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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,120 | 3,130 | 3,110 | 3,110 | 2,700 |
| 2009/12/29 | 3,150 | 3,150 | 3,110 | 3,140 | 3,000 |
| 2009/12/28 | 3,150 | 3,160 | 3,100 | 3,100 | 3,500 |
| 2009/12/25 | 3,150 | 3,160 | 3,100 | 3,120 | 6,000 |
| 2009/12/24 | 3,130 | 3,130 | 3,090 | 3,120 | 2,200 |
| 2009/12/22 | 3,130 | 3,140 | 3,100 | 3,100 | 2,900 |
| 2009/12/21 | 3,140 | 3,140 | 3,090 | 3,090 | 4,900 |
| 2009/12/18 | 3,040 | 3,110 | 3,040 | 3,060 | 7,300 |
| 2009/12/17 | 3,090 | 3,090 | 3,060 | 3,060 | 2,600 |
| 2009/12/16 | 3,040 | 3,080 | 2,990 | 3,080 | 6,500 |
| 2009/12/15 | 3,060 | 3,060 | 3,000 | 3,040 | 3,200 |
| 2009/12/14 | 3,080 | 3,080 | 3,010 | 3,040 | 5,000 |
| 2009/12/11 | 3,060 | 3,060 | 3,020 | 3,030 | 9,000 |
| 2009/12/10 | 2,985 | 3,050 | 2,985 | 3,040 | 8,000 |
| 2009/12/09 | 2,985 | 2,990 | 2,965 | 2,975 | 4,700 |
| 2009/12/08 | 2,970 | 2,985 | 2,960 | 2,985 | 8,300 |
| 2009/12/07 | 3,000 | 3,000 | 2,960 | 2,970 | 14,200 |
| 2009/12/04 | 2,960 | 3,000 | 2,955 | 2,965 | 20,100 |
| 2009/12/03 | 2,980 | 2,990 | 2,915 | 2,940 | 16,900 |
| 2009/12/02 | 2,950 | 2,970 | 2,930 | 2,945 | 9,400 |
| 2009/12/01 | 2,925 | 2,965 | 2,925 | 2,950 | 9,000 |
| 2009/11/30 | 2,910 | 2,990 | 2,885 | 2,990 | 11,200 |
| 2009/11/27 | 2,930 | 2,930 | 2,915 | 2,915 | 6,100 |
| 2009/11/26 | 2,940 | 3,020 | 2,930 | 2,970 | 11,200 |
| 2009/11/25 | 2,960 | 2,960 | 2,915 | 2,935 | 11,000 |
| 2009/11/24 | 2,965 | 2,980 | 2,950 | 2,955 | 5,000 |
| 2009/11/20 | 2,970 | 2,990 | 2,970 | 2,980 | 5,000 |
| 2009/11/19 | 3,010 | 3,040 | 2,995 | 3,020 | 3,400 |
| 2009/11/18 | 2,990 | 3,040 | 2,975 | 3,040 | 5,000 |
| 2009/11/17 | 3,020 | 3,020 | 2,965 | 3,010 | 6,400 |
| 2009/11/16 | 3,010 | 3,050 | 3,000 | 3,000 | 6,500 |
| 2009/11/13 | 3,030 | 3,040 | 2,970 | 2,995 | 10,900 |
| 2009/11/12 | 3,010 | 3,040 | 2,995 | 3,030 | 7,800 |
| 2009/11/11 | 3,020 | 3,020 | 2,995 | 3,000 | 4,800 |
| 2009/11/10 | 3,010 | 3,030 | 3,000 | 3,010 | 3,800 |
| 2009/11/09 | 3,030 | 3,030 | 3,000 | 3,000 | 2,700 |
| 2009/11/06 | 3,030 | 3,040 | 3,010 | 3,030 | 5,600 |
| 2009/11/05 | 3,050 | 3,050 | 3,040 | 3,040 | 3,700 |
| 2009/11/04 | 3,080 | 3,080 | 3,030 | 3,050 | 8,000 |
