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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,895 | 4,920 | 4,790 | 4,790 | 186,700 |
| 2022/12/29 | 4,870 | 4,915 | 4,805 | 4,875 | 168,600 |
| 2022/12/28 | 4,810 | 4,875 | 4,785 | 4,875 | 208,500 |
| 2022/12/27 | 4,805 | 4,875 | 4,800 | 4,835 | 165,900 |
| 2022/12/26 | 4,890 | 4,895 | 4,785 | 4,785 | 188,900 |
| 2022/12/23 | 4,905 | 4,930 | 4,895 | 4,910 | 162,200 |
| 2022/12/22 | 4,915 | 4,920 | 4,830 | 4,910 | 193,900 |
| 2022/12/21 | 4,900 | 4,935 | 4,855 | 4,885 | 270,300 |
| 2022/12/20 | 4,985 | 4,985 | 4,860 | 4,905 | 349,900 |
| 2022/12/19 | 5,030 | 5,040 | 4,975 | 4,985 | 207,500 |
| 2022/12/16 | 5,080 | 5,080 | 5,050 | 5,060 | 220,800 |
| 2022/12/15 | 5,130 | 5,170 | 5,120 | 5,130 | 148,100 |
| 2022/12/14 | 5,150 | 5,160 | 5,090 | 5,150 | 207,000 |
| 2022/12/13 | 5,130 | 5,150 | 5,110 | 5,130 | 125,800 |
| 2022/12/12 | 5,180 | 5,190 | 5,100 | 5,110 | 182,600 |
| 2022/12/09 | 5,130 | 5,190 | 5,120 | 5,160 | 193,200 |
| 2022/12/08 | 5,190 | 5,190 | 5,110 | 5,160 | 186,300 |
| 2022/12/07 | 5,100 | 5,170 | 5,090 | 5,150 | 185,700 |
| 2022/12/06 | 5,140 | 5,170 | 5,100 | 5,140 | 229,700 |
| 2022/12/05 | 5,360 | 5,360 | 5,130 | 5,190 | 352,700 |
| 2022/12/02 | 5,300 | 5,490 | 5,280 | 5,330 | 438,500 |
| 2022/12/01 | 5,310 | 5,340 | 5,260 | 5,300 | 275,200 |
| 2022/11/30 | 5,260 | 5,330 | 5,260 | 5,270 | 257,600 |
| 2022/11/29 | 5,390 | 5,420 | 5,330 | 5,340 | 155,800 |
| 2022/11/28 | 5,480 | 5,490 | 5,360 | 5,410 | 202,000 |
| 2022/11/25 | 5,540 | 5,540 | 5,410 | 5,470 | 142,500 |
| 2022/11/24 | 5,570 | 5,600 | 5,500 | 5,500 | 163,900 |
| 2022/11/22 | 5,510 | 5,540 | 5,450 | 5,530 | 203,900 |
| 2022/11/21 | 5,520 | 5,560 | 5,500 | 5,500 | 124,600 |
| 2022/11/18 | 5,490 | 5,500 | 5,430 | 5,490 | 111,800 |
| 2022/11/17 | 5,390 | 5,480 | 5,380 | 5,460 | 168,000 |
| 2022/11/16 | 5,350 | 5,420 | 5,280 | 5,370 | 166,500 |
| 2022/11/15 | 5,430 | 5,460 | 5,270 | 5,320 | 229,700 |
| 2022/11/14 | 5,400 | 5,490 | 5,310 | 5,450 | 264,800 |
| 2022/11/11 | 5,350 | 5,400 | 5,320 | 5,360 | 238,100 |
| 2022/11/10 | 5,250 | 5,300 | 5,220 | 5,280 | 122,400 |
| 2022/11/09 | 5,280 | 5,280 | 5,220 | 5,280 | 143,700 |
| 2022/11/08 | 5,150 | 5,270 | 5,150 | 5,220 | 174,100 |
| 2022/11/07 | 5,210 | 5,220 | 5,140 | 5,150 | 156,500 |
