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
2012/12/28 2,930 2,945 2,927 2,930 3,800
2012/12/27 2,924 2,944 2,921 2,927 9,100
2012/12/26 2,950 2,958 2,933 2,940 4,400
2012/12/25 2,949 2,950 2,930 2,944 6,400
2012/12/21 2,941 2,950 2,928 2,930 5,800
2012/12/20 2,925 2,940 2,921 2,940 4,700
2012/12/19 2,909 2,935 2,900 2,935 6,700
2012/12/18 2,920 2,930 2,899 2,899 3,900
2012/12/17 2,890 2,909 2,890 2,898 2,900
2012/12/14 2,856 2,905 2,856 2,881 14,300
2012/12/13 2,915 2,931 2,900 2,900 9,700
2012/12/12 2,934 2,934 2,903 2,913 3,600
2012/12/11 2,921 2,937 2,908 2,933 6,400
2012/12/10 2,909 2,920 2,900 2,903 5,600
2012/12/07 2,887 2,899 2,886 2,895 2,500
2012/12/06 2,882 2,898 2,882 2,897 3,700
2012/12/05 2,898 2,902 2,872 2,882 9,200
2012/12/04 2,918 2,919 2,890 2,903 5,600
2012/12/03 2,882 2,899 2,882 2,892 2,700
2012/11/30 2,891 2,897 2,877 2,882 4,900
2012/11/29 2,890 2,899 2,883 2,883 6,700
2012/11/28 2,905 2,910 2,888 2,901 3,200
2012/11/27 2,904 2,917 2,904 2,915 4,700
2012/11/26 2,900 2,922 2,896 2,904 5,700
2012/11/22 2,920 2,923 2,891 2,899 4,300
2012/11/21 2,916 2,923 2,902 2,920 3,200
2012/11/20 2,905 2,915 2,900 2,914 6,000
2012/11/19 2,864 2,883 2,864 2,883 1,400
2012/11/16 2,843 2,866 2,843 2,865 2,100
2012/11/15 2,864 2,864 2,840 2,853 4,100
2012/11/14 2,868 2,870 2,851 2,851 3,000
2012/11/13 2,865 2,887 2,850 2,851 4,300
2012/11/12 2,884 2,905 2,864 2,864 3,700
2012/11/09 2,869 2,888 2,860 2,876 1,800
2012/11/08 2,874 2,893 2,850 2,851 5,100
2012/11/07 2,900 2,900 2,861 2,861 2,500
2012/11/06 2,870 2,877 2,867 2,871 6,400
2012/11/05 2,910 2,910 2,868 2,872 5,100
2012/11/02 2,923 2,927 2,905 2,917 2,800
2012/11/01 2,891 2,915 2,891 2,913 4,500
2012/10/31 2,886 2,932 2,886 2,917 2,100
2012/10/30 2,894 2,930 2,894 2,903 4,300
2012/10/29 2,905 2,935 2,885 2,935 3,400
2012/10/26 2,900 2,905 2,879 2,905 2,900
2012/10/25 2,896 2,900 2,896 2,900 2,400
2012/10/24 2,866 2,899 2,866 2,894 3,600
2012/10/23 2,892 2,898 2,871 2,892 4,000
2012/10/22 2,891 2,892 2,875 2,889 1,600
2012/10/19 2,885 2,895 2,867 2,891 4,700
2012/10/18 2,887 2,890 2,862 2,885 1,500
2012/10/17 2,879 2,879 2,855 2,864 3,200
2012/10/16 2,839 2,879 2,839 2,844 1,000
2012/10/15 2,866 2,880 2,820 2,838 3,600
2012/10/12 2,859 2,873 2,851 2,851 2,000
2012/10/11 2,830 2,859 2,823 2,859 3,400
2012/10/10 2,860 2,862 2,811 2,811 3,700
2012/10/09 2,864 2,881 2,851 2,851 5,100
2012/10/05 2,878 2,893 2,862 2,862 3,700
2012/10/04 2,888 2,910 2,880 2,881 3,000
2012/10/03 2,890 2,913 2,889 2,891 1,600
2012/10/02 2,927 2,928 2,890 2,906 1,400
