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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,309 | 1,322 | 1,295 | 1,322 | 94,500 |
| 2008/12/29 | 1,300 | 1,309 | 1,292 | 1,308 | 79,000 |
| 2008/12/26 | 1,298 | 1,300 | 1,290 | 1,300 | 59,500 |
| 2008/12/25 | 1,299 | 1,299 | 1,281 | 1,290 | 92,200 |
| 2008/12/24 | 1,287 | 1,292 | 1,276 | 1,279 | 96,200 |
| 2008/12/22 | 1,284 | 1,297 | 1,279 | 1,288 | 98,800 |
| 2008/12/19 | 1,290 | 1,306 | 1,271 | 1,272 | 261,500 |
| 2008/12/18 | 1,280 | 1,299 | 1,272 | 1,282 | 125,400 |
| 2008/12/17 | 1,292 | 1,296 | 1,257 | 1,286 | 166,000 |
| 2008/12/16 | 1,310 | 1,313 | 1,279 | 1,281 | 178,800 |
| 2008/12/15 | 1,300 | 1,308 | 1,274 | 1,304 | 222,500 |
| 2008/12/12 | 1,255 | 1,279 | 1,243 | 1,260 | 363,700 |
| 2008/12/11 | 1,250 | 1,259 | 1,235 | 1,258 | 242,400 |
| 2008/12/10 | 1,245 | 1,250 | 1,229 | 1,233 | 287,200 |
| 2008/12/09 | 1,255 | 1,274 | 1,240 | 1,257 | 357,600 |
| 2008/12/08 | 1,295 | 1,295 | 1,262 | 1,295 | 342,500 |
| 2008/12/05 | 1,226 | 1,250 | 1,213 | 1,235 | 410,100 |
| 2008/12/04 | 1,254 | 1,259 | 1,220 | 1,237 | 945,000 |
| 2008/12/03 | 1,350 | 1,357 | 1,324 | 1,334 | 308,000 |
| 2008/12/02 | 1,400 | 1,420 | 1,353 | 1,359 | 456,500 |
| 2008/12/01 | 1,421 | 1,450 | 1,410 | 1,426 | 317,900 |
| 2008/11/28 | 1,526 | 1,529 | 1,495 | 1,529 | 141,500 |
| 2008/11/27 | 1,511 | 1,536 | 1,486 | 1,498 | 109,600 |
| 2008/11/26 | 1,490 | 1,532 | 1,471 | 1,505 | 173,000 |
| 2008/11/25 | 1,576 | 1,580 | 1,455 | 1,580 | 282,700 |
| 2008/11/21 | 1,381 | 1,476 | 1,370 | 1,476 | 309,700 |
| 2008/11/20 | 1,460 | 1,460 | 1,415 | 1,421 | 187,900 |
| 2008/11/19 | 1,477 | 1,490 | 1,430 | 1,462 | 220,000 |
| 2008/11/18 | 1,445 | 1,479 | 1,437 | 1,461 | 192,300 |
| 2008/11/17 | 1,428 | 1,475 | 1,421 | 1,433 | 154,200 |
| 2008/11/14 | 1,470 | 1,484 | 1,430 | 1,445 | 132,200 |
| 2008/11/13 | 1,400 | 1,479 | 1,383 | 1,440 | 262,300 |
| 2008/11/12 | 1,479 | 1,480 | 1,420 | 1,438 | 484,900 |
| 2008/11/11 | 1,532 | 1,560 | 1,500 | 1,521 | 233,300 |
| 2008/11/10 | 1,600 | 1,617 | 1,515 | 1,532 | 382,200 |
| 2008/11/07 | 1,500 | 1,590 | 1,500 | 1,563 | 353,300 |
| 2008/11/06 | 1,635 | 1,640 | 1,574 | 1,617 | 474,600 |
| 2008/11/05 | 1,673 | 1,725 | 1,654 | 1,725 | 427,600 |
| 2008/11/04 | 1,556 | 1,675 | 1,555 | 1,665 | 503,100 |
| 2008/10/31 | 1,590 | 1,618 | 1,555 | 1,555 | 452,800 |
