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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,357 | 1,364 | 1,348 | 1,350 | 138,800 |
| 2010/12/29 | 1,355 | 1,364 | 1,354 | 1,363 | 121,900 |
| 2010/12/28 | 1,360 | 1,367 | 1,350 | 1,352 | 209,500 |
| 2010/12/27 | 1,352 | 1,356 | 1,343 | 1,345 | 104,400 |
| 2010/12/24 | 1,351 | 1,355 | 1,348 | 1,352 | 113,200 |
| 2010/12/22 | 1,351 | 1,358 | 1,343 | 1,348 | 135,800 |
| 2010/12/21 | 1,353 | 1,360 | 1,353 | 1,355 | 116,700 |
| 2010/12/20 | 1,350 | 1,357 | 1,345 | 1,352 | 107,400 |
| 2010/12/17 | 1,357 | 1,362 | 1,345 | 1,345 | 273,400 |
| 2010/12/16 | 1,368 | 1,369 | 1,360 | 1,362 | 197,200 |
| 2010/12/15 | 1,357 | 1,368 | 1,355 | 1,363 | 287,500 |
| 2010/12/14 | 1,344 | 1,350 | 1,342 | 1,347 | 193,100 |
| 2010/12/13 | 1,345 | 1,353 | 1,339 | 1,351 | 134,500 |
| 2010/12/10 | 1,340 | 1,342 | 1,331 | 1,338 | 267,900 |
| 2010/12/09 | 1,341 | 1,343 | 1,337 | 1,340 | 139,900 |
| 2010/12/08 | 1,334 | 1,343 | 1,332 | 1,343 | 250,900 |
| 2010/12/07 | 1,328 | 1,343 | 1,327 | 1,337 | 230,000 |
| 2010/12/06 | 1,329 | 1,341 | 1,327 | 1,340 | 191,400 |
| 2010/12/03 | 1,355 | 1,355 | 1,327 | 1,332 | 429,900 |
| 2010/12/02 | 1,364 | 1,368 | 1,330 | 1,334 | 638,800 |
| 2010/12/01 | 1,349 | 1,365 | 1,347 | 1,365 | 202,600 |
| 2010/11/30 | 1,362 | 1,368 | 1,349 | 1,349 | 193,100 |
| 2010/11/29 | 1,341 | 1,368 | 1,340 | 1,362 | 248,900 |
| 2010/11/26 | 1,334 | 1,344 | 1,334 | 1,339 | 79,700 |
| 2010/11/25 | 1,342 | 1,342 | 1,335 | 1,335 | 123,400 |
| 2010/11/24 | 1,330 | 1,345 | 1,323 | 1,335 | 141,400 |
| 2010/11/22 | 1,340 | 1,345 | 1,336 | 1,341 | 97,800 |
| 2010/11/19 | 1,330 | 1,339 | 1,326 | 1,335 | 127,700 |
| 2010/11/18 | 1,314 | 1,334 | 1,311 | 1,332 | 148,500 |
| 2010/11/17 | 1,307 | 1,311 | 1,298 | 1,310 | 168,100 |
| 2010/11/16 | 1,321 | 1,326 | 1,305 | 1,313 | 229,800 |
| 2010/11/15 | 1,339 | 1,339 | 1,325 | 1,328 | 160,700 |
| 2010/11/12 | 1,327 | 1,350 | 1,326 | 1,333 | 218,600 |
| 2010/11/11 | 1,315 | 1,327 | 1,315 | 1,326 | 110,400 |
| 2010/11/10 | 1,315 | 1,320 | 1,309 | 1,320 | 139,800 |
| 2010/11/09 | 1,312 | 1,314 | 1,301 | 1,302 | 114,000 |
| 2010/11/08 | 1,314 | 1,315 | 1,298 | 1,312 | 137,800 |
| 2010/11/05 | 1,307 | 1,316 | 1,306 | 1,310 | 192,000 |
| 2010/11/04 | 1,290 | 1,296 | 1,287 | 1,293 | 203,700 |
| 2010/11/02 | 1,287 | 1,289 | 1,277 | 1,282 | 163,900 |
