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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,405 | 1,406 | 1,391 | 1,397 | 194,200 |
| 2009/12/29 | 1,398 | 1,404 | 1,390 | 1,404 | 136,100 |
| 2009/12/28 | 1,390 | 1,397 | 1,385 | 1,391 | 182,400 |
| 2009/12/25 | 1,400 | 1,404 | 1,391 | 1,395 | 157,900 |
| 2009/12/24 | 1,398 | 1,408 | 1,393 | 1,399 | 275,100 |
| 2009/12/22 | 1,406 | 1,410 | 1,397 | 1,402 | 143,600 |
| 2009/12/21 | 1,404 | 1,409 | 1,394 | 1,403 | 115,900 |
| 2009/12/18 | 1,395 | 1,408 | 1,382 | 1,403 | 168,400 |
| 2009/12/17 | 1,411 | 1,412 | 1,392 | 1,394 | 150,400 |
| 2009/12/16 | 1,399 | 1,421 | 1,398 | 1,413 | 267,900 |
| 2009/12/15 | 1,388 | 1,388 | 1,374 | 1,380 | 134,000 |
| 2009/12/14 | 1,391 | 1,395 | 1,366 | 1,374 | 144,900 |
| 2009/12/11 | 1,374 | 1,394 | 1,369 | 1,391 | 336,600 |
| 2009/12/10 | 1,356 | 1,389 | 1,353 | 1,358 | 306,800 |
| 2009/12/09 | 1,383 | 1,383 | 1,362 | 1,366 | 310,000 |
| 2009/12/08 | 1,390 | 1,400 | 1,380 | 1,389 | 249,900 |
| 2009/12/07 | 1,431 | 1,431 | 1,393 | 1,399 | 350,100 |
| 2009/12/04 | 1,442 | 1,447 | 1,401 | 1,411 | 378,300 |
| 2009/12/03 | 1,473 | 1,486 | 1,429 | 1,450 | 728,300 |
| 2009/12/02 | 1,407 | 1,409 | 1,382 | 1,393 | 336,300 |
| 2009/12/01 | 1,378 | 1,403 | 1,371 | 1,395 | 301,200 |
| 2009/11/30 | 1,327 | 1,395 | 1,326 | 1,395 | 290,700 |
| 2009/11/27 | 1,330 | 1,345 | 1,325 | 1,328 | 184,600 |
| 2009/11/26 | 1,332 | 1,344 | 1,330 | 1,344 | 293,600 |
| 2009/11/25 | 1,360 | 1,369 | 1,336 | 1,344 | 373,200 |
| 2009/11/24 | 1,350 | 1,361 | 1,325 | 1,361 | 400,000 |
| 2009/11/20 | 1,388 | 1,394 | 1,373 | 1,385 | 212,800 |
| 2009/11/19 | 1,390 | 1,403 | 1,378 | 1,389 | 155,500 |
| 2009/11/18 | 1,400 | 1,413 | 1,372 | 1,408 | 331,600 |
| 2009/11/17 | 1,439 | 1,447 | 1,413 | 1,417 | 393,300 |
| 2009/11/16 | 1,411 | 1,418 | 1,386 | 1,399 | 120,700 |
| 2009/11/13 | 1,386 | 1,425 | 1,386 | 1,406 | 242,100 |
| 2009/11/12 | 1,435 | 1,435 | 1,387 | 1,404 | 344,000 |
| 2009/11/11 | 1,445 | 1,453 | 1,425 | 1,434 | 170,800 |
| 2009/11/10 | 1,456 | 1,459 | 1,427 | 1,440 | 250,200 |
| 2009/11/09 | 1,482 | 1,482 | 1,452 | 1,452 | 223,000 |
| 2009/11/06 | 1,498 | 1,500 | 1,471 | 1,481 | 278,100 |
| 2009/11/05 | 1,527 | 1,530 | 1,494 | 1,496 | 166,200 |
| 2009/11/04 | 1,542 | 1,542 | 1,516 | 1,527 | 161,900 |
