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
2011/12/30 2,735 2,735 2,712 2,733 2,100
2011/12/29 2,721 2,736 2,721 2,735 1,100
2011/12/28 2,733 2,733 2,713 2,718 400
2011/12/27 2,738 2,738 2,717 2,717 600
2011/12/26 2,740 2,740 2,715 2,738 1,900
2011/12/22 2,720 2,722 2,709 2,712 2,600
2011/12/21 2,727 2,727 2,708 2,715 2,100
2011/12/20 2,685 2,712 2,682 2,707 2,000
2011/12/19 2,702 2,714 2,681 2,697 4,000
2011/12/16 2,713 2,719 2,701 2,701 2,400
2011/12/15 2,713 2,721 2,710 2,712 2,500
2011/12/14 2,730 2,740 2,707 2,713 1,900
2011/12/13 2,748 2,748 2,725 2,730 4,100
2011/12/12 2,746 2,746 2,738 2,742 3,000
2011/12/09 2,720 2,730 2,701 2,729 10,000
2011/12/08 2,729 2,729 2,709 2,727 5,600
2011/12/07 2,683 2,709 2,680 2,709 5,800
2011/12/06 2,678 2,688 2,671 2,684 6,400
2011/12/05 2,672 2,692 2,672 2,682 2,600
2011/12/02 2,690 2,690 2,669 2,670 2,900
2011/12/01 2,673 2,697 2,666 2,690 4,100
2011/11/30 2,689 2,704 2,663 2,665 9,700
2011/11/29 2,667 2,703 2,666 2,700 2,100
2011/11/28 2,686 2,686 2,665 2,665 4,000
2011/11/25 2,700 2,700 2,687 2,687 3,000
2011/11/24 2,687 2,700 2,670 2,700 3,300
2011/11/22 2,664 2,703 2,664 2,703 3,100
2011/11/21 2,653 2,662 2,651 2,660 2,000
2011/11/18 2,655 2,664 2,654 2,655 2,400
2011/11/17 2,664 2,671 2,650 2,666 11,100
2011/11/16 2,682 2,684 2,663 2,664 3,300
2011/11/15 2,702 2,702 2,680 2,682 4,700
2011/11/14 2,699 2,702 2,678 2,702 1,600
2011/11/11 2,660 2,699 2,660 2,699 2,600
2011/11/10 2,677 2,708 2,670 2,708 6,500
2011/11/09 2,682 2,711 2,682 2,698 2,800
2011/11/08 2,700 2,703 2,683 2,683 2,700
2011/11/07 2,682 2,708 2,682 2,705 1,600
2011/11/04 2,684 2,714 2,675 2,690 8,100
2011/11/02 2,690 2,717 2,671 2,672 10,500
2011/11/01 2,700 2,710 2,688 2,697 6,600
2011/10/31 2,698 2,730 2,698 2,700 4,000
2011/10/28 2,719 2,737 2,695 2,695 10,600
2011/10/27 2,700 2,738 2,700 2,716 8,100
2011/10/26 2,723 2,723 2,690 2,705 5,500
2011/10/25 2,711 2,717 2,700 2,715 9,600
2011/10/24 2,712 2,733 2,703 2,733 4,100
2011/10/21 2,717 2,745 2,705 2,708 8,000
2011/10/20 2,744 2,753 2,711 2,713 4,500
2011/10/19 2,763 2,804 2,750 2,756 5,200
2011/10/18 2,806 2,815 2,769 2,771 5,000
2011/10/17 2,805 2,840 2,805 2,838 4,500
2011/10/14 2,806 2,840 2,805 2,805 5,300
2011/10/13 2,831 2,848 2,810 2,830 6,100
2011/10/12 2,821 2,864 2,821 2,839 4,400
2011/10/11 2,826 2,876 2,826 2,826 5,400
2011/10/07 2,870 2,870 2,810 2,821 3,500
2011/10/06 2,831 2,877 2,824 2,877 2,000
2011/10/05 2,840 2,860 2,810 2,845 5,300
2011/10/04 2,880 2,894 2,822 2,822 2,500