| 2010/11/01 | 1,290 | 1,290 | 1,271 | 1,275 | 225,900 |
| 2010/10/29 | 1,297 | 1,301 | 1,271 | 1,293 | 334,000 |
| 2010/10/28 | 1,324 | 1,325 | 1,296 | 1,296 | 407,600 |
| 2010/10/27 | 1,328 | 1,329 | 1,305 | 1,326 | 510,000 |
| 2010/10/26 | 1,340 | 1,353 | 1,338 | 1,338 | 755,200 |
| 2010/10/25 | 1,365 | 1,370 | 1,355 | 1,355 | 236,800 |
| 2010/10/22 | 1,364 | 1,365 | 1,352 | 1,358 | 220,900 |
| 2010/10/21 | 1,356 | 1,366 | 1,352 | 1,363 | 248,800 |
| 2010/10/20 | 1,351 | 1,367 | 1,344 | 1,361 | 241,300 |
| 2010/10/19 | 1,340 | 1,373 | 1,337 | 1,369 | 293,400 |
| 2010/10/18 | 1,328 | 1,346 | 1,325 | 1,346 | 227,700 |
| 2010/10/15 | 1,333 | 1,336 | 1,321 | 1,327 | 258,900 |
| 2010/10/14 | 1,340 | 1,341 | 1,331 | 1,335 | 231,100 |
| 2010/10/13 | 1,343 | 1,346 | 1,335 | 1,338 | 162,500 |
| 2010/10/12 | 1,377 | 1,377 | 1,332 | 1,335 | 277,500 |
| 2010/10/08 | 1,383 | 1,389 | 1,361 | 1,361 | 268,000 |
| 2010/10/07 | 1,368 | 1,382 | 1,332 | 1,382 | 282,900 |
| 2010/10/06 | 1,361 | 1,370 | 1,351 | 1,368 | 256,100 |
| 2010/10/05 | 1,350 | 1,358 | 1,337 | 1,353 | 242,100 |
| 2010/10/04 | 1,370 | 1,370 | 1,350 | 1,352 | 154,900 |
| 2010/10/01 | 1,364 | 1,369 | 1,359 | 1,369 | 173,000 |
| 2010/09/30 | 1,370 | 1,378 | 1,364 | 1,371 | 206,900 |
| 2010/09/29 | 1,367 | 1,379 | 1,364 | 1,375 | 208,200 |
| 2010/09/28 | 1,362 | 1,367 | 1,359 | 1,363 | 129,800 |
| 2010/09/27 | 1,368 | 1,368 | 1,354 | 1,366 | 180,300 |
| 2010/09/24 | 1,340 | 1,371 | 1,332 | 1,364 | 319,100 |
| 2010/09/22 | 1,350 | 1,352 | 1,340 | 1,340 | 207,300 |
| 2010/09/21 | 1,355 | 1,359 | 1,349 | 1,351 | 146,400 |
| 2010/09/17 | 1,346 | 1,356 | 1,346 | 1,352 | 135,600 |
| 2010/09/16 | 1,371 | 1,373 | 1,345 | 1,346 | 194,200 |
| 2010/09/15 | 1,359 | 1,376 | 1,355 | 1,366 | 235,600 |
| 2010/09/14 | 1,368 | 1,375 | 1,351 | 1,355 | 205,900 |
| 2010/09/13 | 1,365 | 1,367 | 1,358 | 1,358 | 228,000 |
| 2010/09/10 | 1,365 | 1,383 | 1,358 | 1,359 | 354,600 |
| 2010/09/09 | 1,368 | 1,368 | 1,359 | 1,364 | 205,400 |
| 2010/09/08 | 1,362 | 1,368 | 1,359 | 1,368 | 214,200 |
| 2010/09/07 | 1,372 | 1,372 | 1,357 | 1,368 | 302,200 |
| 2010/09/06 | 1,350 | 1,374 | 1,345 | 1,371 | 427,600 |
| 2010/09/03 | 1,381 | 1,382 | 1,335 | 1,340 | 1,070,400 |
| 2010/09/02 | 1,409 | 1,410 | 1,382 | 1,395 | 217,800 |
| 2010/09/01 | 1,377 | 1,390 | 1,370 | 1,390 | 565,400 |
