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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,350 | 4,370 | 4,320 | 4,370 | 5,100 |
| 2016/12/29 | 4,345 | 4,365 | 4,330 | 4,365 | 5,600 |
| 2016/12/28 | 4,300 | 4,350 | 4,300 | 4,340 | 3,700 |
| 2016/12/27 | 4,350 | 4,350 | 4,295 | 4,320 | 5,400 |
| 2016/12/26 | 4,320 | 4,350 | 4,315 | 4,335 | 5,100 |
| 2016/12/22 | 4,320 | 4,330 | 4,275 | 4,315 | 5,400 |
| 2016/12/21 | 4,320 | 4,320 | 4,280 | 4,310 | 3,200 |
| 2016/12/20 | 4,305 | 4,320 | 4,280 | 4,315 | 4,400 |
| 2016/12/19 | 4,280 | 4,310 | 4,260 | 4,300 | 8,800 |
| 2016/12/16 | 4,330 | 4,335 | 4,300 | 4,310 | 7,500 |
| 2016/12/15 | 4,305 | 4,320 | 4,290 | 4,315 | 5,400 |
| 2016/12/14 | 4,300 | 4,320 | 4,285 | 4,305 | 8,000 |
| 2016/12/13 | 4,245 | 4,295 | 4,240 | 4,295 | 8,000 |
| 2016/12/12 | 4,230 | 4,245 | 4,210 | 4,240 | 4,100 |
| 2016/12/09 | 4,185 | 4,230 | 4,180 | 4,230 | 6,000 |
| 2016/12/08 | 4,205 | 4,225 | 4,170 | 4,225 | 5,400 |
| 2016/12/07 | 4,155 | 4,180 | 4,155 | 4,160 | 3,700 |
| 2016/12/06 | 4,200 | 4,200 | 4,125 | 4,125 | 5,700 |
| 2016/12/05 | 4,180 | 4,180 | 4,105 | 4,130 | 9,500 |
| 2016/12/02 | 4,250 | 4,250 | 4,230 | 4,245 | 3,300 |
| 2016/12/01 | 4,250 | 4,260 | 4,190 | 4,250 | 6,200 |
| 2016/11/30 | 4,200 | 4,240 | 4,200 | 4,240 | 7,300 |
| 2016/11/29 | 4,200 | 4,200 | 4,180 | 4,200 | 3,700 |
| 2016/11/28 | 4,180 | 4,200 | 4,180 | 4,200 | 3,300 |
| 2016/11/25 | 4,170 | 4,180 | 4,160 | 4,180 | 4,600 |
| 2016/11/24 | 4,190 | 4,190 | 4,145 | 4,170 | 2,400 |
| 2016/11/22 | 4,120 | 4,190 | 4,120 | 4,180 | 7,500 |
| 2016/11/21 | 4,140 | 4,145 | 4,100 | 4,135 | 2,800 |
| 2016/11/18 | 4,135 | 4,150 | 4,110 | 4,110 | 5,000 |
| 2016/11/17 | 4,050 | 4,110 | 4,050 | 4,110 | 3,700 |
| 2016/11/16 | 4,090 | 4,090 | 4,065 | 4,090 | 1,700 |
| 2016/11/15 | 4,095 | 4,095 | 4,060 | 4,070 | 3,000 |
| 2016/11/14 | 4,060 | 4,070 | 4,045 | 4,060 | 3,600 |
| 2016/11/11 | 4,060 | 4,070 | 4,005 | 4,015 | 4,100 |
| 2016/11/10 | 4,075 | 4,085 | 4,025 | 4,025 | 7,900 |
| 2016/11/09 | 4,040 | 4,115 | 3,945 | 3,950 | 11,300 |
| 2016/11/08 | 4,025 | 4,050 | 4,025 | 4,040 | 2,900 |
| 2016/11/07 | 4,120 | 4,135 | 4,025 | 4,025 | 6,900 |