2011/10/03 2,900 2,907 2,877 2,880 3,200
2011/09/30 2,909 2,912 2,871 2,912 10,300
2011/09/29 2,901 2,927 2,895 2,919 9,400
2011/09/28 2,863 2,909 2,860 2,903 8,300
2011/09/27 2,870 2,900 2,870 2,895 9,300
2011/09/26 2,900 2,914 2,862 2,862 6,100
2011/09/22 2,914 2,916 2,876 2,880 5,600
2011/09/21 2,899 2,910 2,868 2,902 4,900
2011/09/20 2,910 2,910 2,863 2,899 3,700
2011/09/16 2,889 2,910 2,868 2,910 5,700
2011/09/15 2,886 2,886 2,851 2,885 2,100
2011/09/14 2,865 2,870 2,830 2,857 3,700
2011/09/13 2,838 2,874 2,817 2,869 2,800
2011/09/12 2,840 2,840 2,805 2,838 4,100
2011/09/09 2,815 2,847 2,804 2,847 6,700
2011/09/08 2,811 2,833 2,810 2,810 3,100
2011/09/07 2,860 2,864 2,826 2,835 1,600
2011/09/06 2,870 2,892 2,850 2,860 5,600
2011/09/05 2,870 2,890 2,868 2,868 2,100
2011/09/02 2,899 2,899 2,873 2,874 1,700
2011/09/01 2,900 2,900 2,873 2,896 2,400
2011/08/31 2,890 2,895 2,879 2,895 2,200
2011/08/30 2,879 2,885 2,866 2,885 2,500
2011/08/29 2,893 2,893 2,863 2,882 2,000
2011/08/26 2,905 2,905 2,858 2,893 2,200
2011/08/25 2,928 2,928 2,827 2,888 5,000
2011/08/24 2,830 2,855 2,825 2,847 3,500
2011/08/23 2,761 2,832 2,755 2,822 5,200
2011/08/22 2,717 2,755 2,717 2,750 2,500
2011/08/19 2,700 2,740 2,700 2,739 3,800
2011/08/18 2,750 2,750 2,706 2,717 2,600
2011/08/17 2,715 2,728 2,708 2,727 3,800
2011/08/16 2,729 2,729 2,710 2,715 2,100
2011/08/15 2,710 2,730 2,706 2,707 2,500
2011/08/12 2,714 2,720 2,702 2,703 2,600
2011/08/11 2,695 2,706 2,688 2,697 5,700
2011/08/10 2,718 2,768 2,697 2,698 4,800
2011/08/09 2,730 2,730 2,663 2,695 9,200
2011/08/08 2,766 2,799 2,700 2,751 4,700
2011/08/05 2,785 2,785 2,761 2,766 4,100
2011/08/04 2,817 2,840 2,807 2,810 3,700
2011/08/03 2,840 2,855 2,816 2,824 5,000
2011/08/02 2,889 2,889 2,852 2,875 1,900
2011/08/01 2,875 2,889 2,875 2,889 1,000
2011/07/29 2,890 2,890 2,870 2,874 3,800
2011/07/28 2,893 2,915 2,860 2,915 8,600
2011/07/27 2,923 2,928 2,868 2,928 10,800
2011/07/26 2,928 2,930 2,912 2,924 5,100
2011/07/25 2,888 2,923 2,888 2,917 6,100
2011/07/22 2,906 2,922 2,903 2,908 4,900
2011/07/21 2,906 2,906 2,891 2,904 5,300
2011/07/20 2,920 2,930 2,904 2,912 6,600
2011/07/19 2,890 2,928 2,890 2,916 8,900
2011/07/15 2,900 2,909 2,890 2,890 5,300
2011/07/14 2,912 2,913 2,889 2,912 1,700
2011/07/13 2,899 2,912 2,887 2,911 6,500
2011/07/12 2,885 2,897 2,850 2,897 2,700
2011/07/11 2,880 2,900 2,877 2,900 5,000
2011/07/08 2,884 2,890 2,875 2,880 2,400
2011/07/07 2,849 2,885 2,835 2,884 8,300
2011/07/06 2,858 2,858 2,830 2,850 4,300
2011/07/05 2,850 2,870 2,829 2,829 5,800