| 2008/10/30 | 1,558 | 1,620 | 1,555 | 1,620 | 347,600 |
| 2008/10/29 | 1,578 | 1,578 | 1,497 | 1,554 | 437,100 |
| 2008/10/28 | 1,393 | 1,500 | 1,390 | 1,478 | 317,200 |
| 2008/10/27 | 1,438 | 1,512 | 1,420 | 1,452 | 511,800 |
| 2008/10/24 | 1,550 | 1,561 | 1,434 | 1,443 | 467,100 |
| 2008/10/23 | 1,460 | 1,502 | 1,450 | 1,502 | 318,600 |
| 2008/10/22 | 1,570 | 1,609 | 1,515 | 1,518 | 486,800 |
| 2008/10/21 | 1,625 | 1,650 | 1,598 | 1,615 | 434,100 |
| 2008/10/20 | 1,550 | 1,624 | 1,542 | 1,624 | 435,800 |
| 2008/10/17 | 1,510 | 1,539 | 1,502 | 1,531 | 393,400 |
| 2008/10/16 | 1,486 | 1,540 | 1,460 | 1,472 | 628,000 |
| 2008/10/15 | 1,496 | 1,551 | 1,480 | 1,546 | 701,500 |
| 2008/10/14 | 1,479 | 1,525 | 1,479 | 1,517 | 691,600 |
| 2008/10/10 | 1,398 | 1,418 | 1,352 | 1,409 | 680,900 |
| 2008/10/09 | 1,380 | 1,429 | 1,351 | 1,418 | 1,047,200 |
| 2008/10/08 | 1,290 | 1,400 | 1,290 | 1,366 | 1,803,200 |
| 2008/10/07 | 1,271 | 1,282 | 1,228 | 1,253 | 611,900 |
| 2008/10/06 | 1,339 | 1,340 | 1,304 | 1,317 | 499,100 |
| 2008/10/03 | 1,342 | 1,348 | 1,315 | 1,330 | 464,600 |
| 2008/10/02 | 1,371 | 1,371 | 1,352 | 1,362 | 291,800 |
| 2008/10/01 | 1,365 | 1,380 | 1,355 | 1,364 | 289,900 |
| 2008/09/30 | 1,371 | 1,387 | 1,350 | 1,359 | 554,000 |
| 2008/09/29 | 1,474 | 1,480 | 1,411 | 1,415 | 638,300 |
| 2008/09/26 | 1,450 | 1,463 | 1,442 | 1,454 | 331,400 |
| 2008/09/25 | 1,488 | 1,489 | 1,429 | 1,450 | 609,100 |
| 2008/09/24 | 1,543 | 1,543 | 1,483 | 1,514 | 543,300 |
| 2008/09/22 | 1,594 | 1,596 | 1,565 | 1,573 | 430,500 |
| 2008/09/19 | 1,450 | 1,640 | 1,448 | 1,597 | 1,083,100 |
| 2008/09/18 | 1,396 | 1,441 | 1,383 | 1,440 | 722,400 |
| 2008/09/17 | 1,364 | 1,429 | 1,364 | 1,393 | 876,800 |
| 2008/09/16 | 1,344 | 1,445 | 1,339 | 1,366 | 1,546,900 |
| 2008/09/12 | 1,362 | 1,369 | 1,346 | 1,364 | 398,800 |
| 2008/09/11 | 1,377 | 1,377 | 1,341 | 1,357 | 502,800 |
| 2008/09/10 | 1,347 | 1,378 | 1,341 | 1,365 | 555,100 |
| 2008/09/09 | 1,359 | 1,381 | 1,344 | 1,352 | 716,700 |
| 2008/09/08 | 1,342 | 1,358 | 1,328 | 1,358 | 793,800 |
| 2008/09/05 | 1,382 | 1,391 | 1,325 | 1,326 | 1,559,900 |
| 2008/09/04 | 1,485 | 1,486 | 1,395 | 1,422 | 3,188,900 |
| 2008/09/03 | 1,685 | 1,703 | 1,681 | 1,695 | 381,900 |
| 2008/09/02 | 1,665 | 1,684 | 1,658 | 1,669 | 568,300 |
| 2008/09/01 | 1,677 | 1,677 | 1,659 | 1,664 | 450,100 |
