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 |
|---|---|---|---|---|---|
| 2002/12/30 | 4,620 | 4,730 | 4,620 | 4,730 | 600 |
| 2002/12/27 | 4,560 | 4,730 | 4,560 | 4,720 | 1,600 |
| 2002/12/26 | 4,550 | 4,610 | 4,550 | 4,610 | 1,000 |
| 2002/12/25 | 4,400 | 4,400 | 4,320 | 4,330 | 2,900 |
| 2002/12/24 | 4,390 | 4,390 | 4,200 | 4,240 | 2,900 |
| 2002/12/20 | 4,180 | 4,380 | 4,180 | 4,380 | 5,200 |
| 2002/12/19 | 4,000 | 4,170 | 4,000 | 4,170 | 4,400 |
| 2002/12/18 | 4,190 | 4,200 | 4,120 | 4,190 | 2,200 |
| 2002/12/17 | 4,330 | 4,330 | 4,050 | 4,180 | 3,000 |
| 2002/12/16 | 4,420 | 4,420 | 4,300 | 4,320 | 4,500 |
| 2002/12/13 | 4,450 | 4,540 | 4,440 | 4,470 | 15,900 |
| 2002/12/12 | 4,870 | 4,870 | 4,700 | 4,700 | 1,300 |
| 2002/12/11 | 4,900 | 4,900 | 4,820 | 4,870 | 5,600 |
| 2002/12/10 | 4,900 | 4,900 | 4,750 | 4,890 | 4,900 |
| 2002/12/09 | 4,880 | 4,880 | 4,880 | 4,880 | 200 |
| 2002/12/06 | 4,890 | 4,890 | 4,840 | 4,880 | 2,100 |
| 2002/12/05 | 4,860 | 4,860 | 4,800 | 4,840 | 3,700 |
| 2002/12/04 | 4,780 | 4,900 | 4,770 | 4,800 | 4,800 |
| 2002/12/03 | 4,900 | 4,900 | 4,650 | 4,660 | 1,000 |
| 2002/12/02 | 4,900 | 4,900 | 4,800 | 4,890 | 4,500 |
| 2002/11/29 | 4,860 | 4,910 | 4,850 | 4,900 | 12,100 |
| 2002/11/28 | 4,880 | 4,880 | 4,830 | 4,870 | 3,700 |
| 2002/11/27 | 4,840 | 4,900 | 4,840 | 4,890 | 5,300 |
| 2002/11/26 | 4,800 | 4,800 | 4,740 | 4,790 | 6,400 |
| 2002/11/25 | 4,790 | 4,840 | 4,790 | 4,810 | 10,000 |
| 2002/11/22 | 4,840 | 4,850 | 4,740 | 4,740 | 5,000 |
| 2002/11/21 | 4,840 | 4,850 | 4,800 | 4,840 | 1,700 |
| 2002/11/20 | 4,570 | 4,850 | 4,570 | 4,830 | 6,700 |
| 2002/11/19 | 4,490 | 4,650 | 4,490 | 4,570 | 700 |
| 2002/11/18 | 4,760 | 4,760 | 4,460 | 4,460 | 1,900 |
| 2002/11/15 | 4,760 | 4,850 | 4,760 | 4,760 | 2,400 |
| 2002/11/14 | 4,580 | 4,590 | 4,560 | 4,560 | 1,200 |
| 2002/11/13 | 4,850 | 4,850 | 4,740 | 4,740 | 600 |
| 2002/11/12 | 4,710 | 4,850 | 4,710 | 4,850 | 2,600 |
| 2002/11/11 | 4,670 | 4,810 | 4,520 | 4,760 | 22,900 |
| 2002/11/08 | 4,890 | 4,900 | 4,880 | 4,900 | 1,700 |
| 2002/11/07 | 4,890 | 4,930 | 4,860 | 4,900 | 6,000 |
| 2002/11/06 | 4,790 | 4,900 | 4,740 | 4,890 | 4,500 |
| 2002/11/05 | 4,700 | 4,800 | 4,670 | 4,800 | 3,800 |
| 2002/11/01 | 4,780 | 4,780 | 4,670 | 4,670 | 1,200 |