| 2016/11/04 | 4,140 | 4,140 | 4,080 | 4,120 | 4,600 |
| 2016/11/02 | 4,185 | 4,190 | 4,160 | 4,165 | 2,700 |
| 2016/11/01 | 4,220 | 4,235 | 4,200 | 4,230 | 4,400 |
| 2016/10/31 | 4,180 | 4,205 | 4,170 | 4,200 | 3,600 |
| 2016/10/28 | 4,190 | 4,190 | 4,155 | 4,175 | 7,200 |
| 2016/10/27 | 4,160 | 4,190 | 4,160 | 4,190 | 4,700 |
| 2016/10/26 | 4,115 | 4,150 | 4,115 | 4,150 | 4,500 |
| 2016/10/25 | 4,140 | 4,150 | 4,110 | 4,130 | 3,700 |
| 2016/10/24 | 4,100 | 4,140 | 4,100 | 4,140 | 2,700 |
| 2016/10/21 | 4,120 | 4,125 | 4,090 | 4,105 | 2,100 |
| 2016/10/20 | 4,130 | 4,140 | 4,105 | 4,120 | 1,400 |
| 2016/10/19 | 4,115 | 4,130 | 4,105 | 4,130 | 2,100 |
| 2016/10/18 | 4,080 | 4,120 | 4,080 | 4,115 | 3,000 |
| 2016/10/17 | 4,085 | 4,110 | 4,070 | 4,080 | 2,200 |
| 2016/10/14 | 4,100 | 4,115 | 4,090 | 4,110 | 2,000 |
| 2016/10/13 | 4,100 | 4,105 | 4,075 | 4,105 | 2,300 |
| 2016/10/12 | 4,055 | 4,095 | 4,055 | 4,080 | 3,700 |
| 2016/10/11 | 4,095 | 4,100 | 4,070 | 4,100 | 2,500 |
| 2016/10/07 | 4,095 | 4,115 | 4,055 | 4,095 | 3,200 |
| 2016/10/06 | 4,095 | 4,105 | 4,065 | 4,095 | 3,800 |
| 2016/10/05 | 4,070 | 4,100 | 4,060 | 4,075 | 2,400 |
| 2016/10/04 | 4,060 | 4,090 | 4,050 | 4,090 | 2,300 |
| 2016/10/03 | 4,100 | 4,100 | 4,070 | 4,080 | 1,400 |
| 2016/09/30 | 4,065 | 4,085 | 4,060 | 4,060 | 3,100 |
| 2016/09/29 | 4,060 | 4,100 | 4,060 | 4,095 | 3,700 |
| 2016/09/28 | 4,075 | 4,095 | 4,025 | 4,085 | 3,500 |
| 2016/09/27 | 4,080 | 4,115 | 4,060 | 4,115 | 5,900 |
| 2016/09/26 | 4,075 | 4,080 | 4,055 | 4,080 | 2,700 |
| 2016/09/23 | 4,040 | 4,080 | 4,015 | 4,080 | 5,700 |
| 2016/09/21 | 3,925 | 4,040 | 3,925 | 4,040 | 5,300 |
| 2016/09/20 | 3,920 | 3,980 | 3,920 | 3,935 | 4,300 |
| 2016/09/16 | 3,945 | 3,965 | 3,925 | 3,925 | 4,500 |
| 2016/09/15 | 3,950 | 3,975 | 3,940 | 3,945 | 2,900 |
| 2016/09/14 | 3,950 | 3,985 | 3,950 | 3,960 | 2,600 |
| 2016/09/13 | 3,945 | 3,965 | 3,935 | 3,950 | 2,700 |
| 2016/09/12 | 3,935 | 3,955 | 3,935 | 3,955 | 1,200 |
| 2016/09/09 | 3,960 | 4,005 | 3,960 | 3,965 | 4,500 |
| 2016/09/08 | 3,945 | 4,005 | 3,945 | 4,000 | 3,100 |
| 2016/09/07 | 3,945 | 3,995 | 3,945 | 3,980 | 4,900 |
| 2016/09/06 | 3,945 | 4,000 | 3,945 | 3,980 | 3,400 |
