伊藤忠食品(2692)の株価時系列情報
伊藤忠食品(2692)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 4,300 | 4,450 | 4,280 | 4,450 | 4,500 |
| 2001/12/27 | 4,060 | 4,280 | 4,060 | 4,180 | 1,500 |
| 2001/12/26 | 4,230 | 4,290 | 4,230 | 4,280 | 1,500 |
| 2001/12/25 | 4,300 | 4,300 | 4,230 | 4,230 | 4,500 |
| 2001/12/21 | 4,280 | 4,280 | 4,220 | 4,220 | 2,000 |
| 2001/12/20 | 4,150 | 4,300 | 4,150 | 4,280 | 3,000 |
| 2001/12/19 | 4,200 | 4,300 | 4,160 | 4,160 | 7,100 |
| 2001/12/18 | 4,160 | 4,300 | 4,160 | 4,200 | 4,400 |
| 2001/12/17 | 4,050 | 4,100 | 4,050 | 4,060 | 1,900 |
| 2001/12/14 | 4,060 | 4,070 | 4,050 | 4,050 | 15,600 |
| 2001/12/13 | 4,280 | 4,300 | 4,120 | 4,130 | 1,800 |
| 2001/12/12 | 4,120 | 4,290 | 4,060 | 4,280 | 2,700 |
| 2001/12/11 | 4,050 | 4,120 | 4,050 | 4,090 | 3,400 |
| 2001/12/10 | 4,450 | 4,450 | 4,000 | 4,050 | 4,500 |
| 2001/12/07 | 4,500 | 4,500 | 4,060 | 4,100 | 5,800 |
| 2001/12/06 | 4,130 | 4,300 | 4,130 | 4,290 | 1,300 |
| 2001/12/05 | 4,130 | 4,130 | 4,030 | 4,060 | 3,000 |
| 2001/12/04 | 4,040 | 4,080 | 4,000 | 4,020 | 1,700 |
| 2001/12/03 | 4,170 | 4,250 | 4,040 | 4,040 | 2,200 |
| 2001/11/30 | 4,050 | 4,130 | 4,050 | 4,120 | 1,800 |
| 2001/11/29 | 4,130 | 4,130 | 4,040 | 4,050 | 1,200 |
| 2001/11/28 | 4,130 | 4,200 | 4,130 | 4,170 | 1,700 |
| 2001/11/27 | 4,350 | 4,450 | 4,350 | 4,380 | 7,300 |
| 2001/11/26 | 4,100 | 4,400 | 4,100 | 4,400 | 2,000 |
| 2001/11/22 | 4,270 | 4,300 | 4,200 | 4,300 | 5,400 |
| 2001/11/21 | 4,070 | 4,150 | 4,060 | 4,070 | 5,800 |
| 2001/11/20 | 4,100 | 4,100 | 4,000 | 4,000 | 4,300 |
| 2001/11/19 | 4,090 | 4,150 | 4,040 | 4,150 | 3,100 |
| 2001/11/16 | 4,400 | 4,400 | 4,290 | 4,390 | 4,000 |
| 2001/11/15 | 4,200 | 4,400 | 4,200 | 4,400 | 1,500 |
| 2001/11/14 | 4,300 | 4,300 | 4,150 | 4,150 | 1,700 |
| 2001/11/13 | 4,200 | 4,200 | 4,100 | 4,110 | 1,400 |
| 2001/11/12 | 4,230 | 4,230 | 4,200 | 4,200 | 3,300 |
| 2001/11/09 | 4,290 | 4,290 | 4,100 | 4,180 | 1,300 |
| 2001/11/08 | 4,300 | 4,400 | 4,280 | 4,400 | 2,700 |
| 2001/11/07 | 4,280 | 4,300 | 4,120 | 4,120 | 3,500 |
| 2001/11/06 | 4,200 | 4,240 | 4,150 | 4,200 | 4,500 |
| 2001/11/05 | 4,140 | 4,200 | 4,080 | 4,180 | 4,000 |
| 2001/11/02 | 4,010 | 4,200 | 3,940 | 3,940 | 4,500 |