2011/07/04 2,860 2,860 2,834 2,850 6,600
2011/07/01 2,830 2,850 2,828 2,845 5,200
2011/06/30 2,795 2,830 2,765 2,830 5,500
2011/06/29 2,755 2,798 2,755 2,794 3,200
2011/06/28 2,820 2,820 2,742 2,755 7,200
2011/06/27 2,811 2,812 2,713 2,742 4,800
2011/06/24 2,767 2,769 2,755 2,765 4,700
2011/06/23 2,740 2,740 2,695 2,740 4,900
2011/06/22 2,663 2,734 2,663 2,700 8,000
2011/06/21 2,651 2,675 2,651 2,660 2,100
2011/06/20 2,670 2,688 2,648 2,651 5,800
2011/06/17 2,700 2,700 2,673 2,678 2,600
2011/06/16 2,702 2,720 2,690 2,700 2,900
2011/06/15 2,690 2,717 2,690 2,702 2,400
2011/06/14 2,660 2,690 2,653 2,690 2,700
2011/06/13 2,681 2,718 2,658 2,660 7,100
2011/06/10 2,717 2,718 2,689 2,690 6,800
2011/06/09 2,675 2,700 2,671 2,689 2,800
2011/06/08 2,690 2,702 2,673 2,676 3,100
2011/06/07 2,686 2,700 2,680 2,690 2,000
2011/06/06 2,692 2,700 2,689 2,700 3,400
2011/06/03 2,719 2,721 2,689 2,692 2,600
2011/06/02 2,702 2,725 2,682 2,719 6,100
2011/06/01 2,740 2,740 2,707 2,729 2,600
2011/05/31 2,737 2,760 2,713 2,713 5,800
2011/05/30 2,700 2,738 2,691 2,736 2,300
2011/05/27 2,740 2,740 2,692 2,692 2,200
2011/05/26 2,750 2,750 2,701 2,720 3,100
2011/05/25 2,738 2,738 2,695 2,705 3,200
2011/05/24 2,701 2,750 2,700 2,750 2,700
2011/05/23 2,710 2,715 2,700 2,701 2,600
2011/05/20 2,750 2,754 2,720 2,720 1,800
2011/05/19 2,729 2,753 2,722 2,722 2,600
2011/05/18 2,727 2,766 2,727 2,730 2,600
2011/05/17 2,783 2,783 2,728 2,759 2,500
2011/05/16 2,761 2,796 2,711 2,783 3,500
2011/05/13 2,800 2,800 2,767 2,795 7,700
2011/05/12 2,706 2,799 2,706 2,793 7,900
2011/05/11 2,715 2,740 2,709 2,711 2,500
2011/05/10 2,712 2,740 2,711 2,715 1,100
2011/05/09 2,739 2,739 2,720 2,721 2,200
2011/05/06 2,728 2,741 2,711 2,739 2,800
2011/05/02 2,705 2,740 2,705 2,725 3,400
2011/04/28 2,701 2,742 2,701 2,702 3,800
2011/04/27 2,707 2,734 2,700 2,700 2,100
2011/04/26 2,780 2,780 2,707 2,707 4,700
2011/04/25 2,793 2,793 2,733 2,735 2,700
2011/04/22 2,733 2,751 2,733 2,743 1,900
2011/04/21 2,735 2,757 2,723 2,734 1,900
2011/04/20 2,765 2,765 2,735 2,736 900
2011/04/19 2,724 2,769 2,722 2,731 1,200
2011/04/18 2,769 2,783 2,751 2,770 2,100
2011/04/15 2,790 2,790 2,721 2,732 3,100
2011/04/14 2,702 2,779 2,695 2,763 6,600
2011/04/13 2,750 2,750 2,692 2,702 3,800
2011/04/12 2,732 2,771 2,700 2,750 2,400
2011/04/11 2,700 2,750 2,700 2,750 3,200
2011/04/08 2,648 2,682 2,642 2,675 3,900
2011/04/07 2,689 2,689 2,641 2,670 8,200
2011/04/06 2,691 2,700 2,650 2,666 3,000
2011/04/05 2,738 2,739 2,682 2,716 3,900
2011/04/04 2,790 2,790 2,729 2,787 3,100
