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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,780 | 3,790 | 3,730 | 3,770 | 4,500 |
| 2014/12/29 | 3,780 | 3,780 | 3,690 | 3,745 | 5,600 |
| 2014/12/26 | 3,730 | 3,790 | 3,730 | 3,775 | 6,600 |
| 2014/12/25 | 3,700 | 3,720 | 3,690 | 3,720 | 9,000 |
| 2014/12/24 | 3,700 | 3,700 | 3,685 | 3,700 | 6,200 |
| 2014/12/22 | 3,700 | 3,700 | 3,680 | 3,695 | 5,400 |
| 2014/12/19 | 3,695 | 3,700 | 3,680 | 3,700 | 3,800 |
| 2014/12/18 | 3,695 | 3,700 | 3,655 | 3,695 | 5,100 |
| 2014/12/17 | 3,670 | 3,690 | 3,620 | 3,670 | 4,400 |
| 2014/12/16 | 3,660 | 3,680 | 3,635 | 3,640 | 7,200 |
| 2014/12/15 | 3,670 | 3,695 | 3,660 | 3,660 | 4,300 |
| 2014/12/12 | 3,675 | 3,685 | 3,665 | 3,665 | 11,900 |
| 2014/12/11 | 3,700 | 3,700 | 3,680 | 3,685 | 3,900 |
| 2014/12/10 | 3,700 | 3,705 | 3,680 | 3,680 | 9,800 |
| 2014/12/09 | 3,695 | 3,700 | 3,685 | 3,685 | 3,100 |
| 2014/12/08 | 3,700 | 3,700 | 3,685 | 3,695 | 4,200 |
| 2014/12/05 | 3,700 | 3,700 | 3,685 | 3,700 | 2,900 |
| 2014/12/04 | 3,685 | 3,700 | 3,685 | 3,685 | 2,800 |
| 2014/12/03 | 3,700 | 3,700 | 3,680 | 3,695 | 3,200 |
| 2014/12/02 | 3,700 | 3,700 | 3,675 | 3,700 | 4,700 |
| 2014/12/01 | 3,670 | 3,690 | 3,665 | 3,670 | 3,200 |
| 2014/11/28 | 3,650 | 3,670 | 3,650 | 3,665 | 1,800 |
| 2014/11/27 | 3,660 | 3,675 | 3,655 | 3,660 | 1,900 |
| 2014/11/26 | 3,690 | 3,690 | 3,660 | 3,660 | 3,100 |
| 2014/11/25 | 3,690 | 3,690 | 3,670 | 3,670 | 4,500 |
| 2014/11/21 | 3,700 | 3,700 | 3,670 | 3,680 | 4,500 |
| 2014/11/20 | 3,700 | 3,700 | 3,690 | 3,690 | 2,100 |
| 2014/11/19 | 3,700 | 3,700 | 3,685 | 3,690 | 2,800 |
| 2014/11/18 | 3,695 | 3,700 | 3,675 | 3,700 | 5,600 |
| 2014/11/17 | 3,675 | 3,690 | 3,665 | 3,675 | 3,800 |
| 2014/11/14 | 3,700 | 3,700 | 3,675 | 3,675 | 5,100 |
| 2014/11/13 | 3,680 | 3,700 | 3,680 | 3,700 | 2,800 |
| 2014/11/12 | 3,700 | 3,700 | 3,670 | 3,680 | 4,200 |
| 2014/11/11 | 3,685 | 3,700 | 3,660 | 3,700 | 2,400 |
| 2014/11/10 | 3,690 | 3,695 | 3,675 | 3,695 | 3,200 |
| 2014/11/07 | 3,700 | 3,700 | 3,665 | 3,680 | 3,000 |
| 2014/11/06 | 3,690 | 3,700 | 3,675 | 3,690 | 4,900 |
| 2014/11/05 | 3,665 | 3,695 | 3,650 | 3,680 | 5,600 |
| 2014/11/04 | 3,695 | 3,700 | 3,665 | 3,665 | 6,100 |