| 2001/11/01 | 4,070 | 4,070 | 3,860 | 3,960 | 7,900 |
| 2001/10/31 | 4,160 | 4,210 | 3,950 | 4,000 | 3,100 |
| 2001/10/30 | 4,040 | 4,140 | 4,040 | 4,140 | 3,500 |
| 2001/10/29 | 4,220 | 4,220 | 4,080 | 4,090 | 2,500 |
| 2001/10/26 | 4,500 | 4,600 | 4,280 | 4,300 | 8,300 |
| 2001/10/25 | 4,360 | 4,450 | 4,340 | 4,450 | 14,500 |
| 2001/10/24 | 4,090 | 4,230 | 4,090 | 4,230 | 10,100 |
| 2001/10/23 | 3,950 | 4,030 | 3,940 | 4,030 | 12,400 |
| 2001/10/22 | 3,790 | 3,930 | 3,790 | 3,930 | 12,600 |
| 2001/10/19 | 3,580 | 3,800 | 3,580 | 3,790 | 3,900 |
| 2001/10/18 | 3,680 | 3,680 | 3,650 | 3,680 | 4,400 |
| 2001/10/17 | 3,720 | 3,750 | 3,680 | 3,730 | 6,600 |
| 2001/10/16 | 3,780 | 3,780 | 3,700 | 3,750 | 2,700 |
| 2001/10/15 | 3,760 | 3,800 | 3,700 | 3,800 | 3,900 |
| 2001/10/12 | 3,700 | 3,800 | 3,670 | 3,710 | 6,100 |
| 2001/10/11 | 3,800 | 3,800 | 3,650 | 3,700 | 5,200 |
| 2001/10/10 | 3,800 | 3,800 | 3,770 | 3,790 | 6,600 |
| 2001/10/09 | 3,880 | 3,920 | 3,650 | 3,650 | 15,800 |
| 2001/10/05 | 4,020 | 4,020 | 3,860 | 3,860 | 11,000 |
| 2001/10/04 | 4,390 | 4,390 | 3,970 | 3,970 | 11,300 |
| 2001/10/03 | 4,450 | 4,450 | 4,350 | 4,390 | 3,200 |
| 2001/10/02 | 3,990 | 4,500 | 3,990 | 4,490 | 7,500 |
| 2001/10/01 | 3,990 | 4,060 | 3,930 | 4,030 | 10,000 |
| 2001/09/28 | 3,970 | 4,050 | 3,970 | 3,990 | 3,700 |
| 2001/09/27 | 3,990 | 3,990 | 3,910 | 3,920 | 1,900 |
| 2001/09/26 | 4,000 | 4,050 | 3,970 | 4,000 | 12,700 |
| 2001/09/25 | 4,000 | 4,000 | 3,970 | 4,000 | 5,300 |
| 2001/09/21 | 4,010 | 4,020 | 3,960 | 4,000 | 1,900 |
| 2001/09/20 | 4,290 | 4,320 | 4,090 | 4,090 | 7,700 |
| 2001/09/19 | 4,150 | 4,300 | 4,150 | 4,290 | 2,600 |
| 2001/09/18 | 4,160 | 4,300 | 4,150 | 4,150 | 3,100 |
| 2001/09/17 | 4,400 | 4,400 | 4,150 | 4,200 | 2,700 |
| 2001/09/14 | 4,400 | 4,400 | 4,400 | 4,400 | 6,800 |
| 2001/09/13 | 4,050 | 4,150 | 4,050 | 4,150 | 3,400 |
| 2001/09/12 | 4,150 | 4,200 | 4,150 | 4,150 | 3,900 |
| 2001/09/11 | 4,500 | 4,590 | 4,400 | 4,400 | 9,600 |
| 2001/09/10 | 4,600 | 4,600 | 4,550 | 4,550 | 1,800 |
| 2001/09/07 | 4,600 | 4,600 | 4,550 | 4,600 | 3,400 |
| 2001/09/06 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 2001/09/05 | 4,600 | 4,650 | 4,550 | 4,650 | 4,800 |