| 2002/10/31 | 4,830 | 4,830 | 4,790 | 4,790 | 1,000 |
| 2002/10/30 | 4,880 | 4,890 | 4,750 | 4,880 | 3,200 |
| 2002/10/29 | 4,990 | 4,990 | 4,890 | 4,900 | 2,000 |
| 2002/10/28 | 4,850 | 5,000 | 4,850 | 5,000 | 6,500 |
| 2002/10/25 | 4,800 | 4,900 | 4,750 | 4,900 | 11,700 |
| 2002/10/24 | 4,750 | 4,800 | 4,690 | 4,780 | 7,600 |
| 2002/10/23 | 4,220 | 4,750 | 4,220 | 4,740 | 5,200 |
| 2002/10/22 | 4,740 | 4,740 | 4,440 | 4,450 | 1,300 |
| 2002/10/21 | 4,800 | 4,850 | 4,700 | 4,750 | 10,000 |
| 2002/10/18 | 4,420 | 4,500 | 4,400 | 4,490 | 5,400 |
| 2002/10/17 | 4,400 | 4,410 | 4,350 | 4,410 | 5,900 |
| 2002/10/16 | 4,400 | 4,410 | 4,390 | 4,400 | 6,500 |
| 2002/10/15 | 4,400 | 4,400 | 4,320 | 4,390 | 3,700 |
| 2002/10/11 | 4,250 | 4,400 | 4,240 | 4,400 | 4,500 |
| 2002/10/10 | 4,200 | 4,300 | 4,200 | 4,250 | 3,900 |
| 2002/10/09 | 4,190 | 4,190 | 4,170 | 4,190 | 2,800 |
| 2002/10/08 | 4,210 | 4,270 | 4,210 | 4,240 | 1,600 |
| 2002/10/07 | 4,200 | 4,380 | 4,200 | 4,280 | 1,800 |
| 2002/10/04 | 4,350 | 4,390 | 4,330 | 4,390 | 2,300 |
| 2002/10/03 | 4,430 | 4,430 | 4,390 | 4,390 | 3,300 |
| 2002/10/02 | 4,340 | 4,340 | 4,210 | 4,290 | 1,500 |
| 2002/10/01 | 4,450 | 4,450 | 4,160 | 4,280 | 2,900 |
| 2002/09/30 | 4,380 | 4,450 | 4,380 | 4,450 | 7,700 |
| 2002/09/27 | 4,310 | 4,400 | 4,310 | 4,400 | 10,100 |
| 2002/09/26 | 4,340 | 4,350 | 4,300 | 4,350 | 4,000 |
| 2002/09/25 | 4,350 | 4,350 | 4,280 | 4,280 | 2,500 |
| 2002/09/24 | 4,350 | 4,360 | 4,320 | 4,360 | 9,400 |
| 2002/09/20 | 4,350 | 4,350 | 4,300 | 4,350 | 12,300 |
| 2002/09/19 | 4,350 | 4,350 | 4,300 | 4,350 | 5,300 |
| 2002/09/18 | 4,250 | 4,350 | 4,220 | 4,350 | 2,800 |
| 2002/09/17 | 4,280 | 4,350 | 4,260 | 4,350 | 3,600 |
| 2002/09/13 | 4,190 | 4,220 | 4,190 | 4,210 | 15,800 |
| 2002/09/12 | 4,280 | 4,340 | 4,270 | 4,340 | 2,000 |
| 2002/09/11 | 4,310 | 4,320 | 4,270 | 4,270 | 1,600 |
| 2002/09/10 | 4,260 | 4,340 | 4,250 | 4,320 | 3,100 |
| 2002/09/09 | 4,250 | 4,260 | 4,200 | 4,260 | 3,900 |
| 2002/09/06 | 4,170 | 4,250 | 4,170 | 4,250 | 2,300 |
| 2002/09/05 | 4,300 | 4,300 | 4,110 | 4,250 | 3,200 |
| 2002/09/04 | 4,110 | 4,200 | 4,110 | 4,200 | 4,500 |
| 2002/09/03 | 4,360 | 4,370 | 4,200 | 4,210 | 45,300 |
| 2002/09/02 | 4,300 | 4,360 | 4,180 | 4,360 | 4,700 |