| 2014/10/31 | 3,670 | 3,700 | 3,660 | 3,700 | 10,500 |
| 2014/10/30 | 3,615 | 3,670 | 3,605 | 3,670 | 5,700 |
| 2014/10/29 | 3,610 | 3,650 | 3,610 | 3,650 | 2,600 |
| 2014/10/28 | 3,620 | 3,625 | 3,605 | 3,610 | 1,600 |
| 2014/10/27 | 3,620 | 3,620 | 3,600 | 3,615 | 1,700 |
| 2014/10/24 | 3,620 | 3,620 | 3,595 | 3,605 | 3,000 |
| 2014/10/23 | 3,590 | 3,595 | 3,575 | 3,580 | 2,000 |
| 2014/10/22 | 3,600 | 3,600 | 3,560 | 3,575 | 2,500 |
| 2014/10/21 | 3,575 | 3,590 | 3,510 | 3,565 | 6,700 |
| 2014/10/20 | 3,580 | 3,580 | 3,525 | 3,555 | 3,300 |
| 2014/10/17 | 3,530 | 3,545 | 3,460 | 3,460 | 7,900 |
| 2014/10/16 | 3,555 | 3,570 | 3,540 | 3,540 | 6,300 |
| 2014/10/15 | 3,565 | 3,595 | 3,565 | 3,585 | 2,700 |
| 2014/10/14 | 3,560 | 3,630 | 3,555 | 3,555 | 4,600 |
| 2014/10/10 | 3,555 | 3,610 | 3,555 | 3,560 | 5,300 |
| 2014/10/09 | 3,645 | 3,645 | 3,590 | 3,590 | 2,500 |
| 2014/10/08 | 3,605 | 3,635 | 3,605 | 3,605 | 3,300 |
| 2014/10/07 | 3,635 | 3,650 | 3,620 | 3,620 | 3,500 |
| 2014/10/06 | 3,655 | 3,655 | 3,615 | 3,635 | 2,800 |
| 2014/10/03 | 3,620 | 3,640 | 3,610 | 3,610 | 2,500 |
| 2014/10/02 | 3,665 | 3,665 | 3,610 | 3,620 | 2,700 |
| 2014/10/01 | 3,625 | 3,670 | 3,615 | 3,665 | 4,000 |
| 2014/09/30 | 3,670 | 3,670 | 3,610 | 3,625 | 3,400 |
| 2014/09/29 | 3,645 | 3,645 | 3,600 | 3,640 | 2,600 |
| 2014/09/26 | 3,650 | 3,660 | 3,610 | 3,645 | 2,900 |
| 2014/09/25 | 3,630 | 3,670 | 3,630 | 3,670 | 6,800 |
| 2014/09/24 | 3,610 | 3,625 | 3,595 | 3,610 | 6,200 |
| 2014/09/22 | 3,630 | 3,630 | 3,595 | 3,610 | 12,500 |
| 2014/09/19 | 3,645 | 3,695 | 3,630 | 3,675 | 11,800 |
| 2014/09/18 | 3,630 | 3,630 | 3,595 | 3,600 | 12,400 |
| 2014/09/17 | 3,660 | 3,660 | 3,650 | 3,650 | 3,700 |
| 2014/09/16 | 3,655 | 3,670 | 3,650 | 3,660 | 1,900 |
| 2014/09/12 | 3,645 | 3,670 | 3,645 | 3,655 | 8,500 |
| 2014/09/11 | 3,660 | 3,670 | 3,640 | 3,665 | 2,500 |
| 2014/09/10 | 3,670 | 3,670 | 3,655 | 3,660 | 1,700 |
| 2014/09/09 | 3,670 | 3,670 | 3,650 | 3,650 | 800 |
| 2014/09/08 | 3,680 | 3,680 | 3,635 | 3,655 | 2,600 |
| 2014/09/05 | 3,645 | 3,680 | 3,640 | 3,640 | 2,400 |
| 2014/09/04 | 3,650 | 3,650 | 3,640 | 3,640 | 1,100 |
| 2014/09/03 | 3,655 | 3,655 | 3,625 | 3,650 | 3,800 |
| 2014/09/02 | 3,660 | 3,680 | 3,640 | 3,655 | 1,800 |