| 2022/11/04 | 5,190 | 5,210 | 5,120 | 5,210 | 197,000 |
| 2022/11/02 | 5,240 | 5,290 | 5,220 | 5,260 | 182,700 |
| 2022/11/01 | 5,280 | 5,310 | 5,260 | 5,290 | 219,600 |
| 2022/10/31 | 5,170 | 5,260 | 5,140 | 5,250 | 240,500 |
| 2022/10/28 | 5,080 | 5,180 | 5,060 | 5,100 | 737,600 |
| 2022/10/27 | 5,140 | 5,170 | 5,110 | 5,140 | 267,800 |
| 2022/10/26 | 5,230 | 5,270 | 5,160 | 5,170 | 171,600 |
| 2022/10/25 | 5,110 | 5,160 | 5,090 | 5,150 | 253,300 |
| 2022/10/24 | 5,220 | 5,250 | 5,090 | 5,090 | 237,100 |
| 2022/10/21 | 5,270 | 5,290 | 5,150 | 5,170 | 270,300 |
| 2022/10/20 | 5,340 | 5,380 | 5,270 | 5,280 | 244,500 |
| 2022/10/19 | 5,430 | 5,450 | 5,390 | 5,400 | 169,800 |
| 2022/10/18 | 5,530 | 5,560 | 5,430 | 5,440 | 205,300 |
| 2022/10/17 | 5,570 | 5,590 | 5,460 | 5,480 | 240,300 |
| 2022/10/14 | 5,660 | 5,670 | 5,600 | 5,630 | 179,500 |
| 2022/10/13 | 5,660 | 5,670 | 5,520 | 5,560 | 211,500 |
| 2022/10/12 | 5,660 | 5,720 | 5,650 | 5,680 | 201,600 |
| 2022/10/11 | 5,730 | 5,760 | 5,670 | 5,690 | 248,700 |
| 2022/10/07 | 5,810 | 5,840 | 5,760 | 5,790 | 184,700 |
| 2022/10/06 | 5,970 | 6,000 | 5,880 | 5,890 | 173,800 |
| 2022/10/05 | 6,110 | 6,120 | 5,930 | 5,970 | 194,300 |
| 2022/10/04 | 5,950 | 6,050 | 5,940 | 6,050 | 229,300 |
| 2022/10/03 | 5,760 | 5,820 | 5,690 | 5,800 | 221,900 |
| 2022/09/30 | 5,940 | 5,980 | 5,830 | 5,860 | 170,300 |
| 2022/09/29 | 5,760 | 5,920 | 5,740 | 5,910 | 198,800 |
| 2022/09/28 | 5,780 | 5,830 | 5,690 | 5,760 | 255,200 |
| 2022/09/27 | 5,740 | 5,890 | 5,730 | 5,860 | 159,500 |
| 2022/09/26 | 5,650 | 5,790 | 5,650 | 5,730 | 209,700 |
| 2022/09/22 | 5,830 | 5,860 | 5,760 | 5,800 | 129,300 |
| 2022/09/21 | 5,850 | 5,900 | 5,830 | 5,850 | 120,200 |
| 2022/09/20 | 5,870 | 5,960 | 5,850 | 5,940 | 141,300 |
| 2022/09/16 | 5,830 | 5,900 | 5,820 | 5,820 | 217,700 |
| 2022/09/15 | 5,830 | 5,880 | 5,810 | 5,880 | 97,700 |
| 2022/09/14 | 5,880 | 5,920 | 5,830 | 5,840 | 159,900 |
| 2022/09/13 | 6,000 | 6,040 | 5,950 | 5,980 | 89,200 |
| 2022/09/12 | 5,910 | 6,010 | 5,880 | 6,000 | 87,900 |
| 2022/09/09 | 5,840 | 5,970 | 5,840 | 5,890 | 194,500 |
| 2022/09/08 | 5,810 | 5,950 | 5,810 | 5,940 | 180,500 |
| 2022/09/07 | 5,780 | 5,810 | 5,710 | 5,750 | 197,800 |
| 2022/09/06 | 5,940 | 5,970 | 5,830 | 5,830 | 185,200 |
| 2022/09/05 | 6,060 | 6,070 | 5,930 | 5,950 | 202,700 |