| 2002/08/30 | 4,320 | 4,320 | 4,180 | 4,300 | 4,500 |
| 2002/08/29 | 4,390 | 4,400 | 4,290 | 4,320 | 8,200 |
| 2002/08/28 | 4,350 | 4,350 | 4,110 | 4,310 | 3,300 |
| 2002/08/27 | 4,380 | 4,380 | 4,210 | 4,350 | 4,100 |
| 2002/08/26 | 4,380 | 4,390 | 4,320 | 4,380 | 4,400 |
| 2002/08/23 | 4,400 | 4,400 | 4,260 | 4,380 | 5,500 |
| 2002/08/22 | 4,260 | 4,380 | 4,250 | 4,380 | 5,400 |
| 2002/08/21 | 4,380 | 4,380 | 4,280 | 4,380 | 3,700 |
| 2002/08/20 | 4,210 | 4,380 | 4,210 | 4,380 | 7,300 |
| 2002/08/19 | 4,380 | 4,380 | 4,270 | 4,360 | 3,300 |
| 2002/08/16 | 4,260 | 4,380 | 4,260 | 4,380 | 3,000 |
| 2002/08/15 | 4,290 | 4,380 | 4,270 | 4,370 | 4,200 |
| 2002/08/14 | 4,150 | 4,270 | 4,150 | 4,270 | 2,200 |
| 2002/08/13 | 3,880 | 4,160 | 3,880 | 4,140 | 2,600 |
| 2002/08/12 | 4,350 | 4,350 | 4,130 | 4,130 | 2,700 |
| 2002/08/09 | 4,290 | 4,380 | 4,260 | 4,350 | 9,900 |
| 2002/08/08 | 4,220 | 4,250 | 4,220 | 4,240 | 1,400 |
| 2002/08/07 | 4,280 | 4,280 | 4,130 | 4,220 | 4,200 |
| 2002/08/06 | 4,240 | 4,290 | 4,230 | 4,290 | 8,100 |
| 2002/08/05 | 4,250 | 4,250 | 4,220 | 4,240 | 6,600 |
| 2002/08/02 | 4,200 | 4,250 | 4,150 | 4,250 | 9,600 |
| 2002/08/01 | 4,110 | 4,200 | 4,110 | 4,190 | 5,900 |
| 2002/07/31 | 4,120 | 4,250 | 4,120 | 4,170 | 4,400 |
| 2002/07/30 | 4,170 | 4,250 | 4,140 | 4,170 | 13,900 |
| 2002/07/29 | 4,120 | 4,200 | 4,110 | 4,140 | 17,200 |
| 2002/07/26 | 4,090 | 4,120 | 3,970 | 4,120 | 10,300 |
| 2002/07/25 | 4,100 | 4,100 | 4,040 | 4,080 | 8,200 |
| 2002/07/24 | 3,960 | 4,000 | 3,950 | 3,950 | 3,200 |
| 2002/07/23 | 4,080 | 4,090 | 3,960 | 4,090 | 6,500 |
| 2002/07/22 | 3,950 | 4,050 | 3,950 | 4,000 | 7,800 |
| 2002/07/19 | 3,930 | 4,030 | 3,930 | 4,000 | 2,700 |
| 2002/07/18 | 4,000 | 4,000 | 3,950 | 3,990 | 2,200 |
| 2002/07/17 | 4,010 | 4,010 | 3,900 | 3,980 | 2,600 |
| 2002/07/16 | 3,960 | 4,030 | 3,950 | 4,010 | 3,400 |
| 2002/07/15 | 3,960 | 4,010 | 3,960 | 3,960 | 6,300 |
| 2002/07/12 | 4,090 | 4,090 | 3,950 | 3,950 | 1,500 |
| 2002/07/11 | 4,100 | 4,100 | 4,000 | 4,090 | 1,700 |
| 2002/07/10 | 4,050 | 4,100 | 4,030 | 4,100 | 10,100 |
| 2002/07/09 | 3,950 | 4,050 | 3,950 | 4,050 | 3,800 |
| 2002/07/08 | 4,000 | 4,010 | 3,960 | 4,010 | 6,100 |
| 2002/07/05 | 3,900 | 4,000 | 3,900 | 4,000 | 5,000 |