| 2010/08/31 | 1,404 | 1,405 | 1,373 | 1,376 | 379,800 |
| 2010/08/30 | 1,421 | 1,437 | 1,412 | 1,429 | 194,400 |
| 2010/08/27 | 1,397 | 1,419 | 1,392 | 1,414 | 274,400 |
| 2010/08/26 | 1,415 | 1,415 | 1,389 | 1,398 | 350,800 |
| 2010/08/25 | 1,406 | 1,412 | 1,396 | 1,404 | 214,300 |
| 2010/08/24 | 1,414 | 1,414 | 1,400 | 1,404 | 149,000 |
| 2010/08/23 | 1,394 | 1,419 | 1,393 | 1,416 | 188,500 |
| 2010/08/20 | 1,412 | 1,417 | 1,395 | 1,402 | 238,100 |
| 2010/08/19 | 1,417 | 1,433 | 1,415 | 1,430 | 309,000 |
| 2010/08/18 | 1,414 | 1,417 | 1,404 | 1,414 | 211,700 |
| 2010/08/17 | 1,399 | 1,411 | 1,396 | 1,411 | 153,400 |
| 2010/08/16 | 1,390 | 1,406 | 1,385 | 1,405 | 121,000 |
| 2010/08/13 | 1,385 | 1,398 | 1,379 | 1,392 | 137,500 |
| 2010/08/12 | 1,368 | 1,389 | 1,362 | 1,389 | 154,800 |
| 2010/08/11 | 1,384 | 1,390 | 1,374 | 1,380 | 110,800 |
| 2010/08/10 | 1,412 | 1,414 | 1,391 | 1,398 | 140,700 |
| 2010/08/09 | 1,409 | 1,414 | 1,404 | 1,413 | 142,000 |
| 2010/08/06 | 1,400 | 1,410 | 1,394 | 1,410 | 209,900 |
| 2010/08/05 | 1,395 | 1,403 | 1,391 | 1,400 | 235,300 |
| 2010/08/04 | 1,381 | 1,384 | 1,355 | 1,379 | 290,300 |
| 2010/08/03 | 1,373 | 1,379 | 1,357 | 1,376 | 178,300 |
| 2010/08/02 | 1,357 | 1,362 | 1,340 | 1,344 | 226,700 |
| 2010/07/30 | 1,395 | 1,395 | 1,359 | 1,359 | 224,600 |
| 2010/07/29 | 1,393 | 1,400 | 1,388 | 1,396 | 126,800 |
| 2010/07/28 | 1,406 | 1,406 | 1,394 | 1,399 | 194,500 |
| 2010/07/27 | 1,396 | 1,403 | 1,384 | 1,402 | 183,300 |
| 2010/07/26 | 1,396 | 1,409 | 1,392 | 1,396 | 320,500 |
| 2010/07/23 | 1,379 | 1,383 | 1,370 | 1,383 | 282,000 |
| 2010/07/22 | 1,370 | 1,374 | 1,355 | 1,362 | 265,700 |
| 2010/07/21 | 1,354 | 1,374 | 1,348 | 1,369 | 511,800 |
| 2010/07/20 | 1,317 | 1,343 | 1,302 | 1,324 | 318,100 |
| 2010/07/16 | 1,317 | 1,322 | 1,306 | 1,319 | 222,100 |
| 2010/07/15 | 1,327 | 1,327 | 1,311 | 1,317 | 83,900 |
| 2010/07/14 | 1,336 | 1,340 | 1,321 | 1,333 | 95,500 |
| 2010/07/13 | 1,337 | 1,339 | 1,318 | 1,323 | 117,000 |
| 2010/07/12 | 1,350 | 1,354 | 1,336 | 1,336 | 148,300 |
| 2010/07/09 | 1,358 | 1,359 | 1,336 | 1,349 | 128,200 |
| 2010/07/08 | 1,350 | 1,359 | 1,346 | 1,359 | 172,300 |
| 2010/07/07 | 1,339 | 1,343 | 1,324 | 1,334 | 121,400 |
| 2010/07/06 | 1,331 | 1,340 | 1,321 | 1,340 | 166,900 |
| 2010/07/05 | 1,326 | 1,339 | 1,317 | 1,327 | 226,900 |