| 2008/08/29 | 1,655 | 1,680 | 1,653 | 1,676 | 343,800 |
| 2008/08/28 | 1,621 | 1,637 | 1,615 | 1,631 | 214,900 |
| 2008/08/27 | 1,633 | 1,633 | 1,614 | 1,628 | 196,300 |
| 2008/08/26 | 1,625 | 1,642 | 1,614 | 1,635 | 139,000 |
| 2008/08/25 | 1,670 | 1,678 | 1,646 | 1,654 | 154,300 |
| 2008/08/22 | 1,650 | 1,653 | 1,621 | 1,637 | 227,200 |
| 2008/08/21 | 1,661 | 1,664 | 1,627 | 1,651 | 200,600 |
| 2008/08/20 | 1,650 | 1,667 | 1,623 | 1,641 | 487,400 |
| 2008/08/19 | 1,676 | 1,680 | 1,650 | 1,657 | 467,600 |
| 2008/08/18 | 1,655 | 1,701 | 1,655 | 1,680 | 563,200 |
| 2008/08/15 | 1,633 | 1,656 | 1,633 | 1,649 | 366,700 |
| 2008/08/14 | 1,643 | 1,648 | 1,629 | 1,644 | 331,800 |
| 2008/08/13 | 1,640 | 1,644 | 1,622 | 1,638 | 414,900 |
| 2008/08/12 | 1,626 | 1,643 | 1,625 | 1,639 | 315,800 |
| 2008/08/11 | 1,624 | 1,636 | 1,620 | 1,632 | 268,500 |
| 2008/08/08 | 1,580 | 1,620 | 1,566 | 1,620 | 563,200 |
| 2008/08/07 | 1,602 | 1,612 | 1,583 | 1,594 | 390,000 |
| 2008/08/06 | 1,623 | 1,626 | 1,604 | 1,614 | 491,600 |
| 2008/08/05 | 1,604 | 1,617 | 1,589 | 1,599 | 454,800 |
| 2008/08/04 | 1,615 | 1,624 | 1,586 | 1,594 | 305,800 |
| 2008/08/01 | 1,611 | 1,613 | 1,600 | 1,605 | 501,600 |
| 2008/07/31 | 1,580 | 1,605 | 1,577 | 1,603 | 602,400 |
| 2008/07/30 | 1,512 | 1,557 | 1,512 | 1,555 | 322,100 |
| 2008/07/29 | 1,522 | 1,524 | 1,500 | 1,509 | 417,400 |
| 2008/07/28 | 1,570 | 1,570 | 1,537 | 1,544 | 310,300 |
| 2008/07/25 | 1,565 | 1,566 | 1,526 | 1,541 | 507,500 |
| 2008/07/24 | 1,549 | 1,567 | 1,540 | 1,567 | 485,200 |
| 2008/07/23 | 1,530 | 1,536 | 1,506 | 1,534 | 617,600 |
| 2008/07/22 | 1,464 | 1,480 | 1,448 | 1,480 | 379,100 |
| 2008/07/18 | 1,445 | 1,452 | 1,433 | 1,440 | 436,500 |
| 2008/07/17 | 1,445 | 1,451 | 1,410 | 1,428 | 944,100 |
| 2008/07/16 | 1,447 | 1,473 | 1,443 | 1,445 | 651,700 |
| 2008/07/15 | 1,507 | 1,508 | 1,476 | 1,477 | 707,500 |
| 2008/07/14 | 1,518 | 1,529 | 1,512 | 1,514 | 795,600 |
| 2008/07/11 | 1,575 | 1,576 | 1,543 | 1,548 | 617,500 |
| 2008/07/10 | 1,600 | 1,601 | 1,570 | 1,574 | 636,700 |
| 2008/07/09 | 1,629 | 1,630 | 1,600 | 1,600 | 290,000 |
| 2008/07/08 | 1,637 | 1,646 | 1,603 | 1,616 | 274,000 |
| 2008/07/07 | 1,619 | 1,636 | 1,606 | 1,627 | 147,000 |
| 2008/07/04 | 1,629 | 1,632 | 1,606 | 1,618 | 324,200 |
| 2008/07/03 | 1,650 | 1,651 | 1,621 | 1,632 | 391,300 |