| 2002/07/04 | 4,000 | 4,000 | 3,900 | 3,950 | 8,000 |
| 2002/07/03 | 4,050 | 4,050 | 3,960 | 4,000 | 4,400 |
| 2002/07/02 | 3,850 | 4,050 | 3,850 | 4,050 | 2,500 |
| 2002/07/01 | 3,960 | 4,000 | 3,850 | 4,000 | 2,300 |
| 2002/06/28 | 3,940 | 3,980 | 3,940 | 3,960 | 4,900 |
| 2002/06/27 | 3,900 | 3,940 | 3,900 | 3,940 | 2,900 |
| 2002/06/26 | 3,860 | 3,900 | 3,860 | 3,900 | 2,600 |
| 2002/06/25 | 3,980 | 4,000 | 3,830 | 3,860 | 6,300 |
| 2002/06/24 | 3,880 | 3,970 | 3,820 | 3,970 | 3,800 |
| 2002/06/21 | 3,810 | 3,940 | 3,810 | 3,810 | 1,600 |
| 2002/06/20 | 3,820 | 3,890 | 3,800 | 3,890 | 1,400 |
| 2002/06/19 | 3,810 | 3,900 | 3,810 | 3,810 | 3,300 |
| 2002/06/18 | 3,830 | 3,930 | 3,800 | 3,930 | 4,300 |
| 2002/06/17 | 3,940 | 3,950 | 3,600 | 3,680 | 6,100 |
| 2002/06/14 | 3,990 | 4,020 | 3,950 | 3,950 | 28,700 |
| 2002/06/13 | 4,000 | 4,000 | 3,960 | 4,000 | 2,800 |
| 2002/06/12 | 3,920 | 4,050 | 3,920 | 4,000 | 5,400 |
| 2002/06/11 | 4,020 | 4,070 | 4,020 | 4,070 | 2,600 |
| 2002/06/10 | 4,050 | 4,080 | 3,980 | 4,070 | 1,500 |
| 2002/06/07 | 3,950 | 3,960 | 3,950 | 3,950 | 2,000 |
| 2002/06/06 | 4,070 | 4,070 | 3,960 | 3,960 | 5,200 |
| 2002/06/05 | 4,000 | 4,010 | 4,000 | 4,000 | 3,200 |
| 2002/06/04 | 4,080 | 4,080 | 4,000 | 4,000 | 3,000 |
| 2002/06/03 | 4,080 | 4,080 | 4,080 | 4,080 | 800 |
| 2002/05/31 | 4,070 | 4,110 | 4,020 | 4,070 | 3,600 |
| 2002/05/30 | 4,100 | 4,110 | 4,050 | 4,070 | 4,700 |
| 2002/05/29 | 4,080 | 4,140 | 4,040 | 4,090 | 4,100 |
| 2002/05/28 | 4,000 | 4,090 | 4,000 | 4,080 | 15,100 |
| 2002/05/27 | 4,100 | 4,120 | 4,000 | 4,000 | 6,000 |
| 2002/05/24 | 4,190 | 4,190 | 4,000 | 4,100 | 8,600 |
| 2002/05/23 | 4,000 | 4,050 | 3,990 | 4,050 | 10,500 |
| 2002/05/22 | 3,960 | 3,990 | 3,900 | 3,990 | 6,000 |
| 2002/05/21 | 3,870 | 3,960 | 3,870 | 3,960 | 10,600 |
| 2002/05/20 | 3,900 | 3,900 | 3,850 | 3,850 | 7,500 |
| 2002/05/17 | 3,800 | 3,900 | 3,780 | 3,780 | 6,400 |
| 2002/05/16 | 3,840 | 3,840 | 3,750 | 3,800 | 3,100 |
| 2002/05/15 | 3,790 | 3,890 | 3,770 | 3,890 | 4,700 |
| 2002/05/14 | 3,700 | 3,710 | 3,620 | 3,680 | 2,200 |
| 2002/05/13 | 3,620 | 3,690 | 3,620 | 3,690 | 1,100 |
| 2002/05/10 | 3,790 | 3,790 | 3,700 | 3,720 | 3,600 |
| 2002/05/09 | 3,780 | 3,800 | 3,760 | 3,770 | 3,800 |
| 2002/05/08 | 3,710 | 3,800 | 3,710 | 3,730 | 900 |