| 2010/07/02 | 1,336 | 1,339 | 1,317 | 1,325 | 203,400 |
| 2010/07/01 | 1,361 | 1,372 | 1,335 | 1,339 | 392,000 |
| 2010/06/30 | 1,345 | 1,362 | 1,341 | 1,360 | 248,600 |
| 2010/06/29 | 1,367 | 1,368 | 1,359 | 1,364 | 163,300 |
| 2010/06/28 | 1,385 | 1,386 | 1,368 | 1,373 | 150,400 |
| 2010/06/25 | 1,386 | 1,394 | 1,379 | 1,387 | 188,300 |
| 2010/06/24 | 1,381 | 1,391 | 1,378 | 1,387 | 121,600 |
| 2010/06/23 | 1,386 | 1,394 | 1,382 | 1,389 | 187,200 |
| 2010/06/22 | 1,401 | 1,405 | 1,392 | 1,404 | 141,300 |
| 2010/06/21 | 1,402 | 1,408 | 1,400 | 1,401 | 130,300 |
| 2010/06/18 | 1,402 | 1,403 | 1,395 | 1,402 | 145,400 |
| 2010/06/17 | 1,383 | 1,406 | 1,383 | 1,403 | 260,400 |
| 2010/06/16 | 1,395 | 1,396 | 1,380 | 1,396 | 228,900 |
| 2010/06/15 | 1,385 | 1,390 | 1,377 | 1,388 | 208,400 |
| 2010/06/14 | 1,388 | 1,397 | 1,383 | 1,394 | 275,400 |
| 2010/06/11 | 1,375 | 1,385 | 1,372 | 1,385 | 285,600 |
| 2010/06/10 | 1,336 | 1,389 | 1,326 | 1,370 | 550,000 |
| 2010/06/09 | 1,295 | 1,326 | 1,287 | 1,324 | 421,900 |
| 2010/06/08 | 1,287 | 1,300 | 1,278 | 1,294 | 295,500 |
| 2010/06/07 | 1,327 | 1,327 | 1,300 | 1,303 | 251,300 |
| 2010/06/04 | 1,320 | 1,346 | 1,314 | 1,340 | 381,200 |
| 2010/06/03 | 1,329 | 1,330 | 1,306 | 1,320 | 462,900 |
| 2010/06/02 | 1,304 | 1,324 | 1,301 | 1,305 | 342,300 |
| 2010/06/01 | 1,280 | 1,319 | 1,267 | 1,319 | 431,400 |
| 2010/05/31 | 1,279 | 1,295 | 1,270 | 1,287 | 373,300 |
| 2010/05/28 | 1,300 | 1,300 | 1,277 | 1,280 | 275,100 |
| 2010/05/27 | 1,275 | 1,285 | 1,265 | 1,280 | 257,600 |
| 2010/05/26 | 1,281 | 1,295 | 1,273 | 1,278 | 585,500 |
| 2010/05/25 | 1,299 | 1,299 | 1,280 | 1,291 | 229,100 |
| 2010/05/24 | 1,302 | 1,306 | 1,296 | 1,300 | 224,000 |
| 2010/05/21 | 1,310 | 1,312 | 1,293 | 1,294 | 252,100 |
| 2010/05/20 | 1,335 | 1,341 | 1,324 | 1,338 | 181,400 |
| 2010/05/19 | 1,344 | 1,344 | 1,331 | 1,342 | 249,600 |
| 2010/05/18 | 1,357 | 1,366 | 1,350 | 1,353 | 271,500 |
| 2010/05/17 | 1,381 | 1,385 | 1,355 | 1,362 | 247,100 |
| 2010/05/14 | 1,387 | 1,401 | 1,385 | 1,395 | 221,400 |
| 2010/05/13 | 1,407 | 1,408 | 1,394 | 1,402 | 213,500 |
| 2010/05/12 | 1,412 | 1,415 | 1,388 | 1,400 | 340,800 |
| 2010/05/11 | 1,422 | 1,430 | 1,400 | 1,404 | 228,800 |
| 2010/05/10 | 1,380 | 1,411 | 1,366 | 1,408 | 305,000 |
| 2010/05/07 | 1,400 | 1,406 | 1,377 | 1,393 | 386,600 |