| 2009/11/02 | 1,530 | 1,550 | 1,505 | 1,542 | 278,800 |
| 2009/10/30 | 1,546 | 1,550 | 1,513 | 1,530 | 486,200 |
| 2009/10/29 | 1,569 | 1,572 | 1,535 | 1,545 | 394,800 |
| 2009/10/28 | 1,583 | 1,601 | 1,575 | 1,599 | 344,900 |
| 2009/10/27 | 1,590 | 1,595 | 1,566 | 1,573 | 317,000 |
| 2009/10/26 | 1,602 | 1,624 | 1,602 | 1,616 | 385,600 |
| 2009/10/23 | 1,627 | 1,630 | 1,608 | 1,613 | 328,800 |
| 2009/10/22 | 1,624 | 1,630 | 1,597 | 1,613 | 298,000 |
| 2009/10/21 | 1,598 | 1,605 | 1,591 | 1,594 | 227,200 |
| 2009/10/20 | 1,606 | 1,613 | 1,604 | 1,610 | 149,600 |
| 2009/10/19 | 1,608 | 1,608 | 1,588 | 1,606 | 218,800 |
| 2009/10/16 | 1,576 | 1,604 | 1,573 | 1,603 | 184,500 |
| 2009/10/15 | 1,580 | 1,588 | 1,570 | 1,574 | 248,600 |
| 2009/10/14 | 1,591 | 1,592 | 1,563 | 1,572 | 373,000 |
| 2009/10/13 | 1,600 | 1,610 | 1,595 | 1,601 | 276,000 |
| 2009/10/09 | 1,602 | 1,608 | 1,594 | 1,605 | 301,200 |
| 2009/10/08 | 1,618 | 1,623 | 1,603 | 1,612 | 257,200 |
| 2009/10/07 | 1,608 | 1,628 | 1,600 | 1,610 | 274,500 |
| 2009/10/06 | 1,606 | 1,615 | 1,590 | 1,604 | 257,200 |
| 2009/10/05 | 1,611 | 1,617 | 1,603 | 1,612 | 366,200 |
| 2009/10/02 | 1,641 | 1,644 | 1,612 | 1,628 | 330,100 |
| 2009/10/01 | 1,665 | 1,687 | 1,655 | 1,665 | 298,500 |
| 2009/09/30 | 1,632 | 1,662 | 1,631 | 1,662 | 308,200 |
| 2009/09/29 | 1,620 | 1,626 | 1,606 | 1,625 | 283,300 |
| 2009/09/28 | 1,610 | 1,637 | 1,605 | 1,623 | 155,300 |
| 2009/09/25 | 1,633 | 1,633 | 1,604 | 1,613 | 266,900 |
| 2009/09/24 | 1,603 | 1,639 | 1,603 | 1,637 | 332,900 |
| 2009/09/18 | 1,607 | 1,637 | 1,600 | 1,614 | 316,200 |
| 2009/09/17 | 1,620 | 1,638 | 1,615 | 1,637 | 183,500 |
| 2009/09/16 | 1,631 | 1,657 | 1,616 | 1,619 | 226,600 |
| 2009/09/15 | 1,640 | 1,642 | 1,626 | 1,636 | 188,600 |
| 2009/09/14 | 1,651 | 1,658 | 1,631 | 1,641 | 272,000 |
| 2009/09/11 | 1,681 | 1,689 | 1,658 | 1,659 | 370,500 |
| 2009/09/10 | 1,661 | 1,696 | 1,661 | 1,696 | 629,800 |
| 2009/09/09 | 1,635 | 1,649 | 1,625 | 1,631 | 488,200 |
| 2009/09/08 | 1,669 | 1,670 | 1,647 | 1,650 | 332,300 |
| 2009/09/07 | 1,681 | 1,681 | 1,650 | 1,659 | 361,800 |
| 2009/09/04 | 1,670 | 1,685 | 1,652 | 1,681 | 466,200 |
| 2009/09/03 | 1,721 | 1,729 | 1,662 | 1,669 | 854,700 |
| 2009/09/02 | 1,679 | 1,690 | 1,650 | 1,683 | 756,000 |
| 2009/09/01 | 1,677 | 1,701 | 1,626 | 1,649 | 689,500 |