| 2022/09/02 | 6,200 | 6,240 | 5,990 | 6,160 | 294,100 |
| 2022/09/01 | 6,070 | 6,150 | 6,050 | 6,080 | 165,400 |
| 2022/08/31 | 6,190 | 6,260 | 6,110 | 6,140 | 317,200 |
| 2022/08/30 | 6,200 | 6,340 | 6,170 | 6,270 | 626,800 |
| 2022/08/29 | 6,080 | 6,190 | 6,070 | 6,150 | 152,700 |
| 2022/08/26 | 6,240 | 6,290 | 6,150 | 6,180 | 136,200 |
| 2022/08/25 | 6,240 | 6,320 | 6,240 | 6,260 | 122,500 |
| 2022/08/24 | 6,310 | 6,380 | 6,230 | 6,260 | 182,400 |
| 2022/08/23 | 6,230 | 6,280 | 6,210 | 6,260 | 113,800 |
| 2022/08/22 | 6,190 | 6,240 | 6,150 | 6,240 | 105,700 |
| 2022/08/19 | 6,260 | 6,280 | 6,190 | 6,200 | 107,900 |
| 2022/08/18 | 6,250 | 6,280 | 6,210 | 6,270 | 106,800 |
| 2022/08/17 | 6,320 | 6,350 | 6,260 | 6,340 | 172,800 |
| 2022/08/16 | 6,290 | 6,300 | 6,240 | 6,260 | 116,200 |
| 2022/08/15 | 6,160 | 6,240 | 6,140 | 6,230 | 111,100 |
| 2022/08/12 | 6,100 | 6,200 | 6,060 | 6,200 | 234,600 |
| 2022/08/10 | 6,040 | 6,060 | 5,900 | 6,050 | 314,300 |
| 2022/08/09 | 6,120 | 6,180 | 6,070 | 6,080 | 133,100 |
| 2022/08/08 | 6,060 | 6,170 | 6,050 | 6,120 | 257,200 |
| 2022/08/05 | 6,050 | 6,150 | 6,030 | 6,110 | 273,700 |
| 2022/08/04 | 6,260 | 6,270 | 6,070 | 6,090 | 283,600 |
| 2022/08/03 | 6,330 | 6,390 | 6,240 | 6,270 | 193,400 |
| 2022/08/02 | 6,590 | 6,590 | 6,370 | 6,410 | 171,900 |
| 2022/08/01 | 6,320 | 6,570 | 6,310 | 6,540 | 255,600 |
| 2022/07/29 | 6,260 | 6,310 | 6,220 | 6,260 | 128,100 |
| 2022/07/28 | 6,240 | 6,280 | 6,180 | 6,260 | 162,200 |
| 2022/07/27 | 6,300 | 6,300 | 6,230 | 6,230 | 85,500 |
| 2022/07/26 | 6,300 | 6,300 | 6,230 | 6,280 | 110,200 |
| 2022/07/25 | 6,290 | 6,310 | 6,250 | 6,310 | 116,400 |
| 2022/07/22 | 6,220 | 6,290 | 6,200 | 6,260 | 151,700 |
| 2022/07/21 | 6,140 | 6,200 | 6,120 | 6,190 | 133,200 |
| 2022/07/20 | 6,120 | 6,250 | 6,110 | 6,190 | 230,000 |
| 2022/07/19 | 6,340 | 6,340 | 6,080 | 6,110 | 275,800 |
| 2022/07/15 | 6,340 | 6,430 | 6,290 | 6,420 | 225,200 |
| 2022/07/14 | 6,310 | 6,330 | 6,230 | 6,300 | 138,800 |
| 2022/07/13 | 6,340 | 6,350 | 6,230 | 6,300 | 164,300 |
| 2022/07/12 | 6,350 | 6,360 | 6,220 | 6,310 | 182,500 |
| 2022/07/11 | 6,320 | 6,380 | 6,270 | 6,330 | 218,400 |
| 2022/07/08 | 6,260 | 6,290 | 6,120 | 6,250 | 262,700 |
| 2022/07/07 | 6,160 | 6,330 | 6,120 | 6,290 | 279,300 |
| 2022/07/06 | 6,050 | 6,190 | 6,050 | 6,150 | 286,800 |
