5,470 | 5,480 | 385,900 |
| 2005/10/17 | 5,440 | 5,470 | 5,410 | 5,420 | 191,800 |
| 2005/10/14 | 5,430 | 5,440 | 5,410 | 5,420 | 245,900 |
| 2005/10/13 | 5,580 | 5,590 | 5,440 | 5,460 | 355,200 |
| 2005/10/12 | 5,680 | 5,690 | 5,610 | 5,610 | 158,100 |
| 2005/10/11 | 5,550 | 5,670 | 5,540 | 5,640 | 227,400 |
| 2005/10/07 | 5,560 | 5,580 | 5,540 | 5,540 | 87,400 |
| 2005/10/06 | 5,600 | 5,600 | 5,520 | 5,540 | 179,400 |
| 2005/10/05 | 5,630 | 5,650 | 5,570 | 5,630 | 366,600 |
| 2005/10/04 | 5,400 | 5,590 | 5,400 | 5,590 | 540,800 |
| 2005/10/03 | 5,340 | 5,400 | 5,320 | 5,380 | 204,800 |
| 2005/09/30 | 5,390 | 5,390 | 5,310 | 5,310 | 147,000 |
| 2005/09/29 | 5,400 | 5,400 | 5,320 | 5,370 | 137,100 |
| 2005/09/28 | 5,320 | 5,370 | 5,320 | 5,360 | 102,900 |
| 2005/09/27 | 5,410 | 5,410 | 5,290 | 5,290 | 192,800 |
| 2005/09/26 | 5,320 | 5,410 | 5,310 | 5,410 | 192,300 |
| 2005/09/22 | 5,380 | 5,390 | 5,230 | 5,260 | 311,500 |
| 2005/09/21 | 5,450 | 5,470 | 5,360 | 5,370 | 170,000 |
| 2005/09/20 | 5,430 | 5,450 | 5,390 | 5,440 | 166,800 |
| 2005/09/16 | 5,410 | 5,420 | 5,350 | 5,370 | 123,700 |
| 2005/09/15 | 5,430 | 5,430 | 5,390 | 5,400 | 106,800 |
| 2005/09/14 | 5,460 | 5,470 | 5,400 | 5,400 | 208,200 |
| 2005/09/13 | 5,450 | 5,470 | 5,410 | 5,430 | 133,400 |
| 2005/09/12 | 5,460 | 5,500 | 5,450 | 5,470 | 108,600 |
| 2005/09/09 | 5,460 | 5,470 | 5,430 | 5,450 | 195,300 |
| 2005/09/08 | 5,470 | 5,490 | 5,420 | 5,450 | 116,600 |
| 2005/09/07 | 5,540 | 5,540 | 5,470 | 5,480 | 97,400 |
| 2005/09/06 | 5,480 | 5,510 | 5,440 | 5,510 | 230,800 |
| 2005/09/05 | 5,480 | 5,480 | 5,360 | 5,430 | 510,400 |
| 2005/09/02 | 5,720 | 5,720 | 5,540 | 5,590 | 304,800 |
| 2005/09/01 | 5,680 | 5,750 | 5,680 | 5,730 | 258,900 |
| 2005/08/31 | 5,590 | 5,630 | 5,570 | 5,610 | 66,800 |
| 2005/08/30 | 5,640 | 5,650 | 5,630 | 5,630 | 45,200 |
| 2005/08/29 | 5,650 | 5,650 | 5,610 | 5,640 | 44,200 |
| 2005/08/26 | 5,670 | 5,670 | 5,630 | 5,650 | 39,700 |
| 2005/08/25 | 5,620 | 5,660 | 5,610 | 5,640 | 62,000 |
| 2005/08/24 | 5,640 | 5,680 | 5,640 | 5,670 | 78,900 |
| 2005/08/23 | 5,690 | 5,730 | 5,680 | 5,700 | 171,900 |
| 2005/08/22 | 5,640 | 5,720 | 5,630 | 5,690 | 193,400 |
