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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,860 | 3,890 | 3,825 | 3,885 | 212,400 |
| 2016/12/29 | 3,850 | 3,875 | 3,815 | 3,850 | 269,300 |
| 2016/12/28 | 3,795 | 3,850 | 3,765 | 3,835 | 202,000 |
| 2016/12/27 | 3,805 | 3,835 | 3,785 | 3,795 | 150,900 |
| 2016/12/26 | 3,770 | 3,825 | 3,750 | 3,805 | 198,400 |
| 2016/12/22 | 3,765 | 3,785 | 3,740 | 3,745 | 203,900 |
| 2016/12/21 | 3,765 | 3,790 | 3,735 | 3,760 | 210,100 |
| 2016/12/20 | 3,700 | 3,790 | 3,685 | 3,780 | 276,800 |
| 2016/12/19 | 3,675 | 3,715 | 3,665 | 3,710 | 222,400 |
| 2016/12/16 | 3,695 | 3,705 | 3,670 | 3,675 | 328,500 |
| 2016/12/15 | 3,660 | 3,680 | 3,630 | 3,660 | 241,300 |
| 2016/12/14 | 3,710 | 3,715 | 3,650 | 3,655 | 224,600 |
| 2016/12/13 | 3,625 | 3,725 | 3,625 | 3,700 | 283,700 |
| 2016/12/12 | 3,565 | 3,640 | 3,525 | 3,630 | 391,200 |
| 2016/12/09 | 3,475 | 3,515 | 3,450 | 3,510 | 306,400 |
| 2016/12/08 | 3,520 | 3,520 | 3,485 | 3,520 | 287,400 |
| 2016/12/07 | 3,485 | 3,485 | 3,420 | 3,475 | 388,500 |
| 2016/12/06 | 3,495 | 3,510 | 3,415 | 3,475 | 489,800 |
| 2016/12/05 | 3,530 | 3,585 | 3,460 | 3,495 | 637,100 |
| 2016/12/02 | 3,755 | 3,775 | 3,525 | 3,550 | 994,900 |
| 2016/12/01 | 3,800 | 3,800 | 3,705 | 3,715 | 406,000 |
| 2016/11/30 | 3,700 | 3,790 | 3,685 | 3,780 | 367,500 |
| 2016/11/29 | 3,675 | 3,695 | 3,645 | 3,690 | 237,500 |
| 2016/11/28 | 3,645 | 3,695 | 3,640 | 3,665 | 340,000 |
| 2016/11/25 | 3,650 | 3,655 | 3,605 | 3,645 | 304,400 |
| 2016/11/24 | 3,735 | 3,735 | 3,665 | 3,670 | 249,700 |
| 2016/11/22 | 3,745 | 3,760 | 3,700 | 3,720 | 268,400 |
| 2016/11/21 | 3,735 | 3,760 | 3,710 | 3,745 | 140,800 |
| 2016/11/18 | 3,725 | 3,730 | 3,680 | 3,710 | 199,700 |
| 2016/11/17 | 3,635 | 3,735 | 3,630 | 3,715 | 282,400 |
| 2016/11/16 | 3,670 | 3,690 | 3,610 | 3,635 | 290,300 |
| 2016/11/15 | 3,655 | 3,660 | 3,595 | 3,635 | 152,000 |
| 2016/11/14 | 3,630 | 3,675 | 3,585 | 3,635 | 279,600 |
| 2016/11/11 | 3,790 | 3,795 | 3,640 | 3,650 | 267,600 |
| 2016/11/10 | 3,790 | 3,835 | 3,730 | 3,785 | 267,900 |
| 2016/11/09 | 3,750 | 3,810 | 3,610 | 3,675 | 300,000 |
| 2016/11/08 | 3,790 | 3,790 | 3,730 | 3,745 | 123,700 |
| 2016/11/07 | 3,755 | 3,790 | 3,700 | 3,770 | 197,900 |
| 2016/11/04 | 3,780 | 3,790 | 3,745 | 3,755 | 208,400 |
| 2016/11/02 | 3,800 | 3,820 | 3,785 | 3,820 | 193,800 |