| 2009/11/02 | 3,070 | 3,080 | 3,040 | 3,080 | 7,100 |
| 2009/10/30 | 3,100 | 3,100 | 3,080 | 3,080 | 4,500 |
| 2009/10/29 | 3,100 | 3,100 | 3,080 | 3,080 | 5,300 |
| 2009/10/28 | 3,100 | 3,110 | 3,090 | 3,090 | 3,100 |
| 2009/10/27 | 3,120 | 3,130 | 3,090 | 3,100 | 7,300 |
| 2009/10/26 | 3,160 | 3,160 | 3,140 | 3,140 | 7,100 |
| 2009/10/23 | 3,130 | 3,190 | 3,130 | 3,150 | 5,900 |
| 2009/10/22 | 3,180 | 3,180 | 3,140 | 3,150 | 4,300 |
| 2009/10/21 | 3,180 | 3,200 | 3,180 | 3,190 | 6,500 |
| 2009/10/20 | 3,170 | 3,200 | 3,160 | 3,200 | 6,400 |
| 2009/10/19 | 3,190 | 3,190 | 3,160 | 3,170 | 3,700 |
| 2009/10/16 | 3,180 | 3,190 | 3,160 | 3,180 | 4,400 |
| 2009/10/15 | 3,190 | 3,190 | 3,150 | 3,150 | 4,300 |
| 2009/10/14 | 3,120 | 3,160 | 3,110 | 3,140 | 12,300 |
| 2009/10/13 | 3,130 | 3,160 | 3,080 | 3,120 | 9,800 |
| 2009/10/09 | 3,090 | 3,110 | 3,060 | 3,100 | 9,600 |
| 2009/10/08 | 3,090 | 3,110 | 3,070 | 3,080 | 10,200 |
| 2009/10/07 | 3,080 | 3,150 | 3,060 | 3,100 | 8,200 |
| 2009/10/06 | 3,140 | 3,140 | 3,080 | 3,080 | 7,800 |
| 2009/10/05 | 3,070 | 3,150 | 3,070 | 3,150 | 8,700 |
| 2009/10/02 | 3,150 | 3,150 | 3,050 | 3,060 | 11,800 |
| 2009/10/01 | 3,170 | 3,190 | 3,120 | 3,140 | 8,600 |
| 2009/09/30 | 3,180 | 3,180 | 3,160 | 3,180 | 3,600 |
| 2009/09/29 | 3,200 | 3,210 | 3,150 | 3,170 | 8,900 |
| 2009/09/28 | 3,190 | 3,220 | 3,180 | 3,210 | 7,400 |
| 2009/09/25 | 3,200 | 3,220 | 3,180 | 3,200 | 15,000 |
| 2009/09/24 | 3,300 | 3,340 | 3,290 | 3,340 | 30,000 |
| 2009/09/18 | 3,260 | 3,280 | 3,240 | 3,270 | 12,300 |
| 2009/09/17 | 3,240 | 3,270 | 3,240 | 3,260 | 17,900 |
| 2009/09/16 | 3,290 | 3,290 | 3,250 | 3,260 | 16,400 |
| 2009/09/15 | 3,290 | 3,290 | 3,260 | 3,280 | 12,000 |
| 2009/09/14 | 3,270 | 3,290 | 3,260 | 3,280 | 6,900 |
| 2009/09/11 | 3,290 | 3,290 | 3,240 | 3,250 | 13,900 |
| 2009/09/10 | 3,280 | 3,280 | 3,250 | 3,260 | 12,500 |
| 2009/09/09 | 3,260 | 3,280 | 3,240 | 3,240 | 17,900 |
| 2009/09/08 | 3,240 | 3,260 | 3,200 | 3,260 | 16,700 |
| 2009/09/07 | 3,280 | 3,280 | 3,230 | 3,230 | 11,000 |
| 2009/09/04 | 3,240 | 3,260 | 3,220 | 3,240 | 14,500 |
| 2009/09/03 | 3,230 | 3,250 | 3,220 | 3,230 | 12,400 |
| 2009/09/02 | 3,230 | 3,240 | 3,190 | 3,230 | 20,100 |
| 2009/09/01 | 3,160 | 3,210 | 3,160 | 3,210 | 12,800 |
