日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 2,899 2,899 2,853 2,858 13,700
2010/12/29 2,820 2,888 2,820 2,876 21,300
2010/12/28 2,762 2,796 2,762 2,796 8,400
2010/12/27 2,750 2,759 2,750 2,754 7,900
2010/12/24 2,764 2,764 2,751 2,759 8,600
2010/12/22 2,734 2,750 2,730 2,735 6,800
2010/12/21 2,744 2,759 2,734 2,741 8,000
2010/12/20 2,727 2,749 2,726 2,740 6,300
2010/12/17 2,765 2,765 2,718 2,725 12,500
2010/12/16 2,725 2,730 2,714 2,715 11,800
2010/12/15 2,721 2,728 2,700 2,723 9,100
2010/12/14 2,716 2,722 2,701 2,720 9,500
2010/12/13 2,677 2,701 2,669 2,700 12,000
2010/12/10 2,680 2,688 2,669 2,675 17,500
2010/12/09 2,658 2,678 2,658 2,675 13,200
2010/12/08 2,651 2,660 2,648 2,656 11,100
2010/12/07 2,660 2,662 2,649 2,657 12,100
2010/12/06 2,650 2,663 2,650 2,656 6,000
2010/12/03 2,652 2,670 2,652 2,655 8,600
2010/12/02 2,672 2,674 2,650 2,650 3,900
2010/12/01 2,637 2,650 2,637 2,650 7,900
2010/11/30 2,662 2,673 2,637 2,640 15,500
2010/11/29 2,660 2,679 2,660 2,662 4,200
2010/11/26 2,671 2,681 2,662 2,662 5,700
2010/11/25 2,692 2,692 2,661 2,671 5,200
2010/11/24 2,687 2,688 2,661 2,675 12,000
2010/11/22 2,686 2,705 2,685 2,694 2,200
2010/11/19 2,713 2,713 2,670 2,685 5,500
2010/11/18 2,661 2,713 2,658 2,700 14,700
2010/11/17 2,640 2,646 2,635 2,644 9,000
2010/11/16 2,660 2,660 2,639 2,641 7,700
2010/11/15 2,651 2,663 2,645 2,660 9,800
2010/11/12 2,654 2,665 2,650 2,650 13,200
2010/11/11 2,690 2,713 2,645 2,686 10,200
2010/11/10 2,672 2,714 2,671 2,689 4,500
2010/11/09 2,700 2,700 2,676 2,676 5,800
2010/11/08 2,692 2,711 2,681 2,700 3,400
2010/11/05 2,680 2,705 2,679 2,696 7,900
2010/11/04 2,670 2,688 2,656 2,658 5,200
2010/11/02 2,655 2,661 2,636 2,643 6,500
2010/11/01 2,663 2,670 2,657 2,659 4,200
2010/10/29 2,673 2,677 2,651 2,663 7,200
2010/10/28 2,726 2,726 2,673 2,673 20,100
2010/10/27 2,701 2,730 2,695 2,726 6,300
2010/10/26 2,723 2,739 2,691 2,716 6,500
2010/10/25 2,740 2,740 2,690 2,723 7,000
2010/10/22 2,672 2,728 2,672 2,728 9,000
2010/10/21 2,701 2,706 2,686 2,686 7,400
2010/10/20 2,710 2,722 2,690 2,700 14,700
2010/10/19 2,727 2,745 2,713 2,714 8,200
2010/10/18 2,737 2,781 2,725 2,736 6,500
2010/10/15 2,746 2,753 2,720 2,737 7,000
2010/10/14 2,750 2,770 2,725 2,746 13,400
2010/10/13 2,755 2,779 2,710 2,750 14,800
2010/10/12 2,820 2,821 2,743 2,747 14,900
2010/10/08 2,843 2,843 2,820 2,820 7,000
2010/10/07 2,820 2,860 2,817 2,860 11,100
2010/10/06 2,847 2,847 2,821 2,821 6,300
2010/10/05 2,840 2,850 2,812 2,850 5,100
2010/10/04 2,873 2,873 2,829 2,847 7,800