| 2014/09/01 | 3,680 | 3,680 | 3,640 | 3,660 | 1,500 |
| 2014/08/29 | 3,635 | 3,670 | 3,620 | 3,655 | 6,500 |
| 2014/08/28 | 3,605 | 3,640 | 3,600 | 3,635 | 1,600 |
| 2014/08/27 | 3,635 | 3,645 | 3,630 | 3,630 | 1,100 |
| 2014/08/26 | 3,645 | 3,645 | 3,600 | 3,635 | 2,400 |
| 2014/08/25 | 3,580 | 3,640 | 3,550 | 3,630 | 6,100 |
| 2014/08/22 | 3,640 | 3,640 | 3,610 | 3,620 | 3,200 |
| 2014/08/21 | 3,625 | 3,630 | 3,595 | 3,620 | 3,000 |
| 2014/08/20 | 3,590 | 3,630 | 3,590 | 3,620 | 2,100 |
| 2014/08/19 | 3,590 | 3,620 | 3,590 | 3,615 | 1,500 |
| 2014/08/18 | 3,600 | 3,620 | 3,575 | 3,590 | 1,100 |
| 2014/08/15 | 3,610 | 3,615 | 3,600 | 3,600 | 1,300 |
| 2014/08/14 | 3,560 | 3,605 | 3,555 | 3,595 | 1,800 |
| 2014/08/13 | 3,545 | 3,590 | 3,545 | 3,575 | 3,000 |
| 2014/08/12 | 3,610 | 3,610 | 3,570 | 3,575 | 1,800 |
| 2014/08/11 | 3,575 | 3,610 | 3,545 | 3,560 | 1,800 |
| 2014/08/08 | 3,605 | 3,605 | 3,465 | 3,505 | 11,300 |
| 2014/08/07 | 3,600 | 3,640 | 3,600 | 3,605 | 4,300 |
| 2014/08/06 | 3,580 | 3,595 | 3,560 | 3,565 | 2,900 |
| 2014/08/05 | 3,600 | 3,610 | 3,580 | 3,580 | 2,600 |
| 2014/08/04 | 3,580 | 3,620 | 3,580 | 3,585 | 2,600 |
| 2014/08/01 | 3,635 | 3,635 | 3,580 | 3,610 | 2,500 |
| 2014/07/31 | 3,645 | 3,645 | 3,585 | 3,605 | 2,900 |
| 2014/07/30 | 3,610 | 3,610 | 3,595 | 3,605 | 5,000 |
| 2014/07/29 | 3,620 | 3,640 | 3,585 | 3,610 | 3,900 |
| 2014/07/28 | 3,630 | 3,630 | 3,595 | 3,625 | 3,300 |
| 2014/07/25 | 3,640 | 3,640 | 3,570 | 3,630 | 4,400 |
| 2014/07/24 | 3,620 | 3,620 | 3,570 | 3,615 | 2,900 |
| 2014/07/23 | 3,610 | 3,610 | 3,565 | 3,570 | 1,500 |
| 2014/07/22 | 3,640 | 3,640 | 3,590 | 3,590 | 1,500 |
| 2014/07/18 | 3,575 | 3,600 | 3,560 | 3,575 | 1,700 |
| 2014/07/17 | 3,615 | 3,615 | 3,560 | 3,575 | 3,900 |
| 2014/07/16 | 3,615 | 3,615 | 3,570 | 3,570 | 1,500 |
| 2014/07/15 | 3,610 | 3,610 | 3,570 | 3,580 | 1,800 |
| 2014/07/14 | 3,600 | 3,605 | 3,565 | 3,565 | 4,300 |
| 2014/07/11 | 3,620 | 3,620 | 3,590 | 3,600 | 2,100 |
| 2014/07/10 | 3,620 | 3,620 | 3,590 | 3,590 | 2,400 |
| 2014/07/09 | 3,600 | 3,620 | 3,595 | 3,605 | 1,300 |
| 2014/07/08 | 3,605 | 3,610 | 3,595 | 3,600 | 2,400 |
| 2014/07/07 | 3,620 | 3,620 | 3,600 | 3,605 | 1,000 |
| 2014/07/04 | 3,600 | 3,620 | 3,595 | 3,595 | 2,000 |