| 2009/08/31 | 3,230 | 3,230 | 3,140 | 3,150 | 54,900 |
| 2009/08/28 | 3,230 | 3,250 | 3,150 | 3,180 | 41,800 |
| 2009/08/27 | 3,280 | 3,280 | 3,200 | 3,230 | 25,300 |
| 2009/08/26 | 3,300 | 3,300 | 3,240 | 3,280 | 19,300 |
| 2009/08/25 | 3,300 | 3,300 | 3,250 | 3,260 | 13,400 |
| 2009/08/24 | 3,290 | 3,320 | 3,290 | 3,300 | 7,400 |
| 2009/08/21 | 3,340 | 3,340 | 3,250 | 3,290 | 16,400 |
| 2009/08/20 | 3,300 | 3,330 | 3,280 | 3,330 | 4,600 |
| 2009/08/19 | 3,300 | 3,310 | 3,260 | 3,280 | 6,200 |
| 2009/08/18 | 3,280 | 3,330 | 3,250 | 3,300 | 8,600 |
| 2009/08/17 | 3,340 | 3,340 | 3,280 | 3,290 | 9,700 |
| 2009/08/14 | 3,340 | 3,350 | 3,300 | 3,320 | 14,800 |
| 2009/08/13 | 3,390 | 3,390 | 3,320 | 3,320 | 9,600 |
| 2009/08/12 | 3,390 | 3,400 | 3,350 | 3,350 | 6,900 |
| 2009/08/11 | 3,440 | 3,450 | 3,380 | 3,390 | 11,200 |
| 2009/08/10 | 3,470 | 3,480 | 3,440 | 3,440 | 2,200 |
| 2009/08/07 | 3,430 | 3,480 | 3,420 | 3,470 | 2,400 |
| 2009/08/06 | 3,420 | 3,450 | 3,400 | 3,420 | 2,800 |
| 2009/08/05 | 3,430 | 3,460 | 3,420 | 3,420 | 3,600 |
| 2009/08/04 | 3,450 | 3,450 | 3,420 | 3,420 | 2,300 |
| 2009/08/03 | 3,420 | 3,440 | 3,420 | 3,420 | 1,600 |
| 2009/07/31 | 3,490 | 3,490 | 3,400 | 3,400 | 5,800 |
| 2009/07/30 | 3,440 | 3,470 | 3,440 | 3,450 | 1,500 |
| 2009/07/29 | 3,500 | 3,500 | 3,450 | 3,470 | 3,500 |
| 2009/07/28 | 3,450 | 3,490 | 3,450 | 3,480 | 1,400 |
| 2009/07/27 | 3,480 | 3,500 | 3,450 | 3,450 | 2,100 |
| 2009/07/24 | 3,470 | 3,470 | 3,410 | 3,440 | 4,800 |
| 2009/07/23 | 3,420 | 3,450 | 3,410 | 3,430 | 2,500 |
| 2009/07/22 | 3,430 | 3,430 | 3,400 | 3,430 | 2,700 |
| 2009/07/21 | 3,410 | 3,460 | 3,400 | 3,430 | 1,800 |
| 2009/07/17 | 3,380 | 3,410 | 3,380 | 3,410 | 600 |
| 2009/07/16 | 3,430 | 3,440 | 3,400 | 3,400 | 1,600 |
| 2009/07/15 | 3,390 | 3,430 | 3,390 | 3,420 | 3,400 |
| 2009/07/14 | 3,400 | 3,450 | 3,370 | 3,370 | 4,000 |
| 2009/07/13 | 3,390 | 3,460 | 3,390 | 3,420 | 2,300 |
| 2009/07/10 | 3,430 | 3,430 | 3,390 | 3,400 | 2,100 |
| 2009/07/09 | 3,400 | 3,410 | 3,360 | 3,360 | 3,000 |
| 2009/07/08 | 3,390 | 3,450 | 3,370 | 3,450 | 2,200 |
| 2009/07/07 | 3,380 | 3,460 | 3,380 | 3,450 | 1,400 |
| 2009/07/06 | 3,340 | 3,380 | 3,340 | 3,370 | 1,500 |