| 2008/07/02 | 1,690 | 1,691 | 1,656 | 1,661 | 318,100 |
| 2008/07/01 | 1,680 | 1,706 | 1,671 | 1,699 | 394,200 |
| 2008/06/30 | 1,703 | 1,703 | 1,662 | 1,672 | 367,900 |
| 2008/06/27 | 1,634 | 1,649 | 1,625 | 1,649 | 192,300 |
| 2008/06/26 | 1,647 | 1,680 | 1,632 | 1,664 | 398,800 |
| 2008/06/25 | 1,660 | 1,663 | 1,626 | 1,646 | 445,600 |
| 2008/06/24 | 1,661 | 1,672 | 1,653 | 1,672 | 676,500 |
| 2008/06/23 | 1,679 | 1,679 | 1,646 | 1,660 | 403,600 |
| 2008/06/20 | 1,705 | 1,705 | 1,667 | 1,679 | 447,300 |
| 2008/06/19 | 1,690 | 1,696 | 1,673 | 1,680 | 346,000 |
| 2008/06/18 | 1,673 | 1,691 | 1,672 | 1,677 | 370,700 |
| 2008/06/17 | 1,666 | 1,690 | 1,666 | 1,672 | 600,700 |
| 2008/06/16 | 1,709 | 1,709 | 1,667 | 1,680 | 516,500 |
| 2008/06/13 | 1,700 | 1,707 | 1,675 | 1,681 | 403,500 |
| 2008/06/12 | 1,726 | 1,726 | 1,666 | 1,712 | 593,800 |
| 2008/06/11 | 1,780 | 1,787 | 1,755 | 1,762 | 219,300 |
| 2008/06/10 | 1,800 | 1,810 | 1,779 | 1,790 | 352,800 |
| 2008/06/09 | 1,749 | 1,794 | 1,737 | 1,776 | 493,600 |
| 2008/06/06 | 1,835 | 1,847 | 1,769 | 1,779 | 725,800 |
| 2008/06/05 | 1,780 | 1,841 | 1,765 | 1,832 | 823,200 |
| 2008/06/04 | 1,725 | 1,800 | 1,720 | 1,800 | 1,111,800 |
| 2008/06/03 | 1,705 | 1,743 | 1,675 | 1,716 | 932,000 |
| 2008/06/02 | 1,660 | 1,697 | 1,660 | 1,697 | 370,600 |
| 2008/05/30 | 1,669 | 1,693 | 1,658 | 1,693 | 429,700 |
| 2008/05/29 | 1,675 | 1,682 | 1,652 | 1,677 | 228,700 |
| 2008/05/28 | 1,689 | 1,694 | 1,646 | 1,657 | 419,700 |
| 2008/05/27 | 1,700 | 1,704 | 1,681 | 1,694 | 219,700 |
| 2008/05/26 | 1,690 | 1,703 | 1,687 | 1,699 | 316,100 |
| 2008/05/23 | 1,733 | 1,733 | 1,707 | 1,707 | 331,900 |
| 2008/05/22 | 1,700 | 1,708 | 1,680 | 1,703 | 245,400 |
| 2008/05/21 | 1,708 | 1,709 | 1,693 | 1,706 | 374,200 |
| 2008/05/20 | 1,710 | 1,714 | 1,700 | 1,707 | 268,400 |
| 2008/05/19 | 1,715 | 1,727 | 1,701 | 1,704 | 279,300 |
| 2008/05/16 | 1,734 | 1,740 | 1,705 | 1,705 | 389,700 |
| 2008/05/15 | 1,697 | 1,716 | 1,685 | 1,705 | 412,600 |
| 2008/05/14 | 1,663 | 1,681 | 1,656 | 1,670 | 523,000 |
| 2008/05/13 | 1,660 | 1,663 | 1,633 | 1,655 | 731,200 |
| 2008/05/12 | 1,651 | 1,679 | 1,650 | 1,669 | 470,700 |
| 2008/05/09 | 1,720 | 1,720 | 1,644 | 1,650 | 882,300 |
| 2008/05/08 | 1,720 | 1,720 | 1,695 | 1,704 | 1,081,600 |
| 2008/05/07 | 1,744 | 1,761 | 1,717 | 1,725 | 1,272,800 |