| 2014/07/03 | 3,605 | 3,620 | 3,600 | 3,600 | 2,300 |
| 2014/07/02 | 3,605 | 3,620 | 3,590 | 3,605 | 4,300 |
| 2014/07/01 | 3,560 | 3,620 | 3,560 | 3,605 | 7,700 |
| 2014/06/30 | 3,560 | 3,600 | 3,560 | 3,590 | 3,100 |
| 2014/06/27 | 3,600 | 3,600 | 3,560 | 3,580 | 4,700 |
| 2014/06/26 | 3,595 | 3,600 | 3,560 | 3,570 | 4,900 |
| 2014/06/25 | 3,580 | 3,580 | 3,575 | 3,575 | 4,200 |
| 2014/06/24 | 3,560 | 3,570 | 3,535 | 3,570 | 4,600 |
| 2014/06/23 | 3,550 | 3,560 | 3,535 | 3,550 | 3,400 |
| 2014/06/20 | 3,550 | 3,550 | 3,510 | 3,550 | 5,800 |
| 2014/06/19 | 3,490 | 3,545 | 3,480 | 3,545 | 7,600 |
| 2014/06/18 | 3,470 | 3,520 | 3,460 | 3,510 | 7,600 |
| 2014/06/17 | 3,470 | 3,475 | 3,455 | 3,470 | 3,700 |
| 2014/06/16 | 3,445 | 3,475 | 3,430 | 3,445 | 3,800 |
| 2014/06/13 | 3,420 | 3,450 | 3,415 | 3,445 | 9,800 |
| 2014/06/12 | 3,460 | 3,465 | 3,425 | 3,430 | 2,900 |
| 2014/06/11 | 3,430 | 3,465 | 3,420 | 3,455 | 4,300 |
| 2014/06/10 | 3,475 | 3,475 | 3,430 | 3,445 | 2,800 |
| 2014/06/09 | 3,480 | 3,480 | 3,435 | 3,445 | 4,800 |
| 2014/06/06 | 3,480 | 3,480 | 3,445 | 3,480 | 3,800 |
| 2014/06/05 | 3,475 | 3,475 | 3,440 | 3,450 | 2,300 |
| 2014/06/04 | 3,475 | 3,475 | 3,460 | 3,475 | 1,500 |
| 2014/06/03 | 3,470 | 3,470 | 3,445 | 3,470 | 1,400 |
| 2014/06/02 | 3,495 | 3,495 | 3,445 | 3,470 | 1,700 |
| 2014/05/30 | 3,495 | 3,495 | 3,420 | 3,475 | 3,900 |
| 2014/05/29 | 3,490 | 3,490 | 3,440 | 3,470 | 2,000 |
| 2014/05/28 | 3,400 | 3,470 | 3,400 | 3,440 | 3,700 |
| 2014/05/27 | 3,490 | 3,490 | 3,420 | 3,445 | 1,900 |
| 2014/05/26 | 3,450 | 3,470 | 3,405 | 3,465 | 3,100 |
| 2014/05/23 | 3,365 | 3,380 | 3,360 | 3,380 | 2,900 |
| 2014/05/22 | 3,350 | 3,365 | 3,340 | 3,365 | 2,800 |
| 2014/05/21 | 3,365 | 3,370 | 3,345 | 3,345 | 1,200 |
| 2014/05/20 | 3,435 | 3,435 | 3,340 | 3,340 | 3,200 |
| 2014/05/19 | 3,370 | 3,430 | 3,360 | 3,400 | 1,600 |
| 2014/05/16 | 3,425 | 3,440 | 3,380 | 3,380 | 4,900 |
| 2014/05/15 | 3,415 | 3,460 | 3,415 | 3,425 | 800 |
| 2014/05/14 | 3,420 | 3,460 | 3,415 | 3,425 | 1,000 |
| 2014/05/13 | 3,470 | 3,470 | 3,420 | 3,420 | 1,900 |
| 2014/05/12 | 3,455 | 3,465 | 3,425 | 3,425 | 3,100 |
| 2014/05/09 | 3,455 | 3,455 | 3,415 | 3,440 | 1,500 |
| 2014/05/08 | 3,445 | 3,450 | 3,415 | 3,445 | 1,600 |