| 2016/11/01 | 3,840 | 3,840 | 3,795 | 3,830 | 152,400 |
| 2016/10/31 | 3,810 | 3,845 | 3,780 | 3,830 | 178,300 |
| 2016/10/28 | 3,865 | 3,865 | 3,770 | 3,820 | 333,600 |
| 2016/10/27 | 3,815 | 3,860 | 3,805 | 3,855 | 249,200 |
| 2016/10/26 | 3,790 | 3,860 | 3,780 | 3,845 | 265,200 |
| 2016/10/25 | 3,800 | 3,800 | 3,765 | 3,780 | 234,700 |
| 2016/10/24 | 3,770 | 3,800 | 3,770 | 3,785 | 171,100 |
| 2016/10/21 | 3,840 | 3,845 | 3,750 | 3,750 | 273,100 |
| 2016/10/20 | 3,775 | 3,845 | 3,760 | 3,845 | 262,100 |
| 2016/10/19 | 3,805 | 3,830 | 3,790 | 3,795 | 228,600 |
| 2016/10/18 | 3,720 | 3,795 | 3,710 | 3,795 | 210,700 |
| 2016/10/17 | 3,760 | 3,760 | 3,700 | 3,725 | 199,900 |
| 2016/10/14 | 3,775 | 3,790 | 3,725 | 3,760 | 322,000 |
| 2016/10/13 | 3,640 | 3,780 | 3,635 | 3,775 | 411,400 |
| 2016/10/12 | 3,645 | 3,685 | 3,635 | 3,640 | 266,300 |
| 2016/10/11 | 3,655 | 3,695 | 3,645 | 3,690 | 244,400 |
| 2016/10/07 | 3,665 | 3,670 | 3,625 | 3,635 | 227,100 |
| 2016/10/06 | 3,670 | 3,700 | 3,645 | 3,690 | 331,400 |
| 2016/10/05 | 3,695 | 3,695 | 3,655 | 3,665 | 261,700 |
| 2016/10/04 | 3,680 | 3,690 | 3,640 | 3,690 | 243,000 |
| 2016/10/03 | 3,600 | 3,700 | 3,585 | 3,690 | 388,300 |
| 2016/09/30 | 3,580 | 3,620 | 3,560 | 3,580 | 276,600 |
| 2016/09/29 | 3,700 | 3,710 | 3,610 | 3,625 | 397,500 |
| 2016/09/28 | 3,590 | 3,655 | 3,580 | 3,655 | 379,300 |
| 2016/09/27 | 3,475 | 3,575 | 3,450 | 3,575 | 316,700 |
| 2016/09/26 | 3,515 | 3,530 | 3,500 | 3,505 | 211,400 |
| 2016/09/23 | 3,485 | 3,530 | 3,470 | 3,515 | 354,400 |
| 2016/09/21 | 3,405 | 3,460 | 3,385 | 3,460 | 404,200 |
| 2016/09/20 | 3,325 | 3,390 | 3,305 | 3,385 | 389,500 |
| 2016/09/16 | 3,305 | 3,325 | 3,285 | 3,325 | 263,400 |
| 2016/09/15 | 3,275 | 3,310 | 3,255 | 3,290 | 262,500 |
| 2016/09/14 | 3,265 | 3,285 | 3,240 | 3,270 | 225,200 |
| 2016/09/13 | 3,245 | 3,270 | 3,220 | 3,265 | 259,500 |
| 2016/09/12 | 3,150 | 3,215 | 3,135 | 3,200 | 249,100 |
| 2016/09/09 | 3,230 | 3,265 | 3,175 | 3,180 | 354,300 |
| 2016/09/08 | 3,340 | 3,345 | 3,235 | 3,245 | 445,500 |
| 2016/09/07 | 3,260 | 3,355 | 3,255 | 3,320 | 632,400 |
| 2016/09/06 | 3,120 | 3,250 | 3,115 | 3,245 | 516,100 |
| 2016/09/05 | 3,140 | 3,150 | 3,080 | 3,125 | 397,200 |
| 2016/09/02 | 3,285 | 3,310 | 3,120 | 3,125 | 1,142,800 |
| 2016/09/01 | 3,120 | 3,160 | 3,100 | 3,145 | 366,700 |