| 2009/08/31 | 1,684 | 1,713 | 1,666 | 1,707 | 302,300 |
| 2009/08/28 | 1,693 | 1,693 | 1,671 | 1,683 | 144,300 |
| 2009/08/27 | 1,686 | 1,690 | 1,662 | 1,685 | 210,200 |
| 2009/08/26 | 1,655 | 1,693 | 1,655 | 1,685 | 203,500 |
| 2009/08/25 | 1,673 | 1,693 | 1,651 | 1,654 | 476,200 |
| 2009/08/24 | 1,648 | 1,655 | 1,630 | 1,650 | 557,100 |
| 2009/08/21 | 1,550 | 1,697 | 1,550 | 1,648 | 1,300,300 |
| 2009/08/20 | 1,516 | 1,544 | 1,503 | 1,537 | 200,000 |
| 2009/08/19 | 1,536 | 1,540 | 1,516 | 1,522 | 125,900 |
| 2009/08/18 | 1,530 | 1,544 | 1,525 | 1,535 | 79,800 |
| 2009/08/17 | 1,543 | 1,544 | 1,531 | 1,542 | 112,300 |
| 2009/08/14 | 1,560 | 1,560 | 1,551 | 1,557 | 168,600 |
| 2009/08/13 | 1,560 | 1,566 | 1,541 | 1,565 | 216,700 |
| 2009/08/12 | 1,575 | 1,576 | 1,516 | 1,561 | 296,900 |
| 2009/08/11 | 1,497 | 1,546 | 1,488 | 1,545 | 448,300 |
| 2009/08/10 | 1,499 | 1,501 | 1,483 | 1,498 | 91,400 |
| 2009/08/07 | 1,497 | 1,499 | 1,470 | 1,499 | 182,300 |
| 2009/08/06 | 1,503 | 1,507 | 1,487 | 1,499 | 328,900 |
| 2009/08/05 | 1,485 | 1,506 | 1,481 | 1,504 | 219,400 |
| 2009/08/04 | 1,482 | 1,485 | 1,475 | 1,479 | 161,000 |
| 2009/08/03 | 1,489 | 1,490 | 1,471 | 1,482 | 177,200 |
| 2009/07/31 | 1,475 | 1,491 | 1,472 | 1,489 | 352,700 |
| 2009/07/30 | 1,507 | 1,508 | 1,485 | 1,494 | 133,000 |
| 2009/07/29 | 1,500 | 1,510 | 1,494 | 1,501 | 158,000 |
| 2009/07/28 | 1,486 | 1,500 | 1,474 | 1,500 | 166,400 |
| 2009/07/27 | 1,487 | 1,490 | 1,475 | 1,485 | 178,300 |
| 2009/07/24 | 1,487 | 1,492 | 1,471 | 1,486 | 197,300 |
| 2009/07/23 | 1,485 | 1,495 | 1,478 | 1,486 | 168,500 |
| 2009/07/22 | 1,479 | 1,487 | 1,477 | 1,482 | 196,900 |
| 2009/07/21 | 1,471 | 1,490 | 1,462 | 1,478 | 164,700 |
| 2009/07/17 | 1,460 | 1,471 | 1,450 | 1,462 | 162,900 |
| 2009/07/16 | 1,496 | 1,496 | 1,451 | 1,452 | 312,800 |
| 2009/07/15 | 1,503 | 1,511 | 1,487 | 1,494 | 222,100 |
| 2009/07/14 | 1,530 | 1,535 | 1,484 | 1,502 | 321,700 |
| 2009/07/13 | 1,495 | 1,530 | 1,483 | 1,505 | 349,700 |
| 2009/07/10 | 1,483 | 1,500 | 1,475 | 1,498 | 156,100 |
| 2009/07/09 | 1,502 | 1,517 | 1,465 | 1,483 | 416,900 |
| 2009/07/08 | 1,485 | 1,512 | 1,475 | 1,507 | 519,000 |
| 2009/07/07 | 1,460 | 1,484 | 1,455 | 1,484 | 345,000 |
| 2009/07/06 | 1,474 | 1,475 | 1,442 | 1,452 | 237,500 |
| 2009/07/03 | 1,442 | 1,469 | 1,423 | 1,454 | 390,300 |