2010/10/01 2,898 2,898 2,859 2,875 8,200
2010/09/30 2,900 2,900 2,863 2,880 15,800
2010/09/29 2,820 2,915 2,820 2,902 34,400
2010/09/28 2,800 2,836 2,800 2,818 19,200
2010/09/27 2,910 2,925 2,905 2,925 17,400
2010/09/24 2,909 2,909 2,900 2,905 16,500
2010/09/22 2,890 2,905 2,889 2,900 7,800
2010/09/21 2,910 2,914 2,889 2,890 14,600
2010/09/17 2,894 2,907 2,880 2,890 8,200
2010/09/16 2,908 2,912 2,878 2,878 9,000
2010/09/15 2,900 2,905 2,875 2,893 8,800
2010/09/14 2,910 2,910 2,894 2,900 5,600
2010/09/13 2,906 2,921 2,900 2,900 10,500
2010/09/10 2,940 2,940 2,886 2,902 15,400
2010/09/09 2,885 2,893 2,858 2,892 9,100
2010/09/08 2,865 2,873 2,848 2,873 8,700
2010/09/07 2,851 2,865 2,851 2,858 5,200
2010/09/06 2,840 2,854 2,836 2,849 5,500
2010/09/03 2,826 2,830 2,822 2,822 7,400
2010/09/02 2,820 2,820 2,801 2,818 6,800
2010/09/01 2,820 2,820 2,788 2,798 10,400
2010/08/31 2,810 2,810 2,795 2,795 12,800
2010/08/30 2,805 2,814 2,802 2,812 18,000
2010/08/27 2,794 2,796 2,770 2,796 17,400
2010/08/26 2,790 2,790 2,763 2,779 12,100
2010/08/25 2,794 2,795 2,777 2,790 12,400
2010/08/24 2,770 2,795 2,762 2,794 17,000
2010/08/23 2,799 2,800 2,743 2,800 40,600
2010/08/20 2,853 2,870 2,791 2,795 33,800
2010/08/19 2,867 2,867 2,850 2,853 13,400
2010/08/18 2,864 2,872 2,854 2,872 6,200
2010/08/17 2,877 2,877 2,853 2,857 11,600
2010/08/16 2,867 2,881 2,859 2,861 18,600
2010/08/13 2,860 2,872 2,859 2,861 6,500
2010/08/12 2,857 2,866 2,857 2,863 5,800
2010/08/11 2,864 2,881 2,856 2,866 4,800
2010/08/10 2,866 2,886 2,860 2,886 4,000
2010/08/09 2,860 2,866 2,855 2,866 7,400
2010/08/06 2,861 2,861 2,853 2,860 6,600
2010/08/05 2,871 2,875 2,860 2,860 5,500
2010/08/04 2,887 2,895 2,870 2,870 2,600
2010/08/03 2,887 2,920 2,879 2,887 5,200
2010/08/02 2,884 2,908 2,881 2,881 5,000
2010/07/30 2,895 2,895 2,881 2,882 5,200
2010/07/29 2,908 2,908 2,889 2,891 4,300
2010/07/28 2,880 2,901 2,880 2,897 6,800
2010/07/27 2,891 2,917 2,850 2,880 10,500
2010/07/26 2,945 2,945 2,864 2,898 11,000
2010/07/23 2,910 2,931 2,881 2,898 13,800
2010/07/22 2,880 2,901 2,870 2,877 6,000
2010/07/21 2,886 2,910 2,862 2,862 4,800
2010/07/20 2,899 2,909 2,864 2,886 10,000
2010/07/16 2,899 2,900 2,883 2,885 4,400
2010/07/15 2,930 2,930 2,898 2,899 4,800
2010/07/14 2,918 2,943 2,914 2,930 2,600
2010/07/13 2,943 2,947 2,897 2,910 7,700
2010/07/12 2,930 2,946 2,930 2,943 2,000
2010/07/09 2,948 2,949 2,920 2,941 3,900
2010/07/08 2,915 2,950 2,905 2,934 8,700
2010/07/07 2,944 2,945 2,862 2,902 12,500
2010/07/06 2,905 2,935 2,901 2,935 6,300
2010/07/05 2,950 2,964 2,902 2,903 18,000