| 2016/08/31 | 3,095 | 3,110 | 3,050 | 3,110 | 304,700 |
| 2016/08/30 | 3,115 | 3,120 | 3,060 | 3,100 | 186,100 |
| 2016/08/29 | 3,175 | 3,190 | 3,110 | 3,130 | 258,000 |
| 2016/08/26 | 3,175 | 3,205 | 3,140 | 3,170 | 225,600 |
| 2016/08/25 | 3,255 | 3,255 | 3,170 | 3,200 | 288,400 |
| 2016/08/24 | 3,250 | 3,295 | 3,210 | 3,255 | 212,700 |
| 2016/08/23 | 3,170 | 3,270 | 3,160 | 3,245 | 376,000 |
| 2016/08/22 | 3,180 | 3,205 | 3,130 | 3,170 | 293,600 |
| 2016/08/19 | 3,215 | 3,225 | 3,085 | 3,160 | 496,000 |
| 2016/08/18 | 3,330 | 3,385 | 3,225 | 3,235 | 322,300 |
| 2016/08/17 | 3,355 | 3,365 | 3,300 | 3,315 | 274,200 |
| 2016/08/16 | 3,480 | 3,480 | 3,320 | 3,380 | 426,500 |
| 2016/08/15 | 3,470 | 3,585 | 3,435 | 3,510 | 337,800 |
| 2016/08/12 | 3,475 | 3,480 | 3,385 | 3,455 | 355,600 |
| 2016/08/10 | 3,420 | 3,450 | 3,370 | 3,440 | 265,300 |
| 2016/08/09 | 3,385 | 3,450 | 3,365 | 3,440 | 375,400 |
| 2016/08/08 | 3,440 | 3,445 | 3,290 | 3,340 | 492,700 |
| 2016/08/05 | 3,440 | 3,540 | 3,405 | 3,435 | 283,600 |
| 2016/08/04 | 3,545 | 3,545 | 3,390 | 3,440 | 437,900 |
| 2016/08/03 | 3,660 | 3,670 | 3,550 | 3,565 | 307,300 |
| 2016/08/02 | 3,720 | 3,745 | 3,695 | 3,710 | 198,800 |
| 2016/08/01 | 3,715 | 3,795 | 3,705 | 3,740 | 313,600 |
| 2016/07/29 | 3,835 | 3,845 | 3,715 | 3,795 | 311,100 |
| 2016/07/28 | 3,780 | 3,800 | 3,745 | 3,765 | 233,200 |
| 2016/07/27 | 3,870 | 3,875 | 3,790 | 3,800 | 221,300 |
| 2016/07/26 | 3,820 | 3,880 | 3,815 | 3,840 | 206,100 |
| 2016/07/25 | 3,930 | 3,930 | 3,835 | 3,840 | 300,300 |
| 2016/07/22 | 3,885 | 3,945 | 3,865 | 3,925 | 264,500 |
| 2016/07/21 | 3,965 | 3,965 | 3,875 | 3,920 | 347,300 |
| 2016/07/20 | 3,880 | 3,935 | 3,840 | 3,935 | 297,300 |
| 2016/07/19 | 3,860 | 3,905 | 3,800 | 3,900 | 323,400 |
| 2016/07/15 | 4,000 | 4,015 | 3,840 | 3,845 | 411,800 |
| 2016/07/14 | 3,865 | 4,015 | 3,805 | 3,980 | 417,600 |
| 2016/07/13 | 3,955 | 3,965 | 3,860 | 3,905 | 367,500 |
| 2016/07/12 | 4,010 | 4,010 | 3,950 | 3,950 | 277,100 |
| 2016/07/11 | 3,995 | 4,015 | 3,935 | 3,985 | 280,900 |
| 2016/07/08 | 4,010 | 4,040 | 3,930 | 3,930 | 306,700 |
| 2016/07/07 | 4,050 | 4,070 | 4,005 | 4,010 | 203,500 |
| 2016/07/06 | 3,975 | 4,045 | 3,960 | 4,045 | 399,500 |
| 2016/07/05 | 4,060 | 4,060 | 3,995 | 4,040 | 220,400 |
| 2016/07/04 | 3,985 | 4,055 | 3,970 | 4,045 | 302,900 |