| 2009/07/02 | 1,434 | 1,455 | 1,430 | 1,441 | 417,700 |
| 2009/07/01 | 1,400 | 1,434 | 1,393 | 1,424 | 692,200 |
| 2009/06/30 | 1,353 | 1,374 | 1,349 | 1,371 | 278,300 |
| 2009/06/29 | 1,372 | 1,384 | 1,363 | 1,373 | 233,000 |
| 2009/06/26 | 1,367 | 1,384 | 1,349 | 1,373 | 284,900 |
| 2009/06/25 | 1,376 | 1,376 | 1,342 | 1,354 | 436,600 |
| 2009/06/24 | 1,386 | 1,395 | 1,371 | 1,377 | 188,300 |
| 2009/06/23 | 1,387 | 1,400 | 1,377 | 1,385 | 320,200 |
| 2009/06/22 | 1,375 | 1,415 | 1,374 | 1,401 | 366,700 |
| 2009/06/19 | 1,382 | 1,389 | 1,357 | 1,367 | 329,200 |
| 2009/06/18 | 1,335 | 1,397 | 1,333 | 1,366 | 541,400 |
| 2009/06/17 | 1,310 | 1,335 | 1,308 | 1,326 | 186,600 |
| 2009/06/16 | 1,320 | 1,325 | 1,308 | 1,315 | 288,000 |
| 2009/06/15 | 1,330 | 1,339 | 1,317 | 1,335 | 265,300 |
| 2009/06/12 | 1,328 | 1,330 | 1,312 | 1,328 | 368,400 |
| 2009/06/11 | 1,325 | 1,325 | 1,300 | 1,308 | 233,800 |
| 2009/06/10 | 1,305 | 1,328 | 1,301 | 1,325 | 347,000 |
| 2009/06/09 | 1,287 | 1,295 | 1,276 | 1,290 | 183,000 |
| 2009/06/08 | 1,297 | 1,309 | 1,279 | 1,286 | 254,400 |
| 2009/06/05 | 1,286 | 1,286 | 1,270 | 1,286 | 205,000 |
| 2009/06/04 | 1,300 | 1,315 | 1,283 | 1,285 | 278,000 |
| 2009/06/03 | 1,304 | 1,318 | 1,284 | 1,291 | 208,000 |
| 2009/06/02 | 1,322 | 1,325 | 1,304 | 1,309 | 194,500 |
| 2009/06/01 | 1,320 | 1,327 | 1,308 | 1,319 | 323,300 |
| 2009/05/29 | 1,283 | 1,300 | 1,275 | 1,300 | 358,800 |
| 2009/05/28 | 1,270 | 1,281 | 1,265 | 1,280 | 264,300 |
| 2009/05/27 | 1,266 | 1,273 | 1,261 | 1,271 | 167,800 |
| 2009/05/26 | 1,262 | 1,264 | 1,250 | 1,261 | 98,300 |
| 2009/05/25 | 1,260 | 1,269 | 1,254 | 1,261 | 172,600 |
| 2009/05/22 | 1,240 | 1,244 | 1,228 | 1,244 | 163,300 |
| 2009/05/21 | 1,237 | 1,243 | 1,228 | 1,243 | 148,400 |
| 2009/05/20 | 1,233 | 1,238 | 1,228 | 1,237 | 137,200 |
| 2009/05/19 | 1,230 | 1,231 | 1,216 | 1,226 | 96,300 |
| 2009/05/18 | 1,227 | 1,230 | 1,215 | 1,216 | 109,600 |
| 2009/05/15 | 1,233 | 1,234 | 1,226 | 1,232 | 106,800 |
| 2009/05/14 | 1,224 | 1,234 | 1,215 | 1,228 | 136,300 |
| 2009/05/13 | 1,239 | 1,242 | 1,230 | 1,238 | 181,500 |
| 2009/05/12 | 1,232 | 1,237 | 1,223 | 1,237 | 166,900 |
| 2009/05/11 | 1,224 | 1,241 | 1,219 | 1,240 | 267,300 |
| 2009/05/08 | 1,216 | 1,219 | 1,205 | 1,219 | 253,400 |
