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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,380 | 3,430 | 3,370 | 3,430 | 9,400 |
| 2013/12/27 | 3,335 | 3,360 | 3,315 | 3,350 | 10,300 |
| 2013/12/26 | 3,355 | 3,355 | 3,310 | 3,345 | 8,800 |
| 2013/12/25 | 3,285 | 3,285 | 3,270 | 3,285 | 9,800 |
| 2013/12/24 | 3,280 | 3,300 | 3,280 | 3,285 | 10,200 |
| 2013/12/20 | 3,300 | 3,310 | 3,290 | 3,300 | 6,500 |
| 2013/12/19 | 3,340 | 3,340 | 3,305 | 3,315 | 9,400 |
| 2013/12/18 | 3,335 | 3,335 | 3,300 | 3,320 | 8,700 |
| 2013/12/17 | 3,340 | 3,340 | 3,290 | 3,305 | 8,400 |
| 2013/12/16 | 3,290 | 3,300 | 3,290 | 3,295 | 4,000 |
| 2013/12/13 | 3,310 | 3,310 | 3,290 | 3,290 | 14,800 |
| 2013/12/12 | 3,290 | 3,310 | 3,290 | 3,290 | 4,500 |
| 2013/12/11 | 3,290 | 3,325 | 3,290 | 3,300 | 4,700 |
| 2013/12/10 | 3,330 | 3,340 | 3,305 | 3,305 | 6,800 |
| 2013/12/09 | 3,300 | 3,320 | 3,300 | 3,310 | 4,400 |
| 2013/12/06 | 3,300 | 3,310 | 3,275 | 3,300 | 6,100 |
| 2013/12/05 | 3,300 | 3,320 | 3,300 | 3,300 | 4,200 |
| 2013/12/04 | 3,330 | 3,330 | 3,300 | 3,300 | 5,600 |
| 2013/12/03 | 3,350 | 3,350 | 3,325 | 3,330 | 8,100 |
| 2013/12/02 | 3,340 | 3,350 | 3,330 | 3,335 | 2,800 |
| 2013/11/29 | 3,345 | 3,345 | 3,325 | 3,330 | 3,000 |
| 2013/11/28 | 3,350 | 3,350 | 3,325 | 3,345 | 5,300 |
| 2013/11/27 | 3,300 | 3,350 | 3,300 | 3,320 | 8,100 |
| 2013/11/26 | 3,270 | 3,345 | 3,265 | 3,345 | 14,600 |
| 2013/11/25 | 3,250 | 3,265 | 3,230 | 3,265 | 7,600 |
| 2013/11/22 | 3,230 | 3,250 | 3,225 | 3,250 | 7,100 |
| 2013/11/21 | 3,210 | 3,220 | 3,210 | 3,220 | 7,400 |
| 2013/11/20 | 3,215 | 3,230 | 3,210 | 3,210 | 15,700 |
| 2013/11/19 | 3,240 | 3,240 | 3,230 | 3,230 | 3,500 |
| 2013/11/18 | 3,230 | 3,245 | 3,220 | 3,245 | 7,300 |
| 2013/11/15 | 3,230 | 3,240 | 3,220 | 3,230 | 8,500 |
| 2013/11/14 | 3,165 | 3,230 | 3,165 | 3,225 | 12,400 |
| 2013/11/13 | 3,150 | 3,170 | 3,145 | 3,160 | 7,800 |
| 2013/11/12 | 3,150 | 3,165 | 3,145 | 3,150 | 11,100 |
| 2013/11/11 | 3,165 | 3,170 | 3,155 | 3,160 | 4,200 |
| 2013/11/08 | 3,170 | 3,180 | 3,165 | 3,165 | 4,200 |
| 2013/11/07 | 3,175 | 3,185 | 3,170 | 3,180 | 5,000 |
| 2013/11/06 | 3,190 | 3,205 | 3,180 | 3,180 | 9,300 |
| 2013/11/05 | 3,190 | 3,210 | 3,190 | 3,190 | 7,700 |