| 2016/07/01 | 3,980 | 4,035 | 3,945 | 3,990 | 383,100 |
| 2016/06/30 | 4,000 | 4,000 | 3,935 | 3,955 | 357,500 |
| 2016/06/29 | 3,995 | 3,995 | 3,915 | 3,955 | 304,600 |
| 2016/06/28 | 3,870 | 4,025 | 3,865 | 3,955 | 589,100 |
| 2016/06/27 | 3,760 | 3,935 | 3,735 | 3,895 | 563,100 |
| 2016/06/24 | 3,885 | 3,885 | 3,635 | 3,720 | 538,300 |
| 2016/06/23 | 3,885 | 3,890 | 3,830 | 3,875 | 281,400 |
| 2016/06/22 | 3,895 | 3,920 | 3,835 | 3,900 | 309,700 |
| 2016/06/21 | 3,745 | 3,890 | 3,725 | 3,890 | 402,500 |
| 2016/06/20 | 3,725 | 3,780 | 3,715 | 3,735 | 339,500 |
| 2016/06/17 | 3,800 | 3,830 | 3,695 | 3,695 | 560,200 |
| 2016/06/16 | 3,850 | 3,885 | 3,760 | 3,760 | 360,500 |
| 2016/06/15 | 3,815 | 3,860 | 3,755 | 3,835 | 367,900 |
| 2016/06/14 | 3,850 | 3,910 | 3,815 | 3,825 | 354,600 |
| 2016/06/13 | 3,885 | 3,925 | 3,845 | 3,870 | 331,400 |
| 2016/06/10 | 3,945 | 3,955 | 3,890 | 3,930 | 356,000 |
| 2016/06/09 | 3,950 | 3,975 | 3,900 | 3,955 | 334,000 |
| 2016/06/08 | 3,900 | 3,945 | 3,900 | 3,945 | 391,600 |
| 2016/06/07 | 3,880 | 3,890 | 3,845 | 3,870 | 304,700 |
| 2016/06/06 | 3,825 | 3,890 | 3,805 | 3,880 | 401,100 |
| 2016/06/03 | 3,735 | 3,870 | 3,720 | 3,870 | 432,400 |
| 2016/06/02 | 3,785 | 3,795 | 3,720 | 3,765 | 465,700 |
| 2016/06/01 | 3,840 | 3,875 | 3,760 | 3,785 | 741,800 |
| 2016/05/31 | 3,710 | 3,750 | 3,660 | 3,730 | 380,200 |
| 2016/05/30 | 3,665 | 3,710 | 3,640 | 3,695 | 279,700 |
| 2016/05/27 | 3,610 | 3,665 | 3,605 | 3,640 | 202,500 |
| 2016/05/26 | 3,635 | 3,660 | 3,605 | 3,625 | 230,800 |
| 2016/05/25 | 3,655 | 3,670 | 3,605 | 3,605 | 233,600 |
| 2016/05/24 | 3,635 | 3,665 | 3,615 | 3,615 | 181,800 |
| 2016/05/23 | 3,685 | 3,685 | 3,625 | 3,635 | 189,400 |
| 2016/05/20 | 3,615 | 3,690 | 3,610 | 3,685 | 297,700 |
| 2016/05/19 | 3,645 | 3,655 | 3,605 | 3,635 | 240,000 |
| 2016/05/18 | 3,630 | 3,670 | 3,605 | 3,630 | 333,700 |
| 2016/05/17 | 3,555 | 3,630 | 3,520 | 3,625 | 402,200 |
| 2016/05/16 | 3,510 | 3,580 | 3,505 | 3,540 | 269,600 |
| 2016/05/13 | 3,540 | 3,560 | 3,515 | 3,525 | 215,300 |
| 2016/05/12 | 3,460 | 3,540 | 3,450 | 3,530 | 239,100 |
| 2016/05/11 | 3,570 | 3,580 | 3,475 | 3,495 | 313,900 |
| 2016/05/10 | 3,450 | 3,545 | 3,450 | 3,535 | 547,100 |
| 2016/05/09 | 3,395 | 3,440 | 3,375 | 3,425 | 214,900 |
| 2016/05/06 | 3,325 | 3,395 | 3,315 | 3,380 | 459,400 |