| 2005/08/19 | 5,550 | 5,600 | 5,530 | 5,590 | 161,100 |
| 2005/08/18 | 5,490 | 5,530 | 5,480 | 5,520 | 78,400 |
| 2005/08/17 | 5,450 | 5,540 | 5,450 | 5,490 | 100,200 |
| 2005/08/16 | 5,470 | 5,490 | 5,440 | 5,470 | 39,300 |
| 2005/08/15 | 5,490 | 5,500 | 5,450 | 5,470 | 51,100 |
| 2005/08/12 | 5,500 | 5,530 | 5,480 | 5,510 | 72,200 |
| 2005/08/11 | 5,530 | 5,540 | 5,460 | 5,460 | 82,400 |
| 2005/08/10 | 5,490 | 5,510 | 5,480 | 5,500 | 64,900 |
| 2005/08/09 | 5,420 | 5,520 | 5,400 | 5,480 | 179,400 |
| 2005/08/08 | 5,400 | 5,400 | 5,310 | 5,360 | 143,900 |
| 2005/08/05 | 5,440 | 5,450 | 5,410 | 5,430 | 62,500 |
| 2005/08/04 | 5,470 | 5,470 | 5,430 | 5,430 | 94,300 |
| 2005/08/03 | 5,470 | 5,470 | 5,450 | 5,460 | 70,600 |
| 2005/08/02 | 5,540 | 5,540 | 5,450 | 5,470 | 149,200 |
| 2005/08/01 | 5,510 | 5,550 | 5,480 | 5,530 | 83,700 |
| 2005/07/29 | 5,530 | 5,540 | 5,500 | 5,510 | 84,300 |
| 2005/07/28 | 5,570 | 5,570 | 5,520 | 5,530 | 122,300 |
| 2005/07/27 | 5,490 | 5,620 | 5,480 | 5,620 | 294,300 |
| 2005/07/26 | 5,460 | 5,470 | 5,390 | 5,400 | 108,200 |
| 2005/07/25 | 5,470 | 5,510 | 5,450 | 5,500 | 92,500 |
| 2005/07/22 | 5,510 | 5,510 | 5,440 | 5,480 | 80,400 |
| 2005/07/21 | 5,560 | 5,580 | 5,500 | 5,500 | 79,500 |
| 2005/07/20 | 5,580 | 5,590 | 5,560 | 5,560 | 80,800 |
| 2005/07/19 | 5,550 | 5,570 | 5,530 | 5,530 | 122,400 |
| 2005/07/15 | 5,530 | 5,540 | 5,510 | 5,530 | 82,200 |
| 2005/07/14 | 5,550 | 5,550 | 5,530 | 5,540 | 70,800 |
| 2005/07/13 | 5,590 | 5,590 | 5,520 | 5,530 | 88,300 |
| 2005/07/12 | 5,550 | 5,580 | 5,540 | 5,580 | 142,300 |
| 2005/07/11 | 5,480 | 5,550 | 5,460 | 5,520 | 175,800 |
| 2005/07/08 | 5,500 | 5,530 | 5,480 | 5,490 | 247,400 |
| 2005/07/07 | 5,590 | 5,590 | 5,500 | 5,500 | 177,700 |
| 2005/07/06 | 5,590 | 5,620 | 5,560 | 5,590 | 83,100 |
| 2005/07/05 | 5,650 | 5,660 | 5,590 | 5,590 | 100,300 |
| 2005/07/04 | 5,660 | 5,690 | 5,660 | 5,680 | 37,100 |
| 2005/07/01 | 5,700 | 5,700 | 5,670 | 5,690 | 99,300 |
| 2005/06/30 | 5,660 | 5,690 | 5,630 | 5,690 | 99,700 |
| 2005/06/29 | 5,640 | 5,700 | 5,630 | 5,690 | 144,100 |
| 2005/06/28 | 5,610 | 5,640 | 5,600 | 5,620 | 124,300 |
| 2005/06/27 | 5,600 | 5,640 | 5,590 | 5,640 | 142,400 |