| 2022/07/05 | 6,100 | 6,110 | 5,980 | 6,000 | 155,000 |
| 2022/07/04 | 6,110 | 6,150 | 6,010 | 6,060 | 239,700 |
| 2022/07/01 | 6,120 | 6,160 | 5,990 | 6,040 | 204,000 |
| 2022/06/30 | 6,020 | 6,250 | 5,980 | 6,080 | 510,700 |
| 2022/06/29 | 5,950 | 6,040 | 5,870 | 5,930 | 570,600 |
| 2022/06/28 | 5,550 | 5,940 | 5,540 | 5,930 | 403,400 |
| 2022/06/27 | 5,660 | 5,660 | 5,540 | 5,590 | 164,200 |
| 2022/06/24 | 5,520 | 5,580 | 5,460 | 5,560 | 149,700 |
| 2022/06/23 | 5,500 | 5,520 | 5,430 | 5,450 | 173,700 |
| 2022/06/22 | 5,300 | 5,390 | 5,270 | 5,340 | 163,200 |
| 2022/06/21 | 5,340 | 5,370 | 5,230 | 5,280 | 145,600 |
| 2022/06/20 | 5,300 | 5,350 | 5,240 | 5,270 | 167,300 |
| 2022/06/17 | 5,120 | 5,380 | 5,060 | 5,350 | 301,800 |
| 2022/06/16 | 5,230 | 5,290 | 5,170 | 5,190 | 174,000 |
| 2022/06/15 | 5,230 | 5,240 | 5,130 | 5,160 | 214,300 |
| 2022/06/14 | 5,290 | 5,350 | 5,290 | 5,300 | 149,600 |
| 2022/06/13 | 5,240 | 5,370 | 5,230 | 5,360 | 183,500 |
| 2022/06/10 | 5,320 | 5,340 | 5,290 | 5,310 | 208,700 |
| 2022/06/09 | 5,410 | 5,440 | 5,370 | 5,420 | 148,200 |
| 2022/06/08 | 5,500 | 5,510 | 5,440 | 5,460 | 198,800 |
| 2022/06/07 | 5,460 | 5,470 | 5,410 | 5,430 | 151,100 |
| 2022/06/06 | 5,300 | 5,480 | 5,280 | 5,470 | 247,900 |
| 2022/06/03 | 5,230 | 5,350 | 5,180 | 5,330 | 563,600 |
| 2022/06/02 | 5,420 | 5,420 | 5,180 | 5,200 | 889,100 |
| 2022/06/01 | 5,470 | 5,640 | 5,450 | 5,600 | 275,800 |
| 2022/05/31 | 5,480 | 5,540 | 5,430 | 5,470 | 659,500 |
| 2022/05/30 | 5,500 | 5,540 | 5,450 | 5,480 | 442,000 |
| 2022/05/27 | 5,620 | 5,620 | 5,430 | 5,480 | 251,600 |
| 2022/05/26 | 5,630 | 5,730 | 5,570 | 5,580 | 170,700 |
| 2022/05/25 | 5,750 | 5,750 | 5,650 | 5,660 | 181,100 |
| 2022/05/24 | 5,760 | 5,770 | 5,680 | 5,730 | 146,500 |
| 2022/05/23 | 5,760 | 5,840 | 5,750 | 5,760 | 189,000 |
| 2022/05/20 | 5,720 | 5,820 | 5,710 | 5,740 | 250,500 |
| 2022/05/19 | 5,580 | 5,660 | 5,570 | 5,660 | 163,700 |
| 2022/05/18 | 5,750 | 5,750 | 5,580 | 5,730 | 223,800 |
| 2022/05/17 | 5,750 | 5,780 | 5,650 | 5,650 | 227,800 |
| 2022/05/16 | 5,700 | 5,880 | 5,580 | 5,760 | 396,900 |
| 2022/05/13 | 5,670 | 5,680 | 5,550 | 5,620 | 303,500 |
| 2022/05/12 | 5,490 | 5,520 | 5,420 | 5,490 | 208,600 |
| 2022/05/11 | 5,470 | 5,590 | 5,460 | 5,580 | 242,300 |
| 2022/05/10 | 5,340 | 5,510 | 5,310 | 5,470 | 239,900 |