| 2001/09/04 | 4,600 | 4,650 | 4,600 | 4,610 | 1,400 |
| 2001/09/03 | 4,850 | 4,850 | 4,600 | 4,610 | 3,400 |
| 2001/08/31 | 4,860 | 4,900 | 4,810 | 4,810 | 3,900 |
| 2001/08/30 | 4,800 | 4,860 | 4,800 | 4,850 | 7,800 |
| 2001/08/29 | 4,810 | 4,870 | 4,810 | 4,830 | 3,100 |
| 2001/08/28 | 4,860 | 4,860 | 4,850 | 4,860 | 1,700 |
| 2001/08/27 | 4,890 | 4,890 | 4,860 | 4,860 | 1,800 |
| 2001/08/24 | 5,000 | 5,000 | 4,890 | 4,890 | 9,600 |
| 2001/08/23 | 4,860 | 4,950 | 4,820 | 4,940 | 13,800 |
| 2001/08/22 | 4,820 | 4,870 | 4,820 | 4,860 | 2,800 |
| 2001/08/21 | 4,830 | 4,850 | 4,800 | 4,850 | 3,600 |
| 2001/08/20 | 4,850 | 4,880 | 4,830 | 4,830 | 3,100 |
| 2001/08/17 | 4,800 | 4,860 | 4,800 | 4,850 | 2,700 |
| 2001/08/16 | 4,790 | 4,830 | 4,790 | 4,800 | 1,800 |
| 2001/08/15 | 4,850 | 4,890 | 4,850 | 4,850 | 2,000 |
| 2001/08/14 | 4,930 | 4,950 | 4,920 | 4,950 | 3,800 |
| 2001/08/13 | 4,980 | 4,980 | 4,870 | 4,910 | 4,400 |
| 2001/08/10 | 5,000 | 5,000 | 5,000 | 5,000 | 3,300 |
| 2001/08/09 | 5,000 | 5,010 | 5,000 | 5,010 | 4,400 |
| 2001/08/08 | 4,980 | 5,010 | 4,980 | 5,010 | 5,200 |
| 2001/08/07 | 4,860 | 4,960 | 4,850 | 4,960 | 16,100 |
| 2001/08/06 | 4,810 | 4,860 | 4,810 | 4,860 | 2,000 |
| 2001/08/03 | 4,880 | 4,930 | 4,850 | 4,850 | 4,100 |
| 2001/08/02 | 4,810 | 5,000 | 4,800 | 4,980 | 5,200 |
| 2001/08/01 | 4,950 | 4,950 | 4,710 | 4,800 | 10,400 |
| 2001/07/31 | 4,970 | 5,000 | 4,970 | 5,000 | 1,900 |
| 2001/07/30 | 4,970 | 4,970 | 4,900 | 4,950 | 3,500 |
| 2001/07/27 | 4,990 | 5,000 | 4,970 | 4,970 | 2,200 |
| 2001/07/26 | 4,950 | 5,000 | 4,950 | 5,000 | 6,500 |
| 2001/07/25 | 5,000 | 5,000 | 4,970 | 4,980 | 9,100 |
| 2001/07/24 | 5,000 | 5,000 | 4,950 | 4,970 | 5,400 |
| 2001/07/23 | 5,000 | 5,000 | 4,950 | 5,000 | 5,100 |
| 2001/07/19 | 5,000 | 5,000 | 4,990 | 5,000 | 2,100 |
| 2001/07/18 | 5,100 | 5,100 | 5,000 | 5,000 | 6,700 |
| 2001/07/17 | 5,100 | 5,140 | 5,100 | 5,100 | 3,000 |
| 2001/07/16 | 5,140 | 5,140 | 5,100 | 5,100 | 1,800 |
| 2001/07/13 | 5,150 | 5,150 | 5,100 | 5,150 | 2,200 |
| 2001/07/12 | 5,150 | 5,150 | 5,100 | 5,150 | 1,200 |
| 2001/07/11 | 5,100 | 5,150 | 5,100 | 5,150 | 4,900 |
| 2001/07/10 | 5,100 | 5,190 | 5,100 | 5,190 | 5,000 |
| 2001/07/09 | 5,100 | 5,190 | 5,100 | 5,110 | 22,700 |