2010/07/02 2,974 2,975 2,951 2,954 2,100
2010/07/01 2,965 2,999 2,946 2,974 8,600
2010/06/30 2,997 3,030 2,955 2,971 11,400
2010/06/29 3,035 3,035 2,995 2,995 5,100
2010/06/28 3,030 3,030 2,997 3,015 6,800
2010/06/25 3,025 3,025 2,985 2,995 8,300
2010/06/24 2,988 3,020 2,980 3,015 4,900
2010/06/23 2,991 3,000 2,970 2,988 6,000
2010/06/22 3,010 3,025 2,988 3,025 3,000
2010/06/21 3,015 3,025 2,995 3,015 5,700
2010/06/18 3,000 3,015 2,974 3,015 7,900
2010/06/17 2,995 2,998 2,987 2,997 6,300
2010/06/16 2,985 2,985 2,975 2,980 6,300
2010/06/15 2,980 2,980 2,951 2,960 3,100
2010/06/14 2,970 2,995 2,970 2,980 6,700
2010/06/11 2,980 2,980 2,955 2,963 9,500
2010/06/10 2,925 2,976 2,916 2,967 9,600
2010/06/09 2,935 2,950 2,908 2,912 8,600
2010/06/08 2,974 2,974 2,921 2,935 8,200
2010/06/07 2,945 2,945 2,912 2,924 6,500
2010/06/04 2,945 2,960 2,940 2,953 9,500
2010/06/03 2,927 2,960 2,927 2,945 20,600
2010/06/02 2,889 2,945 2,874 2,927 30,600
2010/06/01 2,829 2,870 2,812 2,870 16,200
2010/05/31 2,780 2,809 2,778 2,802 7,700
2010/05/28 2,780 2,798 2,756 2,778 26,500
2010/05/27 2,794 2,807 2,760 2,760 28,100
2010/05/26 2,800 2,806 2,782 2,794 20,800
2010/05/25 2,818 2,844 2,800 2,821 18,700
2010/05/24 2,831 2,850 2,808 2,818 26,300
2010/05/21 2,850 2,887 2,826 2,828 23,800
2010/05/20 2,896 2,900 2,881 2,896 8,900
2010/05/19 2,890 2,928 2,882 2,896 17,600
2010/05/18 2,900 2,930 2,888 2,903 18,600
2010/05/17 2,896 2,911 2,862 2,864 30,200
2010/05/14 2,918 2,921 2,891 2,896 23,100
2010/05/13 2,927 2,932 2,902 2,906 19,600
2010/05/12 2,914 2,934 2,907 2,909 15,700
2010/05/11 2,918 2,937 2,914 2,915 9,400
2010/05/10 2,905 2,927 2,900 2,915 12,400
2010/05/07 2,900 2,920 2,884 2,906 15,900
2010/05/06 2,966 2,968 2,900 2,910 42,100
2010/04/30 2,979 2,990 2,971 2,972 17,800
2010/04/28 2,994 2,994 2,975 2,984 19,200
2010/04/27 3,015 3,015 2,995 2,997 7,100
2010/04/26 3,025 3,025 3,005 3,020 9,800
2010/04/23 2,998 3,010 2,990 3,010 9,100
2010/04/22 3,000 3,000 2,989 2,992 8,100
2010/04/21 3,010 3,020 2,990 2,990 11,800
2010/04/20 3,000 3,015 2,996 3,010 5,100
2010/04/19 2,998 3,015 2,992 3,000 7,400
2010/04/16 3,020 3,020 2,994 2,998 5,500
2010/04/15 3,015 3,015 2,996 2,998 5,400
2010/04/14 3,005 3,015 2,994 3,010 9,600
2010/04/13 3,000 3,005 2,992 3,005 7,800
2010/04/12 3,005 3,005 2,993 2,993 10,800
2010/04/09 2,992 3,005 2,991 2,994 4,800
2010/04/08 2,995 3,005 2,991 2,995 5,800
2010/04/07 3,010 3,010 2,989 2,995 9,400
2010/04/06 3,010 3,010 2,991 2,993 5,700
2010/04/05 3,000 3,015 2,984 2,990 11,900