| 2005/06/24 | 5,530 | 5,690 | 5,510 | 5,640 | 489,400 |
| 2005/06/23 | 5,460 | 5,540 | 5,440 | 5,520 | 329,800 |
| 2005/06/22 | 5,380 | 5,470 | 5,380 | 5,470 | 362,400 |
| 2005/06/21 | 5,340 | 5,340 | 5,310 | 5,340 | 58,200 |
| 2005/06/20 | 5,290 | 5,340 | 5,270 | 5,340 | 122,400 |
| 2005/06/17 | 5,300 | 5,310 | 5,220 | 5,260 | 171,100 |
| 2005/06/16 | 5,310 | 5,320 | 5,290 | 5,310 | 80,700 |
| 2005/06/15 | 5,300 | 5,310 | 5,280 | 5,300 | 63,000 |
| 2005/06/14 | 5,290 | 5,330 | 5,270 | 5,330 | 138,700 |
| 2005/06/13 | 5,330 | 5,330 | 5,260 | 5,270 | 72,800 |
| 2005/06/10 | 5,320 | 5,350 | 5,290 | 5,340 | 264,800 |
| 2005/06/09 | 5,260 | 5,290 | 5,250 | 5,260 | 437,600 |
| 2005/06/08 | 5,190 | 5,250 | 5,180 | 5,230 | 364,000 |
| 2005/06/07 | 5,140 | 5,150 | 5,100 | 5,120 | 105,500 |
| 2005/06/06 | 5,150 | 5,150 | 5,120 | 5,150 | 54,300 |
| 2005/06/03 | 5,150 | 5,160 | 5,140 | 5,150 | 54,600 |
| 2005/06/02 | 5,220 | 5,230 | 5,140 | 5,150 | 101,400 |
| 2005/06/01 | 5,180 | 5,220 | 5,160 | 5,210 | 124,400 |
| 2005/05/31 | 5,140 | 5,170 | 5,140 | 5,170 | 73,700 |
| 2005/05/30 | 5,110 | 5,150 | 5,110 | 5,150 | 41,700 |
| 2005/05/27 | 5,110 | 5,130 | 5,100 | 5,130 | 41,700 |
| 2005/05/26 | 5,100 | 5,110 | 5,090 | 5,110 | 42,700 |
| 2005/05/25 | 5,120 | 5,120 | 5,090 | 5,100 | 53,400 |
| 2005/05/24 | 5,100 | 5,140 | 5,100 | 5,110 | 67,000 |
| 2005/05/23 | 5,100 | 5,110 | 5,090 | 5,090 | 40,000 |
| 2005/05/20 | 5,110 | 5,120 | 5,100 | 5,110 | 58,800 |
| 2005/05/19 | 5,120 | 5,130 | 5,100 | 5,120 | 65,200 |
| 2005/05/18 | 5,130 | 5,140 | 5,100 | 5,100 | 113,500 |
| 2005/05/17 | 5,160 | 5,160 | 5,130 | 5,140 | 65,000 |
| 2005/05/16 | 5,150 | 5,160 | 5,130 | 5,140 | 67,300 |
| 2005/05/13 | 5,160 | 5,170 | 5,110 | 5,110 | 98,100 |
| 2005/05/12 | 5,170 | 5,180 | 5,120 | 5,120 | 102,800 |
| 2005/05/11 | 5,110 | 5,160 | 5,100 | 5,160 | 96,000 |
| 2005/05/10 | 5,150 | 5,150 | 5,100 | 5,100 | 123,300 |
| 2005/05/09 | 5,140 | 5,150 | 5,120 | 5,140 | 89,400 |
| 2005/05/06 | 5,100 | 5,160 | 5,100 | 5,150 | 98,800 |
| 2005/05/02 | 5,110 | 5,110 | 5,090 | 5,100 | 91,300 |
| 2005/04/28 | 5,120 | 5,150 | 5,120 | 5,150 | 57,400 |
| 2005/04/27 | 5,130 | 5,180 | 5,130 | 5,180 | 71,700 |