| 2016/05/02 | 3,285 | 3,360 | 3,280 | 3,350 | 371,600 |
| 2016/04/28 | 3,485 | 3,490 | 3,360 | 3,360 | 408,900 |
| 2016/04/27 | 3,445 | 3,515 | 3,440 | 3,460 | 556,600 |
| 2016/04/26 | 3,430 | 3,460 | 3,415 | 3,445 | 544,300 |
| 2016/04/25 | 3,470 | 3,490 | 3,435 | 3,465 | 688,900 |
| 2016/04/22 | 3,480 | 3,495 | 3,445 | 3,495 | 518,100 |
| 2016/04/21 | 3,560 | 3,570 | 3,495 | 3,500 | 450,500 |
| 2016/04/20 | 3,450 | 3,525 | 3,425 | 3,515 | 582,900 |
| 2016/04/19 | 3,445 | 3,445 | 3,390 | 3,410 | 441,800 |
| 2016/04/18 | 3,375 | 3,420 | 3,360 | 3,395 | 368,400 |
| 2016/04/15 | 3,395 | 3,445 | 3,375 | 3,445 | 473,300 |
| 2016/04/14 | 3,400 | 3,425 | 3,360 | 3,425 | 671,000 |
| 2016/04/13 | 3,365 | 3,445 | 3,350 | 3,395 | 533,900 |
| 2016/04/12 | 3,480 | 3,480 | 3,375 | 3,390 | 796,600 |
| 2016/04/11 | 3,570 | 3,575 | 3,490 | 3,500 | 415,500 |
| 2016/04/08 | 3,465 | 3,560 | 3,455 | 3,530 | 562,600 |
| 2016/04/07 | 3,445 | 3,505 | 3,425 | 3,495 | 286,300 |
| 2016/04/06 | 3,410 | 3,460 | 3,390 | 3,450 | 346,500 |
| 2016/04/05 | 3,500 | 3,540 | 3,440 | 3,440 | 254,900 |
| 2016/04/04 | 3,470 | 3,555 | 3,470 | 3,525 | 267,900 |
| 2016/04/01 | 3,545 | 3,550 | 3,430 | 3,450 | 568,800 |
| 2016/03/31 | 3,640 | 3,670 | 3,555 | 3,555 | 352,400 |
| 2016/03/30 | 3,630 | 3,675 | 3,585 | 3,645 | 303,700 |
| 2016/03/29 | 3,665 | 3,700 | 3,640 | 3,665 | 306,400 |
| 2016/03/28 | 3,595 | 3,660 | 3,575 | 3,630 | 342,700 |
| 2016/03/25 | 3,540 | 3,585 | 3,540 | 3,575 | 240,500 |
| 2016/03/24 | 3,535 | 3,570 | 3,510 | 3,540 | 261,900 |
| 2016/03/23 | 3,560 | 3,595 | 3,535 | 3,545 | 364,300 |
| 2016/03/22 | 3,445 | 3,570 | 3,435 | 3,560 | 607,200 |
| 2016/03/18 | 3,405 | 3,440 | 3,350 | 3,425 | 428,500 |
| 2016/03/17 | 3,415 | 3,435 | 3,370 | 3,390 | 236,900 |
| 2016/03/16 | 3,365 | 3,435 | 3,360 | 3,410 | 231,300 |
| 2016/03/15 | 3,405 | 3,445 | 3,370 | 3,390 | 260,700 |
| 2016/03/14 | 3,395 | 3,415 | 3,350 | 3,405 | 317,500 |
| 2016/03/11 | 3,300 | 3,365 | 3,285 | 3,330 | 597,400 |
| 2016/03/10 | 3,375 | 3,425 | 3,345 | 3,370 | 434,800 |
| 2016/03/09 | 3,355 | 3,405 | 3,345 | 3,355 | 658,800 |
| 2016/03/08 | 3,470 | 3,495 | 3,360 | 3,410 | 791,600 |
| 2016/03/07 | 3,435 | 3,440 | 3,385 | 3,400 | 242,700 |
| 2016/03/04 | 3,450 | 3,480 | 3,380 | 3,445 | 430,600 |
| 2016/03/03 | 3,460 | 3,515 | 3,445 | 3,475 | 417,100 |