2012/10/01 2,903 2,905 2,888 2,896 3,100
2012/09/28 2,935 2,951 2,903 2,910 7,300
2012/09/27 2,938 2,940 2,906 2,918 4,500
2012/09/26 2,896 2,945 2,896 2,938 4,600
2012/09/25 2,960 2,960 2,903 2,955 8,500
2012/09/24 2,899 2,926 2,891 2,926 6,700
2012/09/21 2,885 2,914 2,885 2,888 6,900
2012/09/20 2,897 2,897 2,881 2,890 2,100
2012/09/19 2,890 2,903 2,871 2,889 6,300
2012/09/18 2,918 2,918 2,871 2,873 5,800
2012/09/14 2,909 2,925 2,891 2,901 9,100
2012/09/13 2,900 2,930 2,900 2,909 2,000
2012/09/12 2,887 2,898 2,885 2,896 1,200
2012/09/11 2,897 2,897 2,860 2,861 5,700
2012/09/10 2,870 2,895 2,870 2,881 1,100
2012/09/07 2,904 2,904 2,868 2,868 5,000
2012/09/06 2,874 2,954 2,861 2,954 3,200
2012/09/05 2,890 2,900 2,872 2,874 1,800
2012/09/04 2,911 2,911 2,883 2,883 3,000
2012/09/03 2,932 2,948 2,910 2,911 2,800
2012/08/31 2,952 2,960 2,931 2,932 3,900
2012/08/30 2,960 2,980 2,952 2,952 2,100
2012/08/29 2,949 2,960 2,949 2,960 1,500
2012/08/28 2,970 2,971 2,947 2,949 2,700
2012/08/27 2,983 3,000 2,972 2,972 900
2012/08/24 3,010 3,010 2,980 2,983 2,600
2012/08/23 2,997 2,997 2,968 2,996 1,400
2012/08/22 2,968 2,998 2,968 2,990 1,600
2012/08/21 2,976 2,986 2,976 2,985 1,700
2012/08/20 2,968 2,984 2,966 2,972 1,700
2012/08/17 2,952 2,980 2,938 2,980 2,500
2012/08/16 2,979 2,980 2,951 2,952 3,400
2012/08/15 2,966 2,969 2,941 2,943 1,900
2012/08/14 2,928 2,935 2,900 2,934 2,700
2012/08/13 2,896 2,926 2,896 2,926 1,500
2012/08/10 2,909 2,909 2,907 2,907 600
2012/08/09 2,889 2,900 2,885 2,900 2,900
2012/08/08 2,911 2,911 2,872 2,889 9,700
2012/08/07 2,896 2,928 2,896 2,911 1,600
2012/08/06 2,895 2,928 2,895 2,928 600
2012/08/03 2,914 2,914 2,890 2,893 1,900
2012/08/02 2,930 2,930 2,906 2,914 1,400
2012/08/01 2,901 2,922 2,900 2,900 1,300
2012/07/31 2,906 2,920 2,900 2,901 4,500
2012/07/30 2,918 2,918 2,893 2,906 2,200
2012/07/27 2,918 2,918 2,903 2,917 900
2012/07/26 2,901 2,909 2,862 2,895 2,600
2012/07/25 2,905 2,905 2,860 2,860 5,400
2012/07/24 2,988 2,988 2,915 2,921 6,100
2012/07/23 2,950 2,993 2,950 2,956 2,600
2012/07/20 2,950 2,950 2,930 2,950 1,600
2012/07/19 2,951 2,951 2,930 2,950 2,100
2012/07/18 2,970 3,000 2,960 2,960 1,800
2012/07/17 3,010 3,010 2,970 2,970 1,300
2012/07/13 2,985 3,000 2,978 2,980 2,000
2012/07/12 3,020 3,025 2,990 2,990 1,500
2012/07/11 3,005 3,015 2,988 2,990 1,900
2012/07/10 3,000 3,030 2,986 3,005 4,000
2012/07/09 2,980 3,000 2,980 2,985 2,700
2012/07/06 3,010 3,015 2,985 2,985 2,000
2012/07/05 2,988 3,005 2,984 3,005 2,300
2012/07/04 2,982 3,000 2,982 2,988 3,000
2012/07/03 2,975 2,999 2,971 2,999 2,100