| 2009/05/07 | 1,202 | 1,220 | 1,190 | 1,203 | 310,100 |
| 2009/05/01 | 1,200 | 1,205 | 1,171 | 1,184 | 192,100 |
| 2009/04/30 | 1,199 | 1,217 | 1,197 | 1,202 | 260,500 |
| 2009/04/28 | 1,191 | 1,195 | 1,166 | 1,167 | 313,000 |
| 2009/04/27 | 1,221 | 1,236 | 1,191 | 1,197 | 330,600 |
| 2009/04/24 | 1,254 | 1,255 | 1,240 | 1,241 | 549,800 |
| 2009/04/23 | 1,276 | 1,284 | 1,275 | 1,279 | 546,900 |
| 2009/04/22 | 1,281 | 1,282 | 1,275 | 1,276 | 243,400 |
| 2009/04/21 | 1,275 | 1,280 | 1,262 | 1,277 | 310,900 |
| 2009/04/20 | 1,275 | 1,285 | 1,273 | 1,274 | 228,200 |
| 2009/04/17 | 1,280 | 1,287 | 1,270 | 1,270 | 348,500 |
| 2009/04/16 | 1,251 | 1,265 | 1,248 | 1,265 | 287,500 |
| 2009/04/15 | 1,244 | 1,248 | 1,236 | 1,245 | 245,300 |
| 2009/04/14 | 1,238 | 1,242 | 1,233 | 1,241 | 213,800 |
| 2009/04/13 | 1,230 | 1,235 | 1,229 | 1,231 | 158,100 |
| 2009/04/10 | 1,231 | 1,234 | 1,225 | 1,229 | 167,100 |
| 2009/04/09 | 1,223 | 1,231 | 1,220 | 1,231 | 202,500 |
| 2009/04/08 | 1,214 | 1,222 | 1,208 | 1,221 | 294,500 |
| 2009/04/07 | 1,217 | 1,222 | 1,212 | 1,217 | 204,200 |
| 2009/04/06 | 1,226 | 1,230 | 1,215 | 1,215 | 256,400 |
| 2009/04/03 | 1,234 | 1,235 | 1,209 | 1,217 | 348,700 |
| 2009/04/02 | 1,228 | 1,228 | 1,217 | 1,225 | 247,300 |
| 2009/04/01 | 1,222 | 1,222 | 1,211 | 1,217 | 234,500 |
| 2009/03/31 | 1,209 | 1,225 | 1,201 | 1,205 | 345,300 |
| 2009/03/30 | 1,260 | 1,260 | 1,204 | 1,205 | 437,900 |
| 2009/03/27 | 1,237 | 1,250 | 1,232 | 1,242 | 358,900 |
| 2009/03/26 | 1,200 | 1,205 | 1,191 | 1,199 | 267,300 |
| 2009/03/25 | 1,173 | 1,190 | 1,173 | 1,190 | 345,400 |
| 2009/03/24 | 1,170 | 1,177 | 1,160 | 1,173 | 371,900 |
| 2009/03/23 | 1,135 | 1,150 | 1,135 | 1,150 | 230,500 |
| 2009/03/19 | 1,151 | 1,152 | 1,131 | 1,135 | 187,700 |
| 2009/03/18 | 1,150 | 1,152 | 1,127 | 1,131 | 394,900 |
| 2009/03/17 | 1,152 | 1,158 | 1,141 | 1,147 | 324,500 |
| 2009/03/16 | 1,150 | 1,168 | 1,143 | 1,160 | 185,800 |
| 2009/03/13 | 1,128 | 1,144 | 1,128 | 1,139 | 382,500 |
| 2009/03/12 | 1,131 | 1,168 | 1,130 | 1,137 | 264,900 |
| 2009/03/11 | 1,170 | 1,184 | 1,156 | 1,168 | 310,600 |
| 2009/03/10 | 1,174 | 1,176 | 1,131 | 1,133 | 377,800 |
| 2009/03/09 | 1,200 | 1,205 | 1,175 | 1,178 | 299,900 |
| 2009/03/06 | 1,190 | 1,205 | 1,186 | 1,199 | 351,000 |
| 2009/03/05 | 1,230 | 1,239 | 1,221 | 1,229 | 255,700 |