| 2008/05/02 | 1,800 | 1,816 | 1,792 | 1,804 | 236,600 |
| 2008/05/01 | 1,800 | 1,808 | 1,793 | 1,797 | 303,800 |
| 2008/04/30 | 1,783 | 1,810 | 1,782 | 1,800 | 408,300 |
| 2008/04/28 | 1,830 | 1,830 | 1,782 | 1,810 | 452,800 |
| 2008/04/25 | 1,843 | 1,849 | 1,830 | 1,832 | 303,800 |
| 2008/04/24 | 1,849 | 1,849 | 1,821 | 1,843 | 588,000 |
| 2008/04/23 | 1,870 | 1,878 | 1,866 | 1,868 | 683,700 |
| 2008/04/22 | 1,884 | 1,884 | 1,866 | 1,873 | 474,000 |
| 2008/04/21 | 1,879 | 1,880 | 1,858 | 1,870 | 266,300 |
| 2008/04/18 | 1,835 | 1,849 | 1,820 | 1,849 | 265,500 |
| 2008/04/17 | 1,827 | 1,828 | 1,808 | 1,828 | 387,800 |
| 2008/04/16 | 1,769 | 1,788 | 1,755 | 1,782 | 329,700 |
| 2008/04/15 | 1,767 | 1,781 | 1,750 | 1,764 | 464,300 |
| 2008/04/14 | 1,781 | 1,786 | 1,753 | 1,760 | 510,900 |
| 2008/04/11 | 1,839 | 1,856 | 1,781 | 1,805 | 756,900 |
| 2008/04/10 | 1,829 | 1,859 | 1,825 | 1,838 | 394,100 |
| 2008/04/09 | 1,881 | 1,897 | 1,818 | 1,828 | 942,400 |
| 2008/04/08 | 1,940 | 1,975 | 1,933 | 1,940 | 559,600 |
| 2008/04/07 | 1,900 | 1,977 | 1,885 | 1,945 | 630,100 |
| 2008/04/04 | 1,843 | 1,854 | 1,829 | 1,854 | 359,400 |
| 2008/04/03 | 1,825 | 1,842 | 1,807 | 1,840 | 434,200 |
| 2008/04/02 | 1,822 | 1,840 | 1,810 | 1,824 | 391,000 |
| 2008/04/01 | 1,780 | 1,814 | 1,766 | 1,804 | 461,700 |
| 2008/03/31 | 1,771 | 1,771 | 1,718 | 1,764 | 611,900 |
| 2008/03/28 | 1,797 | 1,797 | 1,751 | 1,771 | 507,000 |
| 2008/03/27 | 1,790 | 1,805 | 1,784 | 1,796 | 438,600 |
| 2008/03/26 | 1,792 | 1,795 | 1,757 | 1,783 | 432,300 |
| 2008/03/25 | 1,780 | 1,788 | 1,752 | 1,766 | 360,500 |
| 2008/03/24 | 1,756 | 1,763 | 1,726 | 1,736 | 392,500 |
| 2008/03/21 | 1,733 | 1,764 | 1,703 | 1,755 | 437,000 |
| 2008/03/19 | 1,713 | 1,713 | 1,651 | 1,703 | 829,800 |
| 2008/03/18 | 1,601 | 1,665 | 1,593 | 1,663 | 722,700 |
| 2008/03/17 | 1,615 | 1,624 | 1,586 | 1,615 | 657,000 |
| 2008/03/14 | 1,640 | 1,649 | 1,602 | 1,620 | 813,600 |
| 2008/03/13 | 1,703 | 1,703 | 1,640 | 1,655 | 955,500 |
| 2008/03/12 | 1,770 | 1,778 | 1,694 | 1,706 | 1,048,100 |
| 2008/03/11 | 1,700 | 1,748 | 1,659 | 1,745 | 1,052,900 |
| 2008/03/10 | 1,782 | 1,782 | 1,628 | 1,705 | 1,281,300 |
| 2008/03/07 | 1,788 | 1,797 | 1,747 | 1,790 | 929,800 |
| 2008/03/06 | 1,770 | 1,826 | 1,761 | 1,798 | 1,522,900 |
| 2008/03/05 | 1,780 | 1,850 | 1,760 | 1,789 | 2,882,100 |