| 2022/05/09 | 5,450 | 5,540 | 5,390 | 5,390 | 266,300 |
| 2022/05/06 | 5,420 | 5,510 | 5,340 | 5,500 | 274,500 |
| 2022/05/02 | 5,380 | 5,410 | 5,320 | 5,410 | 207,600 |
| 2022/04/28 | 5,180 | 5,350 | 5,180 | 5,340 | 297,100 |
| 2022/04/27 | 5,220 | 5,290 | 5,140 | 5,170 | 619,600 |
| 2022/04/26 | 5,340 | 5,350 | 5,260 | 5,270 | 628,100 |
| 2022/04/25 | 5,230 | 5,300 | 5,190 | 5,280 | 592,600 |
| 2022/04/22 | 5,400 | 5,400 | 5,270 | 5,320 | 521,600 |
| 2022/04/21 | 5,350 | 5,430 | 5,280 | 5,400 | 394,800 |
| 2022/04/20 | 5,120 | 5,360 | 5,110 | 5,350 | 456,500 |
| 2022/04/19 | 5,120 | 5,190 | 5,080 | 5,100 | 289,000 |
| 2022/04/18 | 5,110 | 5,120 | 4,935 | 5,050 | 551,600 |
| 2022/04/15 | 5,310 | 5,310 | 5,140 | 5,140 | 309,100 |
| 2022/04/14 | 5,370 | 5,380 | 5,320 | 5,320 | 230,000 |
| 2022/04/13 | 5,380 | 5,460 | 5,370 | 5,380 | 258,600 |
| 2022/04/12 | 5,590 | 5,650 | 5,370 | 5,380 | 337,700 |
| 2022/04/11 | 5,740 | 5,750 | 5,610 | 5,650 | 250,000 |
| 2022/04/08 | 5,900 | 5,900 | 5,760 | 5,770 | 201,400 |
| 2022/04/07 | 5,840 | 5,850 | 5,750 | 5,820 | 211,100 |
| 2022/04/06 | 5,990 | 6,000 | 5,870 | 5,880 | 305,600 |
| 2022/04/05 | 6,030 | 6,030 | 5,950 | 5,970 | 157,400 |
| 2022/04/04 | 5,990 | 6,020 | 5,930 | 5,950 | 233,900 |
| 2022/04/01 | 5,980 | 6,020 | 5,890 | 6,000 | 224,100 |
| 2022/03/31 | 6,070 | 6,100 | 6,010 | 6,010 | 244,600 |
| 2022/03/30 | 6,270 | 6,270 | 6,110 | 6,120 | 221,800 |
| 2022/03/29 | 6,230 | 6,230 | 6,140 | 6,170 | 196,500 |
| 2022/03/28 | 6,320 | 6,320 | 6,220 | 6,240 | 129,000 |
| 2022/03/25 | 6,360 | 6,430 | 6,330 | 6,360 | 95,200 |
| 2022/03/24 | 6,320 | 6,370 | 6,230 | 6,360 | 163,800 |
| 2022/03/23 | 6,270 | 6,420 | 6,240 | 6,410 | 160,400 |
| 2022/03/22 | 6,390 | 6,390 | 6,220 | 6,240 | 185,700 |
| 2022/03/18 | 6,320 | 6,440 | 6,320 | 6,360 | 193,800 |
| 2022/03/17 | 6,330 | 6,340 | 6,140 | 6,310 | 191,700 |
| 2022/03/16 | 6,430 | 6,460 | 6,280 | 6,280 | 168,200 |
| 2022/03/15 | 6,170 | 6,330 | 6,170 | 6,320 | 135,900 |
| 2022/03/14 | 6,230 | 6,230 | 6,080 | 6,140 | 137,000 |
| 2022/03/11 | 6,300 | 6,340 | 6,180 | 6,210 | 138,900 |
| 2022/03/10 | 6,290 | 6,440 | 6,280 | 6,410 | 139,100 |
| 2022/03/09 | 6,220 | 6,300 | 6,160 | 6,220 | 135,100 |
| 2022/03/08 | 6,600 | 6,620 | 6,200 | 6,220 | 228,300 |
| 2022/03/07 | 6,450 | 6,620 | 6,450 | 6,590 | 140,900 |