2012/07/02 2,995 2,995 2,975 2,975 1,600
2012/06/29 2,950 2,998 2,950 2,970 2,700
2012/06/28 2,980 3,000 2,953 2,953 4,600
2012/06/27 2,985 2,985 2,930 2,942 3,400
2012/06/26 2,948 2,948 2,916 2,935 4,300
2012/06/25 2,941 2,941 2,920 2,925 4,200
2012/06/22 2,911 2,916 2,911 2,916 2,100
2012/06/21 2,908 2,908 2,888 2,905 2,700
2012/06/20 2,862 2,891 2,861 2,881 1,700
2012/06/19 2,870 2,870 2,856 2,862 900
2012/06/18 2,873 2,893 2,840 2,870 1,800
2012/06/15 2,850 2,892 2,835 2,874 1,900
2012/06/14 2,911 2,911 2,852 2,852 600
2012/06/13 2,910 2,910 2,859 2,861 1,200
2012/06/12 2,802 2,928 2,796 2,894 6,000
2012/06/11 2,846 2,848 2,800 2,800 5,100
2012/06/08 2,830 2,846 2,800 2,846 5,800
2012/06/07 2,804 2,830 2,790 2,830 5,400
2012/06/06 2,824 2,829 2,800 2,824 4,700
2012/06/05 2,792 2,820 2,790 2,820 2,200
2012/06/04 2,785 2,805 2,783 2,792 1,600
2012/06/01 2,825 2,825 2,799 2,807 2,900
2012/05/31 2,828 2,828 2,800 2,809 3,200
2012/05/30 2,834 2,834 2,808 2,834 2,000
2012/05/29 2,839 2,839 2,801 2,835 5,000
2012/05/28 2,835 2,835 2,800 2,801 1,100
2012/05/25 2,806 2,840 2,782 2,835 5,100
2012/05/24 2,808 2,824 2,791 2,799 4,300
2012/05/23 2,870 2,870 2,792 2,808 3,600
2012/05/22 2,805 2,829 2,800 2,829 2,700
2012/05/21 2,800 2,824 2,800 2,802 1,700
2012/05/18 2,806 2,840 2,803 2,819 3,900
2012/05/17 2,800 2,867 2,800 2,828 3,500
2012/05/16 2,853 2,864 2,820 2,820 4,900
2012/05/15 2,899 2,899 2,822 2,882 3,800
2012/05/14 2,952 2,954 2,933 2,933 1,600
2012/05/11 3,010 3,035 2,946 2,948 9,500
2012/05/10 2,955 2,991 2,931 2,979 4,300
2012/05/09 3,000 3,000 2,957 2,957 1,800
2012/05/08 2,990 3,000 2,955 3,000 5,300
2012/05/07 3,020 3,020 2,985 2,996 4,300
2012/05/02 3,045 3,060 3,030 3,060 2,800
2012/05/01 3,045 3,060 3,040 3,045 2,400
2012/04/27 3,095 3,095 3,040 3,085 6,600
2012/04/26 3,100 3,100 3,055 3,085 3,200
2012/04/25 3,090 3,090 3,055 3,085 5,200
2012/04/24 3,070 3,080 3,050 3,080 4,000
2012/04/23 3,105 3,120 3,060 3,070 2,700
2012/04/20 3,100 3,100 3,075 3,100 4,000
2012/04/19 3,075 3,075 3,040 3,050 2,200
2012/04/18 3,065 3,095 3,040 3,095 5,600
2012/04/17 3,060 3,060 3,025 3,025 1,500
2012/04/16 3,070 3,090 3,030 3,055 3,500
2012/04/13 3,060 3,085 3,020 3,075 5,500
2012/04/12 3,045 3,050 3,015 3,045 7,900
2012/04/11 3,055 3,075 2,999 3,000 11,900
2012/04/10 3,110 3,110 3,075 3,100 3,800
2012/04/09 3,015 3,120 3,005 3,110 11,100
2012/04/06 3,020 3,055 3,015 3,055 3,100
2012/04/05 3,040 3,040 3,010 3,035 6,800
2012/04/04 3,055 3,055 3,015 3,050 6,500
2012/04/03 3,010 3,055 3,010 3,025 8,300