| 2002/05/07 | 3,800 | 3,800 | 3,710 | 3,710 | 1,200 |
| 2002/05/02 | 3,800 | 3,810 | 3,760 | 3,800 | 7,600 |
| 2002/05/01 | 3,800 | 3,800 | 3,750 | 3,800 | 4,200 |
| 2002/04/30 | 3,820 | 3,820 | 3,760 | 3,760 | 2,900 |
| 2002/04/26 | 3,830 | 3,830 | 3,760 | 3,800 | 3,500 |
| 2002/04/25 | 3,890 | 3,890 | 3,870 | 3,880 | 3,700 |
| 2002/04/24 | 3,800 | 3,800 | 3,770 | 3,790 | 4,900 |
| 2002/04/23 | 3,820 | 3,820 | 3,780 | 3,780 | 2,400 |
| 2002/04/22 | 3,880 | 3,880 | 3,830 | 3,880 | 3,700 |
| 2002/04/19 | 3,830 | 3,890 | 3,830 | 3,890 | 2,300 |
| 2002/04/18 | 3,900 | 3,900 | 3,830 | 3,830 | 2,300 |
| 2002/04/17 | 3,920 | 3,920 | 3,880 | 3,890 | 2,400 |
| 2002/04/16 | 3,850 | 3,930 | 3,850 | 3,930 | 5,500 |
| 2002/04/15 | 3,890 | 3,890 | 3,800 | 3,890 | 2,700 |
| 2002/04/12 | 3,800 | 3,830 | 3,750 | 3,800 | 3,700 |
| 2002/04/11 | 3,900 | 3,900 | 3,800 | 3,800 | 1,000 |
| 2002/04/10 | 3,810 | 3,900 | 3,770 | 3,900 | 3,800 |
| 2002/04/09 | 3,900 | 3,900 | 3,810 | 3,810 | 8,100 |
| 2002/04/08 | 3,890 | 3,950 | 3,890 | 3,940 | 3,400 |
| 2002/04/05 | 3,900 | 3,900 | 3,880 | 3,890 | 1,400 |
| 2002/04/04 | 3,850 | 3,890 | 3,840 | 3,880 | 2,100 |
| 2002/04/03 | 3,800 | 3,810 | 3,800 | 3,810 | 5,300 |
| 2002/04/02 | 3,800 | 3,800 | 3,770 | 3,790 | 2,100 |
| 2002/04/01 | 3,800 | 3,800 | 3,750 | 3,750 | 3,900 |
| 2002/03/29 | 3,990 | 3,990 | 3,800 | 3,800 | 2,300 |
| 2002/03/28 | 3,980 | 4,000 | 3,910 | 3,910 | 7,100 |
| 2002/03/27 | 3,920 | 3,950 | 3,900 | 3,950 | 5,800 |
| 2002/03/26 | 3,940 | 3,940 | 3,880 | 3,920 | 2,100 |
| 2002/03/25 | 3,880 | 3,900 | 3,800 | 3,890 | 14,300 |
| 2002/03/22 | 3,880 | 3,950 | 3,870 | 3,880 | 14,600 |
| 2002/03/20 | 3,870 | 3,890 | 3,830 | 3,890 | 10,500 |
| 2002/03/19 | 3,880 | 3,890 | 3,830 | 3,890 | 9,700 |
| 2002/03/18 | 3,850 | 3,860 | 3,810 | 3,810 | 10,200 |
| 2002/03/15 | 3,820 | 3,840 | 3,750 | 3,800 | 8,300 |
| 2002/03/14 | 3,820 | 3,870 | 3,800 | 3,840 | 5,300 |
| 2002/03/13 | 3,900 | 3,900 | 3,800 | 3,810 | 6,000 |
| 2002/03/12 | 4,030 | 4,030 | 3,870 | 3,890 | 5,100 |
| 2002/03/11 | 3,900 | 3,960 | 3,850 | 3,880 | 10,000 |
| 2002/03/08 | 3,810 | 3,850 | 3,800 | 3,800 | 37,100 |
| 2002/03/07 | 3,930 | 3,930 | 3,790 | 3,810 | 17,500 |
| 2002/03/06 | 3,910 | 3,960 | 3,850 | 3,870 | 11,700 |