| 2005/04/26 | 5,150 | 5,170 | 5,130 | 5,150 | 75,600 |
| 2005/04/25 | 5,160 | 5,180 | 5,150 | 5,160 | 139,200 |
| 2005/04/22 | 5,230 | 5,240 | 5,210 | 5,210 | 183,100 |
| 2005/04/21 | 5,230 | 5,230 | 5,170 | 5,230 | 166,300 |
| 2005/04/20 | 5,250 | 5,260 | 5,230 | 5,250 | 122,200 |
| 2005/04/19 | 5,260 | 5,280 | 5,200 | 5,200 | 165,000 |
| 2005/04/18 | 5,330 | 5,330 | 5,230 | 5,240 | 254,300 |
| 2005/04/15 | 5,300 | 5,350 | 5,270 | 5,330 | 402,500 |
| 2005/04/14 | 5,320 | 5,320 | 5,270 | 5,280 | 94,400 |
| 2005/04/13 | 5,260 | 5,340 | 5,260 | 5,330 | 235,700 |
| 2005/04/12 | 5,230 | 5,250 | 5,230 | 5,230 | 60,600 |
| 2005/04/11 | 5,280 | 5,280 | 5,230 | 5,230 | 83,700 |
| 2005/04/08 | 5,290 | 5,300 | 5,270 | 5,280 | 166,300 |
| 2005/04/07 | 5,290 | 5,310 | 5,280 | 5,300 | 126,900 |
| 2005/04/06 | 5,230 | 5,270 | 5,230 | 5,270 | 154,000 |
| 2005/04/05 | 5,220 | 5,240 | 5,200 | 5,200 | 119,100 |
| 2005/04/04 | 5,210 | 5,230 | 5,200 | 5,210 | 88,300 |
| 2005/04/01 | 5,210 | 5,230 | 5,190 | 5,200 | 146,100 |
| 2005/03/31 | 5,200 | 5,220 | 5,180 | 5,210 | 115,000 |
| 2005/03/30 | 5,240 | 5,250 | 5,180 | 5,190 | 193,400 |
| 2005/03/29 | 5,240 | 5,250 | 5,220 | 5,230 | 178,600 |
| 2005/03/28 | 5,220 | 5,230 | 5,200 | 5,220 | 82,700 |
| 2005/03/25 | 5,210 | 5,210 | 5,180 | 5,200 | 70,800 |
| 2005/03/24 | 5,200 | 5,210 | 5,180 | 5,190 | 95,800 |
| 2005/03/23 | 5,240 | 5,240 | 5,170 | 5,170 | 253,500 |
| 2005/03/22 | 5,220 | 5,250 | 5,210 | 5,220 | 238,800 |
| 2005/03/18 | 5,190 | 5,190 | 5,170 | 5,190 | 96,800 |
| 2005/03/17 | 5,170 | 5,180 | 5,150 | 5,180 | 123,000 |
| 2005/03/16 | 5,150 | 5,170 | 5,150 | 5,150 | 140,900 |
| 2005/03/15 | 5,160 | 5,170 | 5,120 | 5,140 | 115,800 |
| 2005/03/14 | 5,180 | 5,190 | 5,150 | 5,160 | 84,700 |
| 2005/03/11 | 5,160 | 5,190 | 5,160 | 5,160 | 180,100 |
| 2005/03/10 | 5,170 | 5,180 | 5,150 | 5,160 | 127,000 |
| 2005/03/09 | 5,160 | 5,190 | 5,150 | 5,160 | 201,500 |
| 2005/03/08 | 5,170 | 5,190 | 5,130 | 5,140 | 314,300 |
| 2005/03/07 | 5,310 | 5,320 | 5,130 | 5,140 | 711,100 |
| 2005/03/04 | 5,300 | 5,340 | 5,280 | 5,320 | 448,100 |
| 2005/03/03 | 5,460 | 5,460 | 5,440 | 5,450 | 46,400 |
| 2005/03/02 | 5,420 | 5,460 | 5,420 | 5,450 | 54,700 |