| 2013/11/01 | 3,255 | 3,255 | 3,190 | 3,190 | 14,200 |
| 2013/10/31 | 3,240 | 3,250 | 3,225 | 3,250 | 8,600 |
| 2013/10/30 | 3,205 | 3,230 | 3,205 | 3,220 | 7,700 |
| 2013/10/29 | 3,220 | 3,230 | 3,195 | 3,195 | 9,200 |
| 2013/10/28 | 3,210 | 3,225 | 3,200 | 3,225 | 5,400 |
| 2013/10/25 | 3,230 | 3,230 | 3,190 | 3,200 | 9,900 |
| 2013/10/24 | 3,210 | 3,220 | 3,200 | 3,215 | 6,300 |
| 2013/10/23 | 3,235 | 3,265 | 3,205 | 3,205 | 12,100 |
| 2013/10/22 | 3,215 | 3,240 | 3,205 | 3,240 | 3,900 |
| 2013/10/21 | 3,210 | 3,230 | 3,210 | 3,230 | 5,500 |
| 2013/10/18 | 3,220 | 3,225 | 3,210 | 3,210 | 4,300 |
| 2013/10/17 | 3,230 | 3,250 | 3,200 | 3,230 | 4,800 |
| 2013/10/16 | 3,245 | 3,250 | 3,200 | 3,230 | 5,400 |
| 2013/10/15 | 3,245 | 3,260 | 3,245 | 3,255 | 3,700 |
| 2013/10/11 | 3,240 | 3,270 | 3,230 | 3,250 | 5,200 |
| 2013/10/10 | 3,210 | 3,250 | 3,210 | 3,240 | 3,600 |
| 2013/10/09 | 3,195 | 3,250 | 3,190 | 3,235 | 5,400 |
| 2013/10/08 | 3,205 | 3,205 | 3,200 | 3,200 | 2,900 |
| 2013/10/07 | 3,205 | 3,215 | 3,200 | 3,205 | 4,000 |
| 2013/10/04 | 3,265 | 3,265 | 3,215 | 3,225 | 3,600 |
| 2013/10/03 | 3,230 | 3,295 | 3,200 | 3,265 | 12,500 |
| 2013/10/02 | 3,275 | 3,275 | 3,225 | 3,225 | 5,000 |
| 2013/10/01 | 3,255 | 3,275 | 3,250 | 3,275 | 3,500 |
| 2013/09/30 | 3,310 | 3,310 | 3,265 | 3,280 | 5,500 |
| 2013/09/27 | 3,305 | 3,310 | 3,290 | 3,310 | 4,600 |
| 2013/09/26 | 3,290 | 3,315 | 3,280 | 3,305 | 5,400 |
| 2013/09/25 | 3,300 | 3,335 | 3,290 | 3,325 | 7,300 |
| 2013/09/24 | 3,270 | 3,300 | 3,270 | 3,285 | 8,000 |
| 2013/09/20 | 3,260 | 3,285 | 3,260 | 3,280 | 7,100 |
| 2013/09/19 | 3,255 | 3,285 | 3,250 | 3,270 | 6,000 |
| 2013/09/18 | 3,235 | 3,265 | 3,235 | 3,245 | 3,100 |
| 2013/09/17 | 3,255 | 3,255 | 3,235 | 3,235 | 5,000 |
| 2013/09/13 | 3,240 | 3,270 | 3,225 | 3,255 | 11,900 |
| 2013/09/12 | 3,320 | 3,320 | 3,250 | 3,260 | 7,200 |
| 2013/09/11 | 3,360 | 3,360 | 3,310 | 3,325 | 3,100 |
| 2013/09/10 | 3,325 | 3,355 | 3,310 | 3,335 | 4,700 |
| 2013/09/09 | 3,340 | 3,345 | 3,285 | 3,315 | 3,200 |
| 2013/09/06 | 3,245 | 3,265 | 3,230 | 3,265 | 4,900 |
| 2013/09/05 | 3,280 | 3,300 | 3,260 | 3,285 | 2,400 |
| 2013/09/04 | 3,250 | 3,280 | 3,230 | 3,240 | 3,200 |
| 2013/09/03 | 3,205 | 3,250 | 3,205 | 3,250 | 2,900 |
| 2013/09/02 | 3,195 | 3,240 | 3,180 | 3,200 | 3,200 |