| 2014/05/07 | 3,450 | 3,450 | 3,405 | 3,410 | 5,500 |
| 2014/05/02 | 3,460 | 3,465 | 3,425 | 3,450 | 1,900 |
| 2014/05/01 | 3,490 | 3,490 | 3,420 | 3,450 | 2,500 |
| 2014/04/30 | 3,480 | 3,480 | 3,415 | 3,440 | 1,700 |
| 2014/04/28 | 3,410 | 3,465 | 3,410 | 3,460 | 2,300 |
| 2014/04/25 | 3,460 | 3,460 | 3,400 | 3,455 | 2,700 |
| 2014/04/24 | 3,415 | 3,440 | 3,410 | 3,440 | 1,800 |
| 2014/04/23 | 3,410 | 3,420 | 3,410 | 3,415 | 1,900 |
| 2014/04/22 | 3,420 | 3,420 | 3,400 | 3,410 | 1,700 |
| 2014/04/21 | 3,380 | 3,425 | 3,380 | 3,425 | 1,200 |
| 2014/04/18 | 3,405 | 3,435 | 3,400 | 3,420 | 2,200 |
| 2014/04/17 | 3,390 | 3,420 | 3,380 | 3,400 | 1,100 |
| 2014/04/16 | 3,365 | 3,400 | 3,365 | 3,390 | 1,500 |
| 2014/04/15 | 3,370 | 3,405 | 3,350 | 3,365 | 5,700 |
| 2014/04/14 | 3,360 | 3,390 | 3,360 | 3,370 | 1,700 |
| 2014/04/11 | 3,390 | 3,390 | 3,355 | 3,355 | 3,900 |
| 2014/04/10 | 3,410 | 3,435 | 3,385 | 3,405 | 4,100 |
| 2014/04/09 | 3,440 | 3,470 | 3,390 | 3,390 | 6,400 |
| 2014/04/08 | 3,490 | 3,490 | 3,420 | 3,420 | 4,000 |
| 2014/04/07 | 3,450 | 3,490 | 3,450 | 3,475 | 3,000 |
| 2014/04/04 | 3,475 | 3,495 | 3,450 | 3,470 | 4,900 |
| 2014/04/03 | 3,455 | 3,480 | 3,450 | 3,475 | 4,400 |
| 2014/04/02 | 3,530 | 3,530 | 3,450 | 3,450 | 5,700 |
| 2014/04/01 | 3,455 | 3,500 | 3,445 | 3,500 | 7,900 |
| 2014/03/31 | 3,525 | 3,530 | 3,480 | 3,525 | 5,100 |
| 2014/03/28 | 3,490 | 3,525 | 3,450 | 3,525 | 7,400 |
| 2014/03/27 | 3,500 | 3,535 | 3,450 | 3,490 | 20,400 |
| 2014/03/26 | 3,655 | 3,700 | 3,650 | 3,695 | 19,200 |
| 2014/03/25 | 3,620 | 3,655 | 3,610 | 3,655 | 11,400 |
| 2014/03/24 | 3,595 | 3,620 | 3,580 | 3,620 | 11,100 |
| 2014/03/20 | 3,600 | 3,600 | 3,555 | 3,555 | 6,300 |
| 2014/03/19 | 3,600 | 3,600 | 3,570 | 3,570 | 3,200 |
| 2014/03/18 | 3,530 | 3,600 | 3,525 | 3,570 | 4,700 |
| 2014/03/17 | 3,620 | 3,620 | 3,530 | 3,530 | 6,400 |
| 2014/03/14 | 3,580 | 3,590 | 3,530 | 3,570 | 16,100 |
| 2014/03/13 | 3,600 | 3,610 | 3,585 | 3,600 | 4,500 |
| 2014/03/12 | 3,620 | 3,625 | 3,580 | 3,595 | 6,100 |
| 2014/03/11 | 3,600 | 3,620 | 3,580 | 3,610 | 7,200 |
| 2014/03/10 | 3,595 | 3,600 | 3,575 | 3,590 | 3,900 |
| 2014/03/07 | 3,540 | 3,575 | 3,530 | 3,575 | 7,900 |
| 2014/03/06 | 3,515 | 3,530 | 3,500 | 3,530 | 4,400 |