| 2010/05/06 | 1,445 | 1,445 | 1,424 | 1,439 | 355,000 |
| 2010/04/30 | 1,448 | 1,457 | 1,447 | 1,457 | 314,200 |
| 2010/04/28 | 1,460 | 1,461 | 1,444 | 1,444 | 450,600 |
| 2010/04/27 | 1,460 | 1,467 | 1,456 | 1,463 | 627,500 |
| 2010/04/26 | 1,490 | 1,493 | 1,486 | 1,486 | 767,500 |
| 2010/04/23 | 1,490 | 1,491 | 1,486 | 1,487 | 379,700 |
| 2010/04/22 | 1,481 | 1,490 | 1,480 | 1,489 | 301,700 |
| 2010/04/21 | 1,482 | 1,485 | 1,480 | 1,482 | 276,600 |
| 2010/04/20 | 1,486 | 1,487 | 1,479 | 1,480 | 251,300 |
| 2010/04/19 | 1,490 | 1,490 | 1,476 | 1,484 | 267,600 |
| 2010/04/16 | 1,482 | 1,496 | 1,481 | 1,489 | 387,300 |
| 2010/04/15 | 1,479 | 1,480 | 1,476 | 1,479 | 155,400 |
| 2010/04/14 | 1,479 | 1,484 | 1,475 | 1,477 | 227,100 |
| 2010/04/13 | 1,474 | 1,478 | 1,473 | 1,477 | 216,700 |
| 2010/04/12 | 1,476 | 1,478 | 1,474 | 1,474 | 345,500 |
| 2010/04/09 | 1,476 | 1,477 | 1,470 | 1,473 | 366,900 |
| 2010/04/08 | 1,477 | 1,480 | 1,475 | 1,476 | 218,600 |
| 2010/04/07 | 1,476 | 1,478 | 1,474 | 1,477 | 246,300 |
| 2010/04/06 | 1,475 | 1,477 | 1,471 | 1,475 | 300,200 |
| 2010/04/05 | 1,480 | 1,480 | 1,469 | 1,469 | 294,700 |
| 2010/04/02 | 1,469 | 1,469 | 1,461 | 1,461 | 332,300 |
| 2010/04/01 | 1,450 | 1,455 | 1,450 | 1,454 | 312,900 |
| 2010/03/31 | 1,440 | 1,449 | 1,430 | 1,447 | 387,700 |
| 2010/03/30 | 1,418 | 1,434 | 1,417 | 1,434 | 324,400 |
| 2010/03/29 | 1,410 | 1,413 | 1,407 | 1,409 | 332,300 |
| 2010/03/26 | 1,386 | 1,400 | 1,385 | 1,400 | 223,400 |
| 2010/03/25 | 1,392 | 1,397 | 1,385 | 1,387 | 252,300 |
| 2010/03/24 | 1,388 | 1,388 | 1,381 | 1,386 | 222,500 |
| 2010/03/23 | 1,386 | 1,389 | 1,376 | 1,378 | 151,200 |
| 2010/03/19 | 1,365 | 1,381 | 1,364 | 1,381 | 182,400 |
| 2010/03/18 | 1,364 | 1,368 | 1,360 | 1,363 | 141,700 |
| 2010/03/17 | 1,365 | 1,369 | 1,356 | 1,361 | 211,000 |
| 2010/03/16 | 1,346 | 1,360 | 1,345 | 1,353 | 181,200 |
| 2010/03/15 | 1,337 | 1,343 | 1,336 | 1,343 | 126,600 |
| 2010/03/12 | 1,335 | 1,338 | 1,333 | 1,335 | 229,600 |
| 2010/03/11 | 1,336 | 1,340 | 1,336 | 1,339 | 135,000 |
| 2010/03/10 | 1,337 | 1,337 | 1,333 | 1,334 | 144,900 |
| 2010/03/09 | 1,337 | 1,340 | 1,333 | 1,334 | 151,300 |
| 2010/03/08 | 1,344 | 1,344 | 1,332 | 1,337 | 173,900 |
| 2010/03/05 | 1,334 | 1,338 | 1,325 | 1,329 | 230,600 |
| 2010/03/04 | 1,342 | 1,345 | 1,320 | 1,323 | 422,000 |