| 2013/08/30 | 3,250 | 3,280 | 3,180 | 3,185 | 8,800 |
| 2013/08/29 | 3,295 | 3,295 | 3,245 | 3,255 | 5,100 |
| 2013/08/28 | 3,325 | 3,360 | 3,245 | 3,255 | 8,200 |
| 2013/08/27 | 3,370 | 3,385 | 3,325 | 3,355 | 2,200 |
| 2013/08/26 | 3,390 | 3,390 | 3,360 | 3,365 | 1,100 |
| 2013/08/23 | 3,385 | 3,385 | 3,350 | 3,385 | 2,300 |
| 2013/08/22 | 3,330 | 3,335 | 3,305 | 3,335 | 2,700 |
| 2013/08/21 | 3,315 | 3,360 | 3,315 | 3,335 | 2,900 |
| 2013/08/20 | 3,335 | 3,335 | 3,315 | 3,315 | 3,000 |
| 2013/08/19 | 3,330 | 3,365 | 3,325 | 3,340 | 1,100 |
| 2013/08/16 | 3,320 | 3,375 | 3,320 | 3,325 | 3,600 |
| 2013/08/15 | 3,360 | 3,390 | 3,340 | 3,375 | 1,600 |
| 2013/08/14 | 3,345 | 3,360 | 3,330 | 3,360 | 2,100 |
| 2013/08/13 | 3,340 | 3,345 | 3,305 | 3,340 | 2,900 |
| 2013/08/12 | 3,350 | 3,360 | 3,300 | 3,305 | 4,100 |
| 2013/08/09 | 3,345 | 3,345 | 3,310 | 3,310 | 3,200 |
| 2013/08/08 | 3,330 | 3,410 | 3,305 | 3,330 | 5,900 |
| 2013/08/07 | 3,395 | 3,405 | 3,340 | 3,365 | 4,600 |
| 2013/08/06 | 3,330 | 3,370 | 3,330 | 3,360 | 3,500 |
| 2013/08/05 | 3,335 | 3,385 | 3,335 | 3,360 | 700 |
| 2013/08/02 | 3,370 | 3,370 | 3,325 | 3,370 | 2,400 |
| 2013/08/01 | 3,305 | 3,320 | 3,290 | 3,320 | 2,500 |
| 2013/07/31 | 3,305 | 3,305 | 3,270 | 3,275 | 7,600 |
| 2013/07/30 | 3,350 | 3,405 | 3,315 | 3,370 | 3,300 |
| 2013/07/29 | 3,360 | 3,370 | 3,350 | 3,360 | 2,800 |
| 2013/07/26 | 3,435 | 3,435 | 3,370 | 3,370 | 6,100 |
| 2013/07/25 | 3,465 | 3,470 | 3,430 | 3,430 | 3,900 |
| 2013/07/24 | 3,450 | 3,455 | 3,440 | 3,455 | 2,200 |
| 2013/07/23 | 3,380 | 3,440 | 3,380 | 3,440 | 2,400 |
| 2013/07/22 | 3,385 | 3,410 | 3,380 | 3,395 | 3,400 |
| 2013/07/19 | 3,450 | 3,450 | 3,380 | 3,390 | 4,600 |
| 2013/07/18 | 3,435 | 3,450 | 3,400 | 3,410 | 7,600 |
| 2013/07/17 | 3,450 | 3,480 | 3,415 | 3,430 | 4,100 |
| 2013/07/16 | 3,490 | 3,495 | 3,470 | 3,470 | 1,400 |
| 2013/07/12 | 3,430 | 3,500 | 3,400 | 3,470 | 7,600 |
| 2013/07/11 | 3,465 | 3,470 | 3,360 | 3,370 | 7,600 |
| 2013/07/10 | 3,500 | 3,500 | 3,450 | 3,465 | 2,500 |
| 2013/07/09 | 3,490 | 3,495 | 3,445 | 3,475 | 4,400 |
| 2013/07/08 | 3,480 | 3,500 | 3,450 | 3,490 | 3,500 |
| 2013/07/05 | 3,480 | 3,490 | 3,425 | 3,470 | 2,700 |
| 2013/07/04 | 3,460 | 3,460 | 3,425 | 3,445 | 2,800 |