| 2009/07/03 | 3,370 | 3,390 | 3,330 | 3,380 | 3,700 |
| 2009/07/02 | 3,440 | 3,450 | 3,400 | 3,400 | 3,600 |
| 2009/07/01 | 3,460 | 3,480 | 3,410 | 3,480 | 4,000 |
| 2009/06/30 | 3,490 | 3,490 | 3,450 | 3,490 | 2,300 |
| 2009/06/29 | 3,500 | 3,550 | 3,460 | 3,490 | 8,800 |
| 2009/06/26 | 3,400 | 3,430 | 3,370 | 3,400 | 7,500 |
| 2009/06/25 | 3,370 | 3,380 | 3,290 | 3,300 | 7,200 |
| 2009/06/24 | 3,300 | 3,310 | 3,270 | 3,270 | 2,800 |
| 2009/06/23 | 3,320 | 3,320 | 3,280 | 3,310 | 3,600 |
| 2009/06/22 | 3,280 | 3,320 | 3,270 | 3,320 | 3,200 |
| 2009/06/19 | 3,290 | 3,310 | 3,260 | 3,270 | 2,500 |
| 2009/06/18 | 3,250 | 3,290 | 3,250 | 3,290 | 2,600 |
| 2009/06/17 | 3,260 | 3,280 | 3,250 | 3,250 | 2,500 |
| 2009/06/16 | 3,250 | 3,280 | 3,230 | 3,260 | 3,900 |
| 2009/06/15 | 3,230 | 3,280 | 3,230 | 3,280 | 2,000 |
| 2009/06/12 | 3,230 | 3,250 | 3,210 | 3,240 | 6,500 |
| 2009/06/11 | 3,200 | 3,230 | 3,200 | 3,230 | 2,500 |
| 2009/06/10 | 3,190 | 3,220 | 3,190 | 3,220 | 2,200 |
| 2009/06/09 | 3,230 | 3,230 | 3,190 | 3,190 | 4,900 |
| 2009/06/08 | 3,250 | 3,250 | 3,220 | 3,220 | 3,200 |
| 2009/06/05 | 3,230 | 3,230 | 3,200 | 3,200 | 1,100 |
| 2009/06/04 | 3,200 | 3,220 | 3,200 | 3,210 | 3,200 |
| 2009/06/03 | 3,200 | 3,220 | 3,190 | 3,190 | 2,200 |
| 2009/06/02 | 3,230 | 3,230 | 3,200 | 3,210 | 3,600 |
| 2009/06/01 | 3,220 | 3,230 | 3,210 | 3,220 | 3,100 |
| 2009/05/29 | 3,220 | 3,230 | 3,200 | 3,220 | 4,300 |
| 2009/05/28 | 3,270 | 3,270 | 3,200 | 3,200 | 3,400 |
| 2009/05/27 | 3,230 | 3,230 | 3,220 | 3,220 | 1,100 |
| 2009/05/26 | 3,280 | 3,280 | 3,200 | 3,200 | 6,400 |
| 2009/05/25 | 3,220 | 3,240 | 3,220 | 3,230 | 3,400 |
| 2009/05/22 | 3,210 | 3,230 | 3,200 | 3,200 | 2,500 |
| 2009/05/21 | 3,200 | 3,230 | 3,200 | 3,230 | 1,200 |
| 2009/05/20 | 3,310 | 3,310 | 3,200 | 3,250 | 6,400 |
| 2009/05/19 | 3,190 | 3,210 | 3,170 | 3,210 | 1,900 |
| 2009/05/18 | 3,190 | 3,240 | 3,180 | 3,180 | 3,000 |
| 2009/05/15 | 3,190 | 3,220 | 3,180 | 3,190 | 2,800 |
| 2009/05/14 | 3,210 | 3,210 | 3,160 | 3,190 | 4,000 |
| 2009/05/13 | 3,220 | 3,230 | 3,190 | 3,230 | 1,600 |
| 2009/05/12 | 3,190 | 3,200 | 3,180 | 3,190 | 3,600 |
| 2009/05/11 | 3,190 | 3,230 | 3,170 | 3,200 | 4,700 |
| 2009/05/08 | 3,180 | 3,190 | 3,170 | 3,170 | 2,300 |