| 2010/03/03 | 1,359 | 1,361 | 1,336 | 1,339 | 477,800 |
| 2010/03/02 | 1,361 | 1,374 | 1,361 | 1,373 | 228,200 |
| 2010/03/01 | 1,375 | 1,375 | 1,366 | 1,367 | 139,800 |
| 2010/02/26 | 1,377 | 1,377 | 1,363 | 1,363 | 148,100 |
| 2010/02/25 | 1,373 | 1,375 | 1,355 | 1,360 | 221,100 |
| 2010/02/24 | 1,349 | 1,355 | 1,343 | 1,355 | 218,000 |
| 2010/02/23 | 1,354 | 1,357 | 1,344 | 1,354 | 118,700 |
| 2010/02/22 | 1,345 | 1,357 | 1,343 | 1,350 | 204,500 |
| 2010/02/19 | 1,347 | 1,347 | 1,330 | 1,330 | 107,900 |
| 2010/02/18 | 1,343 | 1,344 | 1,334 | 1,344 | 147,600 |
| 2010/02/17 | 1,338 | 1,341 | 1,330 | 1,333 | 161,300 |
| 2010/02/16 | 1,330 | 1,334 | 1,328 | 1,330 | 89,900 |
| 2010/02/15 | 1,339 | 1,339 | 1,330 | 1,331 | 76,700 |
| 2010/02/12 | 1,330 | 1,339 | 1,328 | 1,331 | 119,200 |
| 2010/02/10 | 1,340 | 1,340 | 1,328 | 1,328 | 142,000 |
| 2010/02/09 | 1,359 | 1,359 | 1,331 | 1,331 | 273,600 |
| 2010/02/08 | 1,358 | 1,363 | 1,352 | 1,357 | 185,900 |
| 2010/02/05 | 1,370 | 1,371 | 1,354 | 1,357 | 202,700 |
| 2010/02/04 | 1,363 | 1,380 | 1,359 | 1,376 | 250,300 |
| 2010/02/03 | 1,368 | 1,368 | 1,355 | 1,360 | 239,000 |
| 2010/02/02 | 1,369 | 1,369 | 1,351 | 1,362 | 168,000 |
| 2010/02/01 | 1,346 | 1,363 | 1,332 | 1,358 | 388,700 |
| 2010/01/29 | 1,340 | 1,351 | 1,332 | 1,346 | 221,300 |
| 2010/01/28 | 1,336 | 1,349 | 1,328 | 1,345 | 388,100 |
| 2010/01/27 | 1,350 | 1,355 | 1,337 | 1,337 | 238,500 |
| 2010/01/26 | 1,357 | 1,361 | 1,351 | 1,351 | 209,000 |
| 2010/01/25 | 1,359 | 1,366 | 1,355 | 1,357 | 177,600 |
| 2010/01/22 | 1,378 | 1,378 | 1,362 | 1,371 | 255,800 |
| 2010/01/21 | 1,380 | 1,389 | 1,362 | 1,384 | 300,200 |
| 2010/01/20 | 1,400 | 1,403 | 1,381 | 1,382 | 211,600 |
| 2010/01/19 | 1,396 | 1,401 | 1,395 | 1,398 | 133,700 |
| 2010/01/18 | 1,408 | 1,409 | 1,393 | 1,395 | 186,000 |
| 2010/01/15 | 1,400 | 1,407 | 1,388 | 1,407 | 208,800 |
| 2010/01/14 | 1,407 | 1,415 | 1,401 | 1,401 | 161,900 |
| 2010/01/13 | 1,407 | 1,415 | 1,405 | 1,409 | 144,700 |
| 2010/01/12 | 1,412 | 1,413 | 1,406 | 1,407 | 194,500 |
| 2010/01/08 | 1,415 | 1,423 | 1,404 | 1,413 | 156,500 |
| 2010/01/07 | 1,412 | 1,414 | 1,402 | 1,410 | 170,000 |
| 2010/01/06 | 1,381 | 1,409 | 1,380 | 1,402 | 266,600 |
| 2010/01/05 | 1,395 | 1,400 | 1,380 | 1,381 | 264,500 |
| 2010/01/04 | 1,413 | 1,415 | 1,402 | 1,404 | 130,800 |