| 2008/03/04 | 2,060 | 2,065 | 2,005 | 2,030 | 443,800 |
| 2008/03/03 | 2,125 | 2,130 | 2,055 | 2,070 | 567,700 |
| 2008/02/29 | 2,145 | 2,145 | 2,110 | 2,140 | 463,800 |
| 2008/02/28 | 2,175 | 2,175 | 2,145 | 2,155 | 312,900 |
| 2008/02/27 | 2,200 | 2,210 | 2,180 | 2,195 | 377,100 |
| 2008/02/26 | 2,210 | 2,215 | 2,120 | 2,140 | 439,100 |
| 2008/02/25 | 2,195 | 2,220 | 2,185 | 2,210 | 340,900 |
| 2008/02/22 | 2,115 | 2,120 | 2,090 | 2,115 | 320,100 |
| 2008/02/21 | 2,200 | 2,200 | 2,135 | 2,140 | 514,300 |
| 2008/02/20 | 2,230 | 2,230 | 2,175 | 2,175 | 223,000 |
| 2008/02/19 | 2,215 | 2,240 | 2,180 | 2,205 | 327,700 |
| 2008/02/18 | 2,170 | 2,225 | 2,160 | 2,185 | 209,500 |
| 2008/02/15 | 2,140 | 2,165 | 2,120 | 2,160 | 380,600 |
| 2008/02/14 | 2,150 | 2,185 | 2,135 | 2,150 | 557,600 |
| 2008/02/13 | 2,165 | 2,180 | 2,120 | 2,130 | 419,600 |
| 2008/02/12 | 2,140 | 2,150 | 2,110 | 2,145 | 318,200 |
| 2008/02/08 | 2,135 | 2,150 | 2,115 | 2,135 | 765,900 |
| 2008/02/07 | 2,160 | 2,165 | 2,120 | 2,150 | 964,600 |
| 2008/02/06 | 2,260 | 2,265 | 2,230 | 2,240 | 400,700 |
| 2008/02/05 | 2,275 | 2,295 | 2,260 | 2,270 | 375,100 |
| 2008/02/04 | 2,325 | 2,325 | 2,250 | 2,255 | 538,300 |
| 2008/02/01 | 2,295 | 2,295 | 2,210 | 2,245 | 377,800 |
| 2008/01/31 | 2,205 | 2,300 | 2,200 | 2,290 | 362,400 |
| 2008/01/30 | 2,245 | 2,245 | 2,170 | 2,205 | 395,800 |
| 2008/01/29 | 2,190 | 2,230 | 2,180 | 2,225 | 459,700 |
| 2008/01/28 | 2,190 | 2,215 | 2,160 | 2,185 | 438,900 |
| 2008/01/25 | 2,150 | 2,225 | 2,125 | 2,215 | 1,001,900 |
| 2008/01/24 | 2,030 | 2,085 | 2,015 | 2,070 | 635,400 |
| 2008/01/23 | 2,005 | 2,040 | 2,000 | 2,020 | 838,600 |
| 2008/01/22 | 1,951 | 2,005 | 1,935 | 1,949 | 750,700 |
| 2008/01/21 | 2,020 | 2,045 | 1,998 | 2,010 | 312,200 |
| 2008/01/18 | 1,980 | 2,040 | 1,922 | 2,035 | 461,400 |
| 2008/01/17 | 1,951 | 2,030 | 1,936 | 2,025 | 739,800 |
| 2008/01/16 | 1,950 | 2,015 | 1,925 | 1,965 | 597,900 |
| 2008/01/15 | 2,030 | 2,050 | 1,990 | 2,000 | 418,600 |
| 2008/01/11 | 2,080 | 2,085 | 2,020 | 2,055 | 425,400 |
| 2008/01/10 | 2,080 | 2,110 | 2,050 | 2,070 | 707,400 |
| 2008/01/09 | 1,969 | 2,065 | 1,962 | 2,040 | 660,400 |
| 2008/01/08 | 1,982 | 2,010 | 1,971 | 1,989 | 864,400 |
| 2008/01/07 | 2,000 | 2,000 | 1,953 | 1,977 | 758,400 |
| 2008/01/04 | 2,090 | 2,090 | 2,005 | 2,015 | 398,500 |