| 2009/05/07 | 3,210 | 3,220 | 3,170 | 3,190 | 2,100 |
| 2009/05/01 | 3,150 | 3,190 | 3,150 | 3,150 | 2,000 |
| 2009/04/30 | 3,140 | 3,180 | 3,140 | 3,150 | 3,900 |
| 2009/04/28 | 3,160 | 3,220 | 3,120 | 3,190 | 2,800 |
| 2009/04/27 | 3,180 | 3,200 | 3,150 | 3,150 | 1,400 |
| 2009/04/24 | 3,240 | 3,240 | 3,150 | 3,150 | 4,000 |
| 2009/04/23 | 3,170 | 3,210 | 3,150 | 3,210 | 4,200 |
| 2009/04/22 | 3,210 | 3,210 | 3,160 | 3,190 | 2,600 |
| 2009/04/21 | 3,190 | 3,210 | 3,170 | 3,210 | 2,100 |
| 2009/04/20 | 3,190 | 3,200 | 3,170 | 3,190 | 2,000 |
| 2009/04/17 | 3,190 | 3,230 | 3,190 | 3,190 | 600 |
| 2009/04/16 | 3,190 | 3,230 | 3,170 | 3,200 | 2,800 |
| 2009/04/15 | 3,270 | 3,270 | 3,170 | 3,180 | 3,000 |
| 2009/04/14 | 3,270 | 3,270 | 3,180 | 3,180 | 1,700 |
| 2009/04/13 | 3,270 | 3,320 | 3,270 | 3,270 | 1,100 |
| 2009/04/10 | 3,260 | 3,310 | 3,220 | 3,300 | 1,300 |
| 2009/04/09 | 3,230 | 3,270 | 3,210 | 3,210 | 2,300 |
| 2009/04/08 | 3,270 | 3,300 | 3,220 | 3,260 | 1,400 |
| 2009/04/07 | 3,290 | 3,340 | 3,290 | 3,340 | 1,800 |
| 2009/04/06 | 3,380 | 3,380 | 3,280 | 3,330 | 2,000 |
| 2009/04/03 | 3,370 | 3,390 | 3,350 | 3,380 | 1,500 |
| 2009/04/02 | 3,450 | 3,480 | 3,390 | 3,390 | 2,300 |
| 2009/04/01 | 3,400 | 3,430 | 3,360 | 3,360 | 2,900 |
| 2009/03/31 | 3,400 | 3,490 | 3,400 | 3,490 | 1,700 |
| 2009/03/30 | 3,440 | 3,470 | 3,410 | 3,450 | 2,700 |
| 2009/03/27 | 3,460 | 3,470 | 3,440 | 3,440 | 3,500 |
| 2009/03/26 | 3,470 | 3,470 | 3,410 | 3,460 | 3,400 |
| 2009/03/25 | 3,440 | 3,460 | 3,400 | 3,460 | 6,500 |
| 2009/03/24 | 3,440 | 3,440 | 3,380 | 3,430 | 7,400 |
| 2009/03/23 | 3,330 | 3,420 | 3,310 | 3,420 | 3,700 |
| 2009/03/19 | 3,390 | 3,390 | 3,320 | 3,340 | 3,400 |
| 2009/03/18 | 3,300 | 3,310 | 3,210 | 3,280 | 3,500 |
| 2009/03/17 | 3,300 | 3,300 | 3,280 | 3,280 | 2,000 |
| 2009/03/16 | 3,240 | 3,280 | 3,190 | 3,280 | 3,500 |
| 2009/03/13 | 3,110 | 3,190 | 3,100 | 3,190 | 8,500 |
| 2009/03/12 | 3,110 | 3,140 | 3,110 | 3,130 | 2,300 |
| 2009/03/11 | 3,150 | 3,150 | 3,110 | 3,130 | 2,200 |
| 2009/03/10 | 3,100 | 3,140 | 3,070 | 3,100 | 1,900 |
| 2009/03/09 | 3,160 | 3,190 | 3,120 | 3,120 | 2,400 |
| 2009/03/06 | 3,140 | 3,170 | 3,120 | 3,170 | 4,800 |
| 2009/03/05 | 3,210 | 3,210 | 3,120 | 3,160 | 5,700 |