2011/04/01 2,820 2,823 2,790 2,790 6,300
2011/03/31 2,805 2,813 2,769 2,813 4,400
2011/03/30 2,800 2,809 2,768 2,805 6,800
2011/03/29 2,799 2,830 2,750 2,800 11,400
2011/03/28 2,850 2,854 2,816 2,854 10,600
2011/03/25 2,871 2,875 2,781 2,873 27,700
2011/03/24 2,734 2,740 2,721 2,721 11,000
2011/03/23 2,700 2,738 2,698 2,718 4,500
2011/03/22 2,650 2,650 2,620 2,620 9,800
2011/03/18 2,414 2,576 2,414 2,541 19,000
2011/03/17 2,410 2,478 2,401 2,435 16,400
2011/03/16 2,261 2,626 2,260 2,452 17,600
2011/03/15 2,670 2,690 2,171 2,301 24,800
2011/03/14 2,644 2,790 2,635 2,670 14,700
2011/03/11 2,850 2,855 2,843 2,844 15,800
2011/03/10 2,885 2,889 2,851 2,851 14,100
2011/03/09 2,886 2,900 2,886 2,886 8,100
2011/03/08 2,914 2,914 2,886 2,886 9,500
2011/03/07 2,940 2,940 2,884 2,887 9,300
2011/03/04 2,980 2,980 2,931 2,939 2,700
2011/03/03 2,930 2,961 2,930 2,952 5,500
2011/03/02 2,913 2,952 2,880 2,880 7,000
2011/03/01 2,914 2,945 2,906 2,916 6,000
2011/02/28 2,880 2,897 2,853 2,897 10,300
2011/02/25 2,895 2,913 2,843 2,855 15,600
2011/02/24 2,867 2,898 2,852 2,895 19,100
2011/02/23 2,901 2,930 2,862 2,862 14,300
2011/02/22 2,931 2,938 2,901 2,912 11,900
2011/02/21 2,965 2,965 2,933 2,934 4,500
2011/02/18 2,949 2,967 2,930 2,946 10,500
2011/02/17 2,965 2,985 2,932 2,967 10,500
2011/02/16 2,961 2,989 2,960 2,962 8,300
2011/02/15 3,015 3,015 2,983 2,997 7,700
2011/02/14 3,030 3,030 2,998 2,998 3,800
2011/02/10 3,040 3,040 3,010 3,030 5,600
2011/02/09 3,010 3,040 3,000 3,040 9,000
2011/02/08 3,010 3,020 3,005 3,010 3,300
2011/02/07 2,965 3,025 2,965 3,010 17,200
2011/02/04 2,959 2,975 2,959 2,965 5,900
2011/02/03 2,955 2,958 2,941 2,943 2,900
2011/02/02 2,955 2,965 2,939 2,940 5,100
2011/02/01 2,959 2,959 2,934 2,955 2,900
2011/01/31 2,950 2,960 2,910 2,958 7,000
2011/01/28 2,963 2,973 2,930 2,955 8,800
2011/01/27 2,949 2,975 2,926 2,957 10,300
2011/01/26 2,930 2,950 2,915 2,922 10,500
2011/01/25 2,899 2,930 2,888 2,926 10,300
2011/01/24 2,895 2,895 2,866 2,888 6,100
2011/01/21 2,920 2,930 2,857 2,857 15,800
2011/01/20 2,910 2,930 2,910 2,920 4,400
2011/01/19 2,902 2,930 2,902 2,930 8,100
2011/01/18 2,908 2,928 2,907 2,911 2,100
2011/01/17 2,910 2,923 2,902 2,909 4,700
2011/01/14 2,918 2,930 2,893 2,922 9,200
2011/01/13 2,900 2,919 2,900 2,903 9,900
2011/01/12 2,902 2,910 2,901 2,901 7,600
2011/01/11 2,920 2,920 2,905 2,914 5,600
2011/01/07 2,895 2,920 2,876 2,920 15,100
2011/01/06 2,874 2,900 2,874 2,889 4,900
2011/01/05 2,865 2,898 2,863 2,881 5,700
2011/01/04 2,900 2,900 2,866 2,866 12,000

このページの先頭へ