| 2013/07/03 | 3,400 | 3,440 | 3,370 | 3,440 | 3,000 |
| 2013/07/02 | 3,400 | 3,400 | 3,375 | 3,400 | 3,800 |
| 2013/07/01 | 3,375 | 3,400 | 3,370 | 3,385 | 2,700 |
| 2013/06/28 | 3,400 | 3,400 | 3,345 | 3,365 | 6,900 |
| 2013/06/27 | 3,395 | 3,395 | 3,355 | 3,375 | 3,000 |
| 2013/06/26 | 3,405 | 3,405 | 3,330 | 3,330 | 2,700 |
| 2013/06/25 | 3,385 | 3,385 | 3,305 | 3,315 | 5,100 |
| 2013/06/24 | 3,380 | 3,380 | 3,300 | 3,300 | 5,500 |
| 2013/06/21 | 3,260 | 3,370 | 3,250 | 3,330 | 10,400 |
| 2013/06/20 | 3,350 | 3,385 | 3,305 | 3,370 | 13,800 |
| 2013/06/19 | 3,170 | 3,250 | 3,170 | 3,245 | 4,600 |
| 2013/06/18 | 3,195 | 3,195 | 3,140 | 3,150 | 3,500 |
| 2013/06/17 | 3,120 | 3,180 | 3,110 | 3,145 | 5,000 |
| 2013/06/14 | 3,155 | 3,180 | 3,100 | 3,100 | 23,300 |
| 2013/06/13 | 3,205 | 3,275 | 3,115 | 3,155 | 7,300 |
| 2013/06/12 | 3,185 | 3,245 | 3,180 | 3,205 | 3,500 |
| 2013/06/11 | 3,250 | 3,290 | 3,210 | 3,225 | 3,900 |
| 2013/06/10 | 3,135 | 3,300 | 3,135 | 3,285 | 8,400 |
| 2013/06/07 | 3,170 | 3,195 | 3,105 | 3,130 | 12,300 |
| 2013/06/06 | 3,425 | 3,425 | 3,280 | 3,295 | 10,400 |
| 2013/06/05 | 3,420 | 3,480 | 3,405 | 3,425 | 2,500 |
| 2013/06/04 | 3,400 | 3,455 | 3,400 | 3,455 | 8,000 |
| 2013/06/03 | 3,500 | 3,500 | 3,420 | 3,425 | 5,800 |
| 2013/05/31 | 3,500 | 3,530 | 3,490 | 3,520 | 6,800 |
| 2013/05/30 | 3,520 | 3,630 | 3,460 | 3,460 | 12,900 |
| 2013/05/29 | 3,435 | 3,580 | 3,430 | 3,530 | 6,900 |
| 2013/05/28 | 3,500 | 3,505 | 3,430 | 3,430 | 7,100 |
| 2013/05/27 | 3,585 | 3,585 | 3,480 | 3,490 | 7,700 |
| 2013/05/24 | 3,580 | 3,670 | 3,565 | 3,595 | 16,000 |
| 2013/05/23 | 3,635 | 3,680 | 3,555 | 3,575 | 19,400 |
| 2013/05/22 | 3,635 | 3,650 | 3,630 | 3,635 | 6,400 |
| 2013/05/21 | 3,625 | 3,645 | 3,615 | 3,630 | 7,000 |
| 2013/05/20 | 3,630 | 3,645 | 3,600 | 3,625 | 5,500 |
| 2013/05/17 | 3,575 | 3,595 | 3,560 | 3,575 | 4,100 |
| 2013/05/16 | 3,605 | 3,615 | 3,565 | 3,575 | 7,900 |
| 2013/05/15 | 3,600 | 3,625 | 3,600 | 3,605 | 7,600 |
| 2013/05/14 | 3,610 | 3,635 | 3,600 | 3,600 | 7,400 |
| 2013/05/13 | 3,650 | 3,650 | 3,610 | 3,620 | 11,200 |
| 2013/05/10 | 3,700 | 3,700 | 3,650 | 3,650 | 9,100 |
| 2013/05/09 | 3,770 | 3,780 | 3,665 | 3,670 | 15,400 |
| 2013/05/08 | 3,720 | 3,775 | 3,720 | 3,770 | 6,400 |