| 2022/03/04 | 6,650 | 6,670 | 6,480 | 6,520 | 151,100 |
| 2022/03/03 | 6,780 | 6,850 | 6,680 | 6,720 | 185,400 |
| 2022/03/02 | 6,540 | 6,800 | 6,540 | 6,680 | 234,700 |
| 2022/03/01 | 6,630 | 6,650 | 6,560 | 6,600 | 134,700 |
| 2022/02/28 | 6,440 | 6,630 | 6,410 | 6,600 | 165,000 |
| 2022/02/25 | 6,620 | 6,640 | 6,370 | 6,410 | 132,200 |
| 2022/02/24 | 6,570 | 6,620 | 6,510 | 6,570 | 150,000 |
| 2022/02/22 | 6,610 | 6,670 | 6,580 | 6,650 | 99,500 |
| 2022/02/21 | 6,670 | 6,730 | 6,610 | 6,710 | 72,000 |
| 2022/02/18 | 6,650 | 6,780 | 6,620 | 6,760 | 86,100 |
| 2022/02/17 | 6,750 | 6,780 | 6,660 | 6,730 | 126,400 |
| 2022/02/16 | 6,890 | 6,890 | 6,720 | 6,720 | 168,800 |
| 2022/02/15 | 6,630 | 6,710 | 6,600 | 6,710 | 163,100 |
| 2022/02/14 | 6,620 | 6,670 | 6,560 | 6,570 | 144,900 |
| 2022/02/10 | 6,550 | 6,650 | 6,540 | 6,620 | 147,200 |
| 2022/02/09 | 6,530 | 6,560 | 6,410 | 6,510 | 168,600 |
| 2022/02/08 | 6,290 | 6,470 | 6,250 | 6,440 | 172,300 |
| 2022/02/07 | 6,280 | 6,310 | 6,160 | 6,220 | 97,900 |
| 2022/02/04 | 6,260 | 6,320 | 6,160 | 6,280 | 138,300 |
| 2022/02/03 | 6,210 | 6,260 | 6,150 | 6,160 | 98,800 |
| 2022/02/02 | 6,180 | 6,260 | 6,080 | 6,230 | 144,400 |
| 2022/02/01 | 6,160 | 6,240 | 6,130 | 6,180 | 97,800 |
| 2022/01/31 | 6,140 | 6,190 | 6,110 | 6,160 | 97,900 |
| 2022/01/28 | 6,160 | 6,220 | 6,140 | 6,210 | 113,500 |
| 2022/01/27 | 6,250 | 6,250 | 6,030 | 6,040 | 162,100 |
| 2022/01/26 | 6,310 | 6,450 | 6,300 | 6,300 | 93,200 |
| 2022/01/25 | 6,350 | 6,380 | 6,210 | 6,380 | 113,200 |
| 2022/01/24 | 6,330 | 6,330 | 6,210 | 6,300 | 133,000 |
| 2022/01/21 | 6,160 | 6,330 | 6,130 | 6,330 | 111,500 |
| 2022/01/20 | 6,010 | 6,220 | 6,000 | 6,160 | 121,600 |
| 2022/01/19 | 6,130 | 6,170 | 6,080 | 6,110 | 122,200 |
| 2022/01/18 | 6,350 | 6,350 | 6,200 | 6,230 | 122,400 |
| 2022/01/17 | 6,180 | 6,300 | 6,180 | 6,290 | 109,500 |
| 2022/01/14 | 6,140 | 6,180 | 6,080 | 6,150 | 125,300 |
| 2022/01/13 | 6,350 | 6,360 | 6,130 | 6,140 | 114,900 |
| 2022/01/12 | 6,270 | 6,370 | 6,230 | 6,330 | 152,500 |
| 2022/01/11 | 6,230 | 6,270 | 6,140 | 6,240 | 132,100 |
| 2022/01/07 | 6,180 | 6,300 | 6,140 | 6,260 | 166,600 |
| 2022/01/06 | 6,260 | 6,330 | 6,190 | 6,230 | 171,300 |
| 2022/01/05 | 6,260 | 6,360 | 6,210 | 6,280 | 215,900 |
| 2022/01/04 | 6,120 | 6,250 | 6,040 | 6,220 | 206,400 |