| 2016/03/02 | 3,350 | 3,490 | 3,340 | 3,480 | 901,800 |
| 2016/03/01 | 3,155 | 3,250 | 3,130 | 3,235 | 272,200 |
| 2016/02/29 | 3,305 | 3,320 | 3,195 | 3,205 | 252,500 |
| 2016/02/26 | 3,290 | 3,315 | 3,260 | 3,290 | 254,300 |
| 2016/02/25 | 3,210 | 3,280 | 3,195 | 3,280 | 249,700 |
| 2016/02/24 | 3,170 | 3,210 | 3,145 | 3,175 | 318,600 |
| 2016/02/23 | 3,280 | 3,280 | 3,150 | 3,175 | 407,000 |
| 2016/02/22 | 3,140 | 3,280 | 3,130 | 3,245 | 351,500 |
| 2016/02/19 | 3,190 | 3,220 | 3,110 | 3,150 | 277,400 |
| 2016/02/18 | 3,175 | 3,260 | 3,170 | 3,210 | 377,000 |
| 2016/02/17 | 3,010 | 3,145 | 3,010 | 3,100 | 475,000 |
| 2016/02/16 | 3,090 | 3,110 | 3,005 | 3,005 | 468,900 |
| 2016/02/15 | 3,050 | 3,135 | 2,997 | 3,085 | 514,400 |
| 2016/02/12 | 2,908 | 2,918 | 2,801 | 2,835 | 774,100 |
| 2016/02/10 | 3,085 | 3,100 | 2,961 | 3,015 | 484,300 |
| 2016/02/09 | 3,075 | 3,125 | 3,050 | 3,095 | 379,200 |
| 2016/02/08 | 3,090 | 3,195 | 3,075 | 3,170 | 327,300 |
| 2016/02/05 | 3,110 | 3,175 | 3,090 | 3,160 | 290,700 |
| 2016/02/04 | 3,250 | 3,255 | 3,170 | 3,180 | 281,500 |
| 2016/02/03 | 3,225 | 3,275 | 3,180 | 3,250 | 277,400 |
| 2016/02/02 | 3,265 | 3,310 | 3,240 | 3,295 | 316,000 |
| 2016/02/01 | 3,290 | 3,315 | 3,245 | 3,290 | 489,500 |
| 2016/01/29 | 3,135 | 3,245 | 3,070 | 3,220 | 524,200 |
| 2016/01/28 | 3,040 | 3,115 | 3,010 | 3,085 | 338,400 |
| 2016/01/27 | 3,030 | 3,080 | 3,020 | 3,065 | 364,500 |
| 2016/01/26 | 3,020 | 3,060 | 2,981 | 2,994 | 395,900 |
| 2016/01/25 | 2,996 | 3,085 | 2,959 | 3,070 | 637,700 |
| 2016/01/22 | 2,829 | 2,897 | 2,772 | 2,896 | 422,500 |
| 2016/01/21 | 2,822 | 2,862 | 2,745 | 2,748 | 383,300 |
| 2016/01/20 | 2,920 | 2,955 | 2,840 | 2,852 | 372,500 |
| 2016/01/19 | 3,000 | 3,015 | 2,920 | 2,932 | 436,400 |
| 2016/01/18 | 2,961 | 3,010 | 2,951 | 3,005 | 232,000 |
| 2016/01/15 | 3,020 | 3,065 | 3,000 | 3,015 | 248,600 |
| 2016/01/14 | 3,020 | 3,035 | 2,967 | 3,010 | 436,200 |
| 2016/01/13 | 3,005 | 3,090 | 3,005 | 3,085 | 354,500 |
| 2016/01/12 | 2,981 | 3,045 | 2,958 | 2,984 | 414,600 |
| 2016/01/08 | 3,045 | 3,090 | 3,000 | 3,045 | 317,900 |
| 2016/01/07 | 3,035 | 3,110 | 3,035 | 3,070 | 422,700 |
| 2016/01/06 | 3,020 | 3,110 | 3,020 | 3,070 | 353,200 |
| 2016/01/05 | 3,010 | 3,080 | 3,010 | 3,030 | 401,100 |
| 2016/01/04 | 3,125 | 3,135 | 3,040 | 3,040 | 272,700 |