| 2014/03/05 | 3,500 | 3,510 | 3,480 | 3,500 | 5,500 |
| 2014/03/04 | 3,500 | 3,515 | 3,460 | 3,505 | 5,100 |
| 2014/03/03 | 3,475 | 3,475 | 3,430 | 3,460 | 10,800 |
| 2014/02/28 | 3,505 | 3,510 | 3,470 | 3,475 | 6,100 |
| 2014/02/27 | 3,515 | 3,515 | 3,495 | 3,505 | 3,700 |
| 2014/02/26 | 3,520 | 3,520 | 3,490 | 3,510 | 3,300 |
| 2014/02/25 | 3,495 | 3,515 | 3,480 | 3,505 | 7,400 |
| 2014/02/24 | 3,500 | 3,500 | 3,465 | 3,495 | 3,800 |
| 2014/02/21 | 3,500 | 3,500 | 3,450 | 3,500 | 4,300 |
| 2014/02/20 | 3,490 | 3,490 | 3,425 | 3,445 | 2,500 |
| 2014/02/19 | 3,475 | 3,485 | 3,445 | 3,485 | 4,700 |
| 2014/02/18 | 3,405 | 3,475 | 3,405 | 3,470 | 6,000 |
| 2014/02/17 | 3,450 | 3,450 | 3,405 | 3,430 | 2,500 |
| 2014/02/14 | 3,450 | 3,450 | 3,400 | 3,410 | 5,300 |
| 2014/02/13 | 3,435 | 3,450 | 3,420 | 3,425 | 3,100 |
| 2014/02/12 | 3,420 | 3,440 | 3,420 | 3,435 | 2,300 |
| 2014/02/10 | 3,450 | 3,450 | 3,415 | 3,420 | 3,500 |
| 2014/02/07 | 3,360 | 3,390 | 3,345 | 3,385 | 4,400 |
| 2014/02/06 | 3,400 | 3,400 | 3,335 | 3,335 | 5,900 |
| 2014/02/05 | 3,350 | 3,350 | 3,330 | 3,340 | 7,200 |
| 2014/02/04 | 3,370 | 3,375 | 3,325 | 3,350 | 13,000 |
| 2014/02/03 | 3,400 | 3,430 | 3,385 | 3,405 | 5,600 |
| 2014/01/31 | 3,465 | 3,465 | 3,385 | 3,400 | 7,400 |
| 2014/01/30 | 3,400 | 3,405 | 3,360 | 3,405 | 7,100 |
| 2014/01/29 | 3,475 | 3,475 | 3,400 | 3,430 | 3,800 |
| 2014/01/28 | 3,455 | 3,500 | 3,380 | 3,380 | 9,500 |
| 2014/01/27 | 3,460 | 3,460 | 3,400 | 3,400 | 9,900 |
| 2014/01/24 | 3,495 | 3,495 | 3,460 | 3,460 | 8,700 |
| 2014/01/23 | 3,500 | 3,505 | 3,475 | 3,480 | 4,800 |
| 2014/01/22 | 3,500 | 3,510 | 3,470 | 3,495 | 5,200 |
| 2014/01/21 | 3,495 | 3,500 | 3,485 | 3,495 | 4,300 |
| 2014/01/20 | 3,485 | 3,490 | 3,475 | 3,485 | 1,800 |
| 2014/01/17 | 3,475 | 3,485 | 3,460 | 3,460 | 4,900 |
| 2014/01/16 | 3,465 | 3,470 | 3,455 | 3,455 | 4,500 |
| 2014/01/15 | 3,450 | 3,475 | 3,450 | 3,465 | 5,400 |
| 2014/01/14 | 3,460 | 3,475 | 3,435 | 3,450 | 10,200 |
| 2014/01/10 | 3,465 | 3,480 | 3,455 | 3,460 | 6,000 |
| 2014/01/09 | 3,500 | 3,500 | 3,460 | 3,475 | 7,900 |
| 2014/01/08 | 3,475 | 3,480 | 3,460 | 3,480 | 4,900 |
| 2014/01/07 | 3,480 | 3,480 | 3,450 | 3,465 | 4,300 |
| 2014/01/06 | 3,425 | 3,475 | 3,425 | 3,470 | 10,000 |