| 2013/05/07 | 3,730 | 3,760 | 3,715 | 3,745 | 8,100 |
| 2013/05/02 | 3,700 | 3,745 | 3,700 | 3,730 | 5,600 |
| 2013/05/01 | 3,660 | 3,730 | 3,635 | 3,700 | 12,800 |
| 2013/04/30 | 3,625 | 3,675 | 3,620 | 3,620 | 9,500 |
| 2013/04/26 | 3,695 | 3,695 | 3,630 | 3,635 | 11,900 |
| 2013/04/25 | 3,670 | 3,695 | 3,630 | 3,695 | 15,400 |
| 2013/04/24 | 3,665 | 3,665 | 3,620 | 3,650 | 11,100 |
| 2013/04/23 | 3,665 | 3,670 | 3,615 | 3,620 | 10,600 |
| 2013/04/22 | 3,640 | 3,670 | 3,640 | 3,660 | 5,600 |
| 2013/04/19 | 3,680 | 3,680 | 3,620 | 3,630 | 4,800 |
| 2013/04/18 | 3,620 | 3,675 | 3,620 | 3,675 | 5,000 |
| 2013/04/17 | 3,610 | 3,660 | 3,610 | 3,620 | 8,300 |
| 2013/04/16 | 3,620 | 3,645 | 3,610 | 3,610 | 8,000 |
| 2013/04/15 | 3,620 | 3,685 | 3,620 | 3,670 | 9,800 |
| 2013/04/12 | 3,615 | 3,660 | 3,615 | 3,620 | 10,600 |
| 2013/04/11 | 3,680 | 3,685 | 3,635 | 3,685 | 11,500 |
| 2013/04/10 | 3,605 | 3,650 | 3,605 | 3,640 | 8,100 |
| 2013/04/09 | 3,680 | 3,685 | 3,605 | 3,605 | 10,800 |
| 2013/04/08 | 3,675 | 3,730 | 3,620 | 3,680 | 11,400 |
| 2013/04/05 | 3,600 | 3,680 | 3,600 | 3,680 | 16,100 |
| 2013/04/04 | 3,425 | 3,580 | 3,420 | 3,580 | 9,300 |
| 2013/04/03 | 3,450 | 3,470 | 3,410 | 3,465 | 11,200 |
| 2013/04/02 | 3,490 | 3,550 | 3,400 | 3,480 | 16,200 |
| 2013/04/01 | 3,745 | 3,760 | 3,555 | 3,560 | 12,400 |
| 2013/03/29 | 3,810 | 3,830 | 3,775 | 3,785 | 11,300 |
| 2013/03/28 | 3,800 | 3,830 | 3,775 | 3,830 | 20,100 |
| 2013/03/27 | 3,750 | 3,795 | 3,730 | 3,795 | 22,000 |
| 2013/03/26 | 3,815 | 3,870 | 3,805 | 3,810 | 50,600 |
| 2013/03/25 | 3,820 | 3,840 | 3,820 | 3,825 | 24,400 |
| 2013/03/22 | 3,835 | 3,860 | 3,800 | 3,800 | 20,700 |
| 2013/03/21 | 3,730 | 3,815 | 3,720 | 3,800 | 22,400 |
| 2013/03/19 | 3,660 | 3,720 | 3,660 | 3,700 | 15,500 |
| 2013/03/18 | 3,655 | 3,690 | 3,620 | 3,650 | 12,400 |
| 2013/03/15 | 3,580 | 3,635 | 3,580 | 3,615 | 11,200 |
| 2013/03/14 | 3,610 | 3,620 | 3,560 | 3,590 | 11,000 |
| 2013/03/13 | 3,600 | 3,635 | 3,600 | 3,605 | 10,900 |
| 2013/03/12 | 3,600 | 3,645 | 3,590 | 3,610 | 14,400 |
| 2013/03/11 | 3,550 | 3,595 | 3,530 | 3,590 | 10,400 |
| 2013/03/08 | 3,495 | 3,530 | 3,495 | 3,525 | 17,600 |
| 2013/03/07 | 3,490 | 3,515 | 3,490 | 3,495 | 13,500 |
| 2013/03/06 | 3,450 | 3,490 | 3,440 | 3,485 | 10,200 |