| 2005/03/01 | 5,380 | 5,430 | 5,380 | 5,420 | 47,600 |
| 2005/02/28 | 5,390 | 5,430 | 5,370 | 5,430 | 107,900 |
| 2005/02/25 | 5,380 | 5,390 | 5,320 | 5,360 | 75,600 |
| 2005/02/24 | 5,340 | 5,370 | 5,320 | 5,370 | 44,900 |
| 2005/02/23 | 5,340 | 5,350 | 5,290 | 5,340 | 124,100 |
| 2005/02/22 | 5,450 | 5,450 | 5,350 | 5,350 | 59,500 |
| 2005/02/21 | 5,420 | 5,460 | 5,380 | 5,440 | 120,100 |
| 2005/02/18 | 5,390 | 5,400 | 5,340 | 5,380 | 93,300 |
| 2005/02/17 | 5,350 | 5,390 | 5,320 | 5,390 | 121,100 |
| 2005/02/16 | 5,300 | 5,340 | 5,270 | 5,320 | 94,100 |
| 2005/02/15 | 5,270 | 5,310 | 5,270 | 5,300 | 127,900 |
| 2005/02/14 | 5,310 | 5,340 | 5,270 | 5,270 | 88,100 |
| 2005/02/10 | 5,350 | 5,360 | 5,300 | 5,310 | 39,300 |
| 2005/02/09 | 5,380 | 5,380 | 5,320 | 5,350 | 49,400 |
| 2005/02/08 | 5,380 | 5,400 | 5,340 | 5,340 | 55,600 |
| 2005/02/07 | 5,370 | 5,420 | 5,320 | 5,370 | 68,100 |
| 2005/02/04 | 5,350 | 5,370 | 5,310 | 5,370 | 69,600 |
| 2005/02/03 | 5,400 | 5,400 | 5,370 | 5,380 | 89,900 |
| 2005/02/02 | 5,480 | 5,480 | 5,400 | 5,430 | 77,300 |
| 2005/02/01 | 5,410 | 5,430 | 5,370 | 5,400 | 96,100 |
| 2005/01/31 | 5,380 | 5,520 | 5,360 | 5,480 | 133,300 |
| 2005/01/28 | 5,380 | 5,380 | 5,310 | 5,370 | 65,200 |
| 2005/01/27 | 5,380 | 5,400 | 5,370 | 5,380 | 79,200 |
| 2005/01/26 | 5,390 | 5,400 | 5,370 | 5,390 | 67,800 |
| 2005/01/25 | 5,330 | 5,400 | 5,320 | 5,380 | 208,400 |
| 2005/01/24 | 5,220 | 5,400 | 5,210 | 5,320 | 372,100 |
| 2005/01/21 | 5,170 | 5,230 | 5,160 | 5,200 | 147,500 |
| 2005/01/20 | 5,150 | 5,170 | 5,130 | 5,140 | 70,000 |
| 2005/01/19 | 5,130 | 5,180 | 5,120 | 5,160 | 68,500 |
| 2005/01/18 | 5,170 | 5,170 | 5,130 | 5,140 | 71,300 |
| 2005/01/17 | 5,220 | 5,220 | 5,160 | 5,170 | 81,500 |
| 2005/01/14 | 5,150 | 5,230 | 5,120 | 5,220 | 163,000 |
| 2005/01/13 | 5,320 | 5,340 | 5,230 | 5,250 | 101,000 |
| 2005/01/12 | 5,350 | 5,370 | 5,340 | 5,350 | 68,500 |
| 2005/01/11 | 5,400 | 5,410 | 5,360 | 5,370 | 114,400 |
| 2005/01/07 | 5,400 | 5,450 | 5,380 | 5,400 | 194,300 |
| 2005/01/06 | 5,350 | 5,410 | 5,320 | 5,390 | 97,000 |
| 2005/01/05 | 5,330 | 5,370 | 5,280 | 5,330 | 110,700 |
| 2005/01/04 | 5,310 | 5,330 | 5,280 | 5,330 | 31,600 |