| 2001/07/06 | 5,160 | 5,250 | 5,100 | 5,170 | 8,000 |
| 2001/07/05 | 5,200 | 5,200 | 5,100 | 5,200 | 11,600 |
| 2001/07/04 | 5,200 | 5,200 | 5,100 | 5,100 | 8,100 |
| 2001/07/03 | 5,190 | 5,200 | 5,130 | 5,200 | 5,100 |
| 2001/07/02 | 5,150 | 5,200 | 5,090 | 5,200 | 10,300 |
| 2001/06/29 | 5,170 | 5,250 | 5,020 | 5,250 | 7,900 |
| 2001/06/28 | 5,100 | 5,100 | 5,010 | 5,100 | 9,700 |
| 2001/06/27 | 5,090 | 5,090 | 4,990 | 5,020 | 16,400 |
| 2001/06/26 | 5,200 | 5,200 | 5,000 | 5,090 | 10,000 |
| 2001/06/25 | 5,300 | 5,300 | 5,000 | 5,000 | 14,900 |
| 2001/06/22 | 4,970 | 5,070 | 4,970 | 5,070 | 5,300 |
| 2001/06/21 | 5,030 | 5,100 | 4,990 | 5,010 | 12,700 |
| 2001/06/20 | 5,010 | 5,020 | 4,990 | 4,990 | 5,000 |
| 2001/06/19 | 5,000 | 5,050 | 4,980 | 5,050 | 5,100 |
| 2001/06/18 | 5,150 | 5,150 | 5,000 | 5,030 | 3,400 |
| 2001/06/15 | 5,030 | 5,040 | 4,950 | 5,010 | 19,700 |
| 2001/06/14 | 5,120 | 5,120 | 5,100 | 5,120 | 17,400 |
| 2001/06/13 | 5,010 | 5,200 | 5,000 | 5,200 | 5,700 |
| 2001/06/12 | 5,040 | 5,130 | 5,000 | 5,020 | 3,400 |
| 2001/06/11 | 5,200 | 5,200 | 5,150 | 5,190 | 6,200 |
| 2001/06/08 | 5,200 | 5,210 | 5,180 | 5,200 | 37,900 |
| 2001/06/07 | 5,200 | 5,200 | 5,030 | 5,180 | 6,000 |
| 2001/06/06 | 5,190 | 5,250 | 5,150 | 5,250 | 25,400 |
| 2001/06/05 | 5,100 | 5,200 | 5,000 | 5,190 | 9,400 |
| 2001/06/04 | 4,950 | 5,100 | 4,940 | 5,100 | 4,600 |
| 2001/06/01 | 5,100 | 5,100 | 4,910 | 4,920 | 2,300 |
| 2001/05/31 | 4,930 | 5,030 | 4,900 | 5,030 | 11,200 |
| 2001/05/30 | 5,070 | 5,070 | 5,000 | 5,010 | 8,600 |
| 2001/05/29 | 5,080 | 5,110 | 5,080 | 5,100 | 13,000 |
| 2001/05/28 | 5,100 | 5,200 | 5,080 | 5,200 | 4,900 |
| 2001/05/25 | 5,350 | 5,350 | 5,070 | 5,080 | 6,500 |
| 2001/05/24 | 5,260 | 5,260 | 5,050 | 5,150 | 7,700 |
| 2001/05/23 | 5,150 | 5,300 | 5,130 | 5,200 | 6,400 |
| 2001/05/22 | 5,210 | 5,210 | 5,190 | 5,200 | 10,400 |
| 2001/05/21 | 5,250 | 5,310 | 5,200 | 5,210 | 8,800 |
| 2001/05/18 | 5,200 | 5,280 | 5,100 | 5,100 | 11,700 |
| 2001/05/17 | 5,130 | 5,190 | 5,080 | 5,190 | 11,900 |
| 2001/05/16 | 5,300 | 5,300 | 5,100 | 5,100 | 4,100 |
| 2001/05/15 | 5,300 | 5,300 | 5,200 | 5,300 | 4,500 |
| 2001/05/14 | 5,310 | 5,310 | 5,260 | 5,310 | 4,200 |