| 2009/03/04 | 3,110 | 3,160 | 3,110 | 3,160 | 2,800 |
| 2009/03/03 | 3,170 | 3,190 | 3,080 | 3,080 | 3,700 |
| 2009/03/02 | 3,170 | 3,200 | 3,170 | 3,170 | 3,000 |
| 2009/02/27 | 3,240 | 3,300 | 3,240 | 3,300 | 2,800 |
| 2009/02/26 | 3,250 | 3,290 | 3,170 | 3,260 | 4,000 |
| 2009/02/25 | 3,140 | 3,150 | 3,100 | 3,150 | 7,700 |
| 2009/02/24 | 3,100 | 3,150 | 3,100 | 3,150 | 4,400 |
| 2009/02/23 | 3,120 | 3,150 | 3,110 | 3,140 | 3,800 |
| 2009/02/20 | 3,230 | 3,230 | 3,140 | 3,170 | 3,900 |
| 2009/02/19 | 3,290 | 3,290 | 3,200 | 3,270 | 2,400 |
| 2009/02/18 | 3,210 | 3,270 | 3,200 | 3,240 | 4,500 |
| 2009/02/17 | 3,220 | 3,250 | 3,170 | 3,220 | 1,300 |
| 2009/02/16 | 3,250 | 3,290 | 3,250 | 3,290 | 2,000 |
| 2009/02/13 | 3,180 | 3,200 | 3,130 | 3,200 | 4,000 |
| 2009/02/12 | 3,250 | 3,280 | 3,200 | 3,200 | 1,500 |
| 2009/02/10 | 3,260 | 3,310 | 3,260 | 3,260 | 1,700 |
| 2009/02/09 | 3,310 | 3,340 | 3,280 | 3,280 | 2,000 |
| 2009/02/06 | 3,340 | 3,390 | 3,340 | 3,390 | 2,000 |
| 2009/02/05 | 3,360 | 3,380 | 3,320 | 3,320 | 2,900 |
| 2009/02/04 | 3,280 | 3,350 | 3,240 | 3,350 | 2,500 |
| 2009/02/03 | 3,230 | 3,310 | 3,230 | 3,290 | 3,800 |
| 2009/02/02 | 3,410 | 3,430 | 3,260 | 3,280 | 3,200 |
| 2009/01/30 | 3,450 | 3,450 | 3,400 | 3,450 | 3,200 |
| 2009/01/29 | 3,450 | 3,450 | 3,410 | 3,440 | 3,100 |
| 2009/01/28 | 3,410 | 3,430 | 3,380 | 3,430 | 2,300 |
| 2009/01/27 | 3,380 | 3,450 | 3,340 | 3,450 | 2,600 |
| 2009/01/26 | 3,370 | 3,380 | 3,200 | 3,350 | 4,600 |
| 2009/01/23 | 3,370 | 3,400 | 3,320 | 3,360 | 4,400 |
| 2009/01/22 | 3,310 | 3,410 | 3,260 | 3,410 | 4,100 |
| 2009/01/21 | 3,320 | 3,350 | 3,290 | 3,310 | 5,300 |
| 2009/01/20 | 3,370 | 3,420 | 3,370 | 3,420 | 2,000 |
| 2009/01/19 | 3,340 | 3,400 | 3,340 | 3,370 | 1,800 |
| 2009/01/16 | 3,340 | 3,390 | 3,340 | 3,370 | 2,800 |
| 2009/01/15 | 3,390 | 3,390 | 3,310 | 3,380 | 4,800 |
| 2009/01/14 | 3,340 | 3,350 | 3,300 | 3,340 | 3,200 |
| 2009/01/13 | 3,350 | 3,360 | 3,310 | 3,350 | 2,600 |
| 2009/01/09 | 3,500 | 3,500 | 3,450 | 3,450 | 2,900 |
| 2009/01/08 | 3,480 | 3,490 | 3,390 | 3,410 | 7,900 |
| 2009/01/07 | 3,520 | 3,520 | 3,380 | 3,480 | 17,900 |
| 2009/01/06 | 3,510 | 3,510 | 3,420 | 3,510 | 5,200 |
| 2009/01/05 | 3,500 | 3,500 | 3,450 | 3,480 | 1,000 |