2012/04/02 3,060 3,060 3,010 3,010 7,200
2012/03/30 3,080 3,090 3,060 3,060 6,900
2012/03/29 3,110 3,130 3,095 3,095 8,700
2012/03/28 3,110 3,140 3,075 3,115 21,600
2012/03/27 3,200 3,260 3,200 3,260 27,100
2012/03/26 3,195 3,200 3,185 3,185 16,800
2012/03/23 3,170 3,185 3,160 3,185 11,900
2012/03/22 3,180 3,210 3,180 3,190 9,500
2012/03/21 3,190 3,235 3,170 3,180 24,200
2012/03/19 3,200 3,240 3,195 3,220 14,400
2012/03/16 3,145 3,195 3,130 3,180 11,000
2012/03/15 3,075 3,150 3,075 3,140 17,900
2012/03/14 3,060 3,070 3,050 3,050 6,800
2012/03/13 3,045 3,060 3,035 3,035 7,300
2012/03/12 3,040 3,060 3,035 3,045 10,100
2012/03/09 3,020 3,030 3,010 3,025 10,600
2012/03/08 3,020 3,025 3,005 3,020 7,400
2012/03/07 2,981 3,005 2,980 3,005 8,400
2012/03/06 2,994 3,000 2,981 2,985 6,800
2012/03/05 2,981 2,999 2,981 2,994 8,400
2012/03/02 2,950 2,980 2,948 2,980 8,100
2012/03/01 2,949 2,961 2,946 2,949 4,600
2012/02/29 2,932 2,950 2,932 2,947 5,900
2012/02/28 2,925 2,949 2,915 2,923 11,300
2012/02/27 2,914 2,920 2,908 2,916 3,800
2012/02/24 2,911 2,913 2,877 2,909 6,500
2012/02/23 2,897 2,910 2,893 2,908 5,000
2012/02/22 2,887 2,900 2,887 2,892 4,000
2012/02/21 2,893 2,893 2,871 2,873 2,700
2012/02/20 2,897 2,898 2,890 2,893 3,000
2012/02/17 2,875 2,895 2,875 2,884 2,200
2012/02/16 2,880 2,893 2,870 2,870 2,900
2012/02/15 2,890 2,895 2,877 2,889 5,200
2012/02/14 2,890 2,890 2,863 2,868 3,300
2012/02/13 2,874 2,885 2,868 2,880 3,900
2012/02/10 2,877 2,877 2,859 2,868 5,000
2012/02/09 2,820 2,833 2,803 2,827 2,800
2012/02/08 2,820 2,820 2,801 2,819 2,000
2012/02/07 2,797 2,800 2,780 2,785 2,700
2012/02/06 2,810 2,816 2,800 2,800 3,000
2012/02/03 2,807 2,808 2,801 2,806 2,200
2012/02/02 2,784 2,808 2,784 2,808 3,600
2012/02/01 2,780 2,790 2,780 2,788 4,100
2012/01/31 2,763 2,780 2,763 2,770 2,300
2012/01/30 2,771 2,780 2,760 2,760 2,500
2012/01/27 2,763 2,776 2,763 2,771 1,800
2012/01/26 2,783 2,783 2,753 2,763 3,400
2012/01/25 2,784 2,784 2,751 2,784 3,800
2012/01/24 2,770 2,784 2,765 2,780 2,700
2012/01/23 2,780 2,780 2,770 2,772 2,800
2012/01/20 2,748 2,770 2,738 2,770 2,100
2012/01/19 2,734 2,746 2,730 2,737 2,100
2012/01/18 2,733 2,740 2,720 2,740 3,500
2012/01/17 2,735 2,735 2,716 2,733 1,800
2012/01/16 2,734 2,734 2,701 2,716 3,100
2012/01/13 2,726 2,740 2,718 2,734 2,100
2012/01/12 2,730 2,733 2,714 2,716 3,800
2012/01/11 2,731 2,740 2,728 2,728 6,000
2012/01/10 2,737 2,737 2,726 2,731 2,500
2012/01/06 2,722 2,738 2,720 2,723 1,600
2012/01/05 2,736 2,740 2,718 2,730 3,400
2012/01/04 2,738 2,738 2,725 2,736 3,700

このページの先頭へ