| 2001/05/11 | 5,380 | 5,400 | 5,300 | 5,390 | 16,300 |
| 2001/05/10 | 5,300 | 5,390 | 5,280 | 5,390 | 4,200 |
| 2001/05/09 | 5,330 | 5,400 | 5,250 | 5,400 | 14,100 |
| 2001/05/08 | 5,350 | 5,400 | 5,250 | 5,390 | 14,300 |
| 2001/05/07 | 5,450 | 5,450 | 5,250 | 5,400 | 9,800 |
| 2001/05/02 | 5,340 | 5,350 | 5,230 | 5,350 | 19,800 |
| 2001/05/01 | 5,300 | 5,300 | 5,200 | 5,290 | 11,300 |
| 2001/04/27 | 5,330 | 5,350 | 5,150 | 5,250 | 4,200 |
| 2001/04/26 | 5,330 | 5,330 | 5,200 | 5,290 | 5,700 |
| 2001/04/25 | 5,340 | 5,340 | 5,100 | 5,200 | 11,700 |
| 2001/04/24 | 5,090 | 5,250 | 5,000 | 5,250 | 15,200 |
| 2001/04/23 | 5,140 | 5,250 | 5,100 | 5,190 | 14,400 |
| 2001/04/20 | 5,400 | 5,440 | 5,270 | 5,340 | 19,900 |
| 2001/04/19 | 5,640 | 5,640 | 5,460 | 5,600 | 22,200 |
| 2001/04/18 | 5,610 | 5,670 | 5,550 | 5,670 | 21,300 |
| 2001/04/17 | 5,500 | 5,630 | 5,450 | 5,630 | 26,400 |
| 2001/04/16 | 5,410 | 5,610 | 5,400 | 5,500 | 46,200 |
| 2001/04/13 | 5,650 | 5,770 | 5,570 | 5,640 | 370,500 |
| 2001/04/12 | 5,750 | 5,760 | 5,550 | 5,670 | 117,300 |
| 2001/04/11 | 5,610 | 5,740 | 5,560 | 5,710 | 68,100 |
| 2001/04/10 | 5,550 | 5,690 | 5,520 | 5,550 | 43,900 |
| 2001/04/09 | 5,660 | 5,660 | 5,450 | 5,600 | 70,300 |
| 2001/04/06 | 5,600 | 5,700 | 5,510 | 5,700 | 82,200 |
| 2001/04/05 | 5,550 | 5,580 | 5,430 | 5,480 | 41,500 |
| 2001/04/04 | 5,550 | 5,700 | 5,400 | 5,410 | 114,800 |
| 2001/04/03 | 5,250 | 5,570 | 5,200 | 5,550 | 160,900 |
| 2001/04/02 | 5,130 | 5,350 | 5,000 | 5,150 | 113,400 |
| 2001/03/30 | 4,910 | 4,980 | 4,850 | 4,980 | 20,600 |
| 2001/03/29 | 5,050 | 5,120 | 4,950 | 4,950 | 33,600 |
| 2001/03/28 | 4,870 | 5,090 | 4,850 | 5,000 | 34,500 |
| 2001/03/27 | 5,100 | 5,100 | 4,800 | 4,800 | 31,800 |
| 2001/03/26 | 5,090 | 5,190 | 4,900 | 5,000 | 60,800 |
| 2001/03/23 | 4,750 | 5,090 | 4,750 | 5,000 | 55,500 |
| 2001/03/22 | 4,900 | 4,910 | 4,720 | 4,850 | 42,300 |
| 2001/03/21 | 4,970 | 5,000 | 4,780 | 4,920 | 46,900 |
| 2001/03/19 | 5,300 | 5,590 | 5,000 | 5,000 | 194,500 |
| 2001/03/16 | 4,800 | 5,200 | 4,720 | 5,200 | 266,200 |
| 2001/03/15 | 4,590 | 4,720 | 4,500 | 4,700 | 83,700 |
| 2001/03/14 | 4,300 | 4,700 | 4,300 | 4,610 | 166,500 |
| 2001/03/13 | 4,050 | 4,480 | 4,050 | 4,250 | 559,900 |