| 2013/03/05 | 3,405 | 3,450 | 3,405 | 3,435 | 11,300 |
| 2013/03/04 | 3,350 | 3,400 | 3,345 | 3,390 | 11,100 |
| 2013/03/01 | 3,300 | 3,350 | 3,290 | 3,345 | 7,200 |
| 2013/02/28 | 3,255 | 3,295 | 3,255 | 3,290 | 8,400 |
| 2013/02/27 | 3,250 | 3,255 | 3,220 | 3,220 | 5,100 |
| 2013/02/26 | 3,220 | 3,250 | 3,215 | 3,225 | 7,000 |
| 2013/02/25 | 3,235 | 3,235 | 3,215 | 3,220 | 5,100 |
| 2013/02/22 | 3,220 | 3,225 | 3,210 | 3,215 | 3,200 |
| 2013/02/21 | 3,220 | 3,230 | 3,215 | 3,220 | 4,700 |
| 2013/02/20 | 3,195 | 3,225 | 3,190 | 3,220 | 9,300 |
| 2013/02/19 | 3,180 | 3,200 | 3,170 | 3,180 | 6,200 |
| 2013/02/18 | 3,165 | 3,190 | 3,165 | 3,185 | 5,000 |
| 2013/02/15 | 3,190 | 3,200 | 3,150 | 3,165 | 9,800 |
| 2013/02/14 | 3,205 | 3,205 | 3,185 | 3,190 | 7,400 |
| 2013/02/13 | 3,200 | 3,225 | 3,190 | 3,220 | 6,500 |
| 2013/02/12 | 3,200 | 3,240 | 3,185 | 3,230 | 4,600 |
| 2013/02/08 | 3,225 | 3,225 | 3,165 | 3,180 | 7,400 |
| 2013/02/07 | 3,215 | 3,230 | 3,205 | 3,210 | 4,800 |
| 2013/02/06 | 3,205 | 3,230 | 3,200 | 3,210 | 6,300 |
| 2013/02/05 | 3,220 | 3,235 | 3,200 | 3,200 | 4,300 |
| 2013/02/04 | 3,250 | 3,265 | 3,215 | 3,215 | 6,500 |
| 2013/02/01 | 3,215 | 3,240 | 3,215 | 3,220 | 5,800 |
| 2013/01/31 | 3,195 | 3,240 | 3,180 | 3,215 | 9,500 |
| 2013/01/30 | 3,185 | 3,200 | 3,170 | 3,185 | 4,700 |
| 2013/01/29 | 3,160 | 3,190 | 3,160 | 3,175 | 5,900 |
| 2013/01/28 | 3,170 | 3,175 | 3,160 | 3,160 | 5,800 |
| 2013/01/25 | 3,150 | 3,170 | 3,110 | 3,160 | 11,800 |
| 2013/01/24 | 3,120 | 3,125 | 3,100 | 3,120 | 3,300 |
| 2013/01/23 | 3,100 | 3,135 | 3,100 | 3,130 | 7,200 |
| 2013/01/22 | 3,095 | 3,130 | 3,085 | 3,095 | 6,300 |
| 2013/01/21 | 3,045 | 3,075 | 3,040 | 3,075 | 6,100 |
| 2013/01/18 | 3,025 | 3,050 | 3,025 | 3,030 | 5,800 |
| 2013/01/17 | 3,045 | 3,050 | 3,025 | 3,030 | 5,200 |
| 2013/01/16 | 3,025 | 3,050 | 3,025 | 3,045 | 5,500 |
| 2013/01/15 | 3,030 | 3,030 | 3,015 | 3,020 | 7,500 |
| 2013/01/11 | 3,005 | 3,025 | 2,999 | 2,999 | 6,300 |
| 2013/01/10 | 2,999 | 3,000 | 2,983 | 3,000 | 8,700 |
| 2013/01/09 | 2,993 | 2,998 | 2,990 | 2,991 | 9,100 |
| 2013/01/08 | 2,975 | 2,993 | 2,975 | 2,993 | 6,600 |
| 2013/01/07 | 2,987 | 2,987 | 2,965 | 2,974 | 6,000 |
| 2013/01/04 | 2,980 | 2,999 | 2,951 | 2,966 | 8,900 |