| 2009/03/04 | 1,199 | 1,226 | 1,193 | 1,220 | 461,400 |
| 2009/03/03 | 1,250 | 1,255 | 1,218 | 1,219 | 454,800 |
| 2009/03/02 | 1,249 | 1,267 | 1,241 | 1,266 | 358,300 |
| 2009/02/27 | 1,233 | 1,251 | 1,213 | 1,250 | 323,900 |
| 2009/02/26 | 1,221 | 1,236 | 1,205 | 1,213 | 218,100 |
| 2009/02/25 | 1,224 | 1,225 | 1,197 | 1,215 | 233,600 |
| 2009/02/24 | 1,185 | 1,217 | 1,174 | 1,216 | 227,800 |
| 2009/02/23 | 1,185 | 1,196 | 1,182 | 1,188 | 132,400 |
| 2009/02/20 | 1,192 | 1,208 | 1,185 | 1,195 | 165,400 |
| 2009/02/19 | 1,221 | 1,222 | 1,201 | 1,210 | 110,100 |
| 2009/02/18 | 1,199 | 1,222 | 1,196 | 1,215 | 277,600 |
| 2009/02/17 | 1,200 | 1,220 | 1,193 | 1,197 | 89,300 |
| 2009/02/16 | 1,210 | 1,224 | 1,194 | 1,217 | 152,300 |
| 2009/02/13 | 1,176 | 1,199 | 1,176 | 1,192 | 171,200 |
| 2009/02/12 | 1,195 | 1,200 | 1,176 | 1,179 | 243,700 |
| 2009/02/10 | 1,208 | 1,215 | 1,195 | 1,204 | 176,300 |
| 2009/02/09 | 1,233 | 1,235 | 1,190 | 1,195 | 229,000 |
| 2009/02/06 | 1,217 | 1,231 | 1,211 | 1,226 | 138,600 |
| 2009/02/05 | 1,226 | 1,231 | 1,214 | 1,214 | 180,200 |
| 2009/02/04 | 1,220 | 1,234 | 1,211 | 1,225 | 229,700 |
| 2009/02/03 | 1,249 | 1,249 | 1,220 | 1,223 | 246,700 |
| 2009/02/02 | 1,236 | 1,249 | 1,224 | 1,229 | 183,200 |
| 2009/01/30 | 1,246 | 1,259 | 1,246 | 1,256 | 124,200 |
| 2009/01/29 | 1,260 | 1,260 | 1,249 | 1,260 | 164,200 |
| 2009/01/28 | 1,260 | 1,266 | 1,246 | 1,250 | 242,900 |
| 2009/01/27 | 1,273 | 1,275 | 1,262 | 1,273 | 213,100 |
| 2009/01/26 | 1,250 | 1,278 | 1,250 | 1,259 | 115,400 |
| 2009/01/23 | 1,258 | 1,273 | 1,250 | 1,261 | 266,100 |
| 2009/01/22 | 1,252 | 1,259 | 1,242 | 1,254 | 212,600 |
| 2009/01/21 | 1,260 | 1,270 | 1,252 | 1,252 | 127,800 |
| 2009/01/20 | 1,263 | 1,271 | 1,253 | 1,262 | 120,300 |
| 2009/01/19 | 1,289 | 1,290 | 1,256 | 1,261 | 84,300 |
| 2009/01/16 | 1,275 | 1,283 | 1,262 | 1,272 | 235,400 |
| 2009/01/15 | 1,250 | 1,270 | 1,244 | 1,258 | 151,900 |
| 2009/01/14 | 1,264 | 1,288 | 1,255 | 1,276 | 234,200 |
| 2009/01/13 | 1,251 | 1,261 | 1,240 | 1,254 | 199,900 |
| 2009/01/09 | 1,263 | 1,266 | 1,251 | 1,253 | 146,000 |
| 2009/01/08 | 1,281 | 1,286 | 1,257 | 1,258 | 226,800 |
| 2009/01/07 | 1,300 | 1,305 | 1,282 | 1,284 | 243,400 |
| 2009/01/06 | 1,302 | 1,308 | 1,292 | 1,306 | 164,300 |
| 2009/01/05 | 1,330 | 1,333 | 1,278 | 1,282 | 165,500 |