2010/04/02 3,020 3,020 2,980 2,995 3,500
2010/04/01 2,980 3,000 2,971 3,000 8,100
2010/03/31 2,976 2,984 2,963 2,963 7,700
2010/03/30 2,987 2,992 2,950 2,962 14,700
2010/03/29 2,990 2,991 2,951 2,952 20,700
2010/03/26 3,010 3,020 2,992 2,992 20,000
2010/03/25 3,015 3,015 2,998 3,010 10,000
2010/03/24 3,005 3,010 2,996 3,005 7,600
2010/03/23 2,993 3,000 2,991 2,993 19,800
2010/03/19 3,000 3,010 2,991 2,993 5,700
2010/03/18 3,010 3,010 2,990 2,992 19,100
2010/03/17 3,000 3,010 2,990 3,010 6,100
2010/03/16 2,986 3,000 2,985 3,000 4,900
2010/03/15 2,976 2,985 2,976 2,985 3,800
2010/03/12 2,975 2,976 2,962 2,973 7,800
2010/03/11 2,985 2,987 2,961 2,966 6,300
2010/03/10 2,973 2,984 2,961 2,961 4,200
2010/03/09 2,990 2,995 2,965 2,973 5,100
2010/03/08 3,000 3,010 2,972 2,990 4,000
2010/03/05 2,970 2,982 2,963 2,979 4,200
2010/03/04 2,981 2,999 2,956 2,970 12,900
2010/03/03 2,990 3,020 2,990 3,020 3,500
2010/03/02 3,005 3,020 3,000 3,015 3,600
2010/03/01 3,025 3,025 3,000 3,020 4,700
2010/02/26 2,995 2,999 2,955 2,965 6,700
2010/02/25 2,946 2,972 2,931 2,972 6,800
2010/02/24 2,972 3,000 2,950 2,963 12,000
2010/02/23 3,005 3,005 2,951 2,972 5,500
2010/02/22 2,999 3,005 2,967 2,980 4,100
2010/02/19 2,978 2,991 2,960 2,966 8,900
2010/02/18 3,010 3,010 2,971 2,973 14,700
2010/02/17 3,045 3,045 3,010 3,010 3,800
2010/02/16 3,020 3,040 3,020 3,020 2,400
2010/02/15 3,015 3,015 3,010 3,010 2,700
2010/02/12 3,010 3,015 3,010 3,015 3,200
2010/02/10 3,015 3,030 3,010 3,010 3,100
2010/02/09 3,010 3,050 3,010 3,020 4,400
2010/02/08 3,010 3,015 2,996 2,996 3,700
2010/02/05 3,040 3,060 3,010 3,010 6,100
2010/02/04 3,050 3,070 3,040 3,050 3,100
2010/02/03 3,045 3,055 3,040 3,045 2,800
2010/02/02 3,045 3,060 3,040 3,045 2,700
2010/02/01 3,060 3,060 3,040 3,045 2,700
2010/01/29 3,045 3,055 3,040 3,040 4,000
2010/01/28 3,050 3,050 3,040 3,045 4,200
2010/01/27 3,055 3,090 3,050 3,050 3,900
2010/01/26 3,110 3,110 3,055 3,055 3,800
2010/01/25 3,095 3,110 3,075 3,110 3,900
2010/01/22 3,120 3,120 3,075 3,100 3,900
2010/01/21 3,115 3,125 3,095 3,105 4,900
2010/01/20 3,120 3,120 3,070 3,120 3,100
2010/01/19 3,120 3,120 3,095 3,105 2,400
2010/01/18 3,125 3,125 3,095 3,110 1,800
2010/01/15 3,105 3,115 3,080 3,115 5,600
2010/01/14 3,120 3,130 3,090 3,110 3,900
2010/01/13 3,075 3,120 3,075 3,120 7,100
2010/01/12 3,095 3,100 3,070 3,075 5,300
2010/01/08 3,090 3,105 3,065 3,075 5,500
2010/01/07 3,110 3,110 3,090 3,090 2,400
2010/01/06 3,095 3,110 3,085 3,090 3,300
2010/01/05 3,150 3,150 3,090 3,090 3,400
2010/01/04 3,060 3,135 3,060 3,120 2,400

このページの先頭へ