| 2002/03/05 | 4,050 | 4,050 | 3,900 | 3,970 | 14,400 |
| 2002/03/04 | 4,120 | 4,130 | 4,100 | 4,100 | 5,500 |
| 2002/03/01 | 4,150 | 4,160 | 4,050 | 4,130 | 3,900 |
| 2002/02/28 | 4,190 | 4,190 | 4,150 | 4,170 | 5,200 |
| 2002/02/27 | 4,200 | 4,200 | 4,150 | 4,200 | 10,900 |
| 2002/02/26 | 4,180 | 4,200 | 4,180 | 4,200 | 1,100 |
| 2002/02/25 | 4,200 | 4,200 | 4,100 | 4,180 | 3,200 |
| 2002/02/22 | 4,190 | 4,200 | 4,060 | 4,200 | 4,800 |
| 2002/02/21 | 4,190 | 4,200 | 4,150 | 4,200 | 5,300 |
| 2002/02/20 | 3,900 | 4,200 | 3,900 | 4,200 | 2,800 |
| 2002/02/19 | 4,150 | 4,150 | 4,050 | 4,050 | 2,100 |
| 2002/02/18 | 4,050 | 4,200 | 4,050 | 4,200 | 800 |
| 2002/02/15 | 4,100 | 4,200 | 4,100 | 4,200 | 1,800 |
| 2002/02/14 | 4,160 | 4,190 | 4,140 | 4,140 | 3,400 |
| 2002/02/13 | 4,140 | 4,170 | 4,130 | 4,170 | 4,900 |
| 2002/02/12 | 4,050 | 4,130 | 4,020 | 4,130 | 6,300 |
| 2002/02/08 | 3,910 | 3,950 | 3,910 | 3,940 | 6,000 |
| 2002/02/07 | 3,770 | 3,800 | 3,690 | 3,690 | 7,500 |
| 2002/02/06 | 3,990 | 3,990 | 3,700 | 3,770 | 2,000 |
| 2002/02/05 | 4,060 | 4,090 | 3,990 | 3,990 | 2,500 |
| 2002/02/04 | 4,080 | 4,090 | 4,050 | 4,090 | 2,800 |
| 2002/02/01 | 4,060 | 4,100 | 4,050 | 4,080 | 4,600 |
| 2002/01/31 | 4,090 | 4,090 | 4,050 | 4,050 | 6,800 |
| 2002/01/30 | 4,100 | 4,100 | 4,080 | 4,090 | 9,800 |
| 2002/01/29 | 4,180 | 4,180 | 4,090 | 4,090 | 9,900 |
| 2002/01/28 | 4,020 | 4,200 | 4,010 | 4,200 | 7,300 |
| 2002/01/25 | 4,090 | 4,100 | 4,010 | 4,020 | 4,900 |
| 2002/01/24 | 4,040 | 4,100 | 4,010 | 4,100 | 1,900 |
| 2002/01/23 | 4,100 | 4,100 | 4,030 | 4,080 | 3,700 |
| 2002/01/22 | 4,280 | 4,280 | 4,070 | 4,100 | 5,500 |
| 2002/01/21 | 4,100 | 4,330 | 4,080 | 4,330 | 4,600 |
| 2002/01/18 | 4,040 | 4,070 | 4,010 | 4,070 | 2,200 |
| 2002/01/17 | 4,070 | 4,070 | 4,050 | 4,050 | 500 |
| 2002/01/16 | 4,100 | 4,140 | 3,980 | 4,020 | 3,300 |
| 2002/01/15 | 4,110 | 4,150 | 4,040 | 4,040 | 1,900 |
| 2002/01/11 | 4,060 | 4,100 | 4,050 | 4,100 | 7,800 |
| 2002/01/10 | 4,120 | 4,120 | 4,060 | 4,060 | 2,900 |
| 2002/01/09 | 4,200 | 4,260 | 4,140 | 4,140 | 2,000 |
| 2002/01/08 | 4,200 | 4,350 | 4,200 | 4,210 | 4,700 |
| 2002/01/07 | 4,450 | 4,450 | 4,200 | 4,200 | 1,700 |
| 2002/01/04 | 4,440 | 4,450 | 4,300 | 4,450 | 1,200 |