| 2016/09/05 | 3,935 | 3,965 | 3,935 | 3,940 | 2,700 |
| 2016/09/02 | 3,930 | 3,960 | 3,930 | 3,935 | 2,600 |
| 2016/09/01 | 3,950 | 4,000 | 3,950 | 3,950 | 2,600 |
| 2016/08/31 | 3,950 | 4,000 | 3,940 | 4,000 | 5,000 |
| 2016/08/30 | 3,990 | 3,990 | 3,945 | 3,970 | 2,800 |
| 2016/08/29 | 4,005 | 4,005 | 3,990 | 4,000 | 3,000 |
| 2016/08/26 | 3,990 | 3,990 | 3,925 | 3,940 | 5,100 |
| 2016/08/25 | 3,925 | 3,935 | 3,900 | 3,925 | 2,200 |
| 2016/08/24 | 3,875 | 3,900 | 3,875 | 3,890 | 2,400 |
| 2016/08/23 | 3,880 | 3,895 | 3,875 | 3,875 | 2,900 |
| 2016/08/22 | 3,860 | 3,880 | 3,850 | 3,855 | 4,300 |
| 2016/08/19 | 3,905 | 3,905 | 3,850 | 3,865 | 6,100 |
| 2016/08/18 | 3,900 | 3,945 | 3,900 | 3,910 | 3,300 |
| 2016/08/17 | 3,915 | 3,940 | 3,900 | 3,920 | 5,400 |
| 2016/08/16 | 3,990 | 4,000 | 3,915 | 3,915 | 7,700 |
| 2016/08/15 | 3,985 | 4,040 | 3,985 | 4,030 | 2,700 |
| 2016/08/12 | 4,035 | 4,035 | 3,985 | 3,985 | 3,000 |
| 2016/08/10 | 4,025 | 4,025 | 3,980 | 4,005 | 2,500 |
| 2016/08/09 | 3,965 | 3,990 | 3,965 | 3,980 | 1,700 |
| 2016/08/08 | 4,025 | 4,025 | 3,960 | 3,985 | 1,900 |
| 2016/08/05 | 3,970 | 4,040 | 3,955 | 3,955 | 2,300 |
| 2016/08/04 | 4,010 | 4,015 | 3,930 | 3,935 | 7,700 |
| 2016/08/03 | 4,030 | 4,075 | 4,000 | 4,000 | 3,100 |
| 2016/08/02 | 4,110 | 4,125 | 4,010 | 4,020 | 4,600 |
| 2016/08/01 | 4,155 | 4,155 | 4,090 | 4,095 | 3,000 |
| 2016/07/29 | 4,095 | 4,155 | 4,095 | 4,155 | 2,900 |
| 2016/07/28 | 4,100 | 4,140 | 4,095 | 4,140 | 3,600 |
| 2016/07/27 | 4,100 | 4,155 | 4,100 | 4,130 | 4,100 |
| 2016/07/26 | 4,140 | 4,155 | 4,110 | 4,115 | 2,700 |
| 2016/07/25 | 4,080 | 4,125 | 4,070 | 4,125 | 3,500 |
| 2016/07/22 | 4,085 | 4,085 | 4,055 | 4,080 | 2,000 |
| 2016/07/21 | 4,150 | 4,150 | 4,085 | 4,095 | 1,500 |
| 2016/07/20 | 4,090 | 4,150 | 4,085 | 4,150 | 2,500 |
| 2016/07/19 | 4,100 | 4,135 | 4,100 | 4,135 | 2,000 |
| 2016/07/15 | 4,105 | 4,130 | 4,070 | 4,110 | 4,500 |
| 2016/07/14 | 4,110 | 4,170 | 4,105 | 4,105 | 9,100 |
| 2016/07/13 | 4,150 | 4,165 | 4,105 | 4,145 | 4,000 |
| 2016/07/12 | 4,135 | 4,170 | 4,110 | 4,110 | 5,600 |
| 2016/07/11 | 4,160 | 4,160 | 4,130 | 4,135 | 4,000 |
| 2016/07/08 | 4,135 | 4,145 | 4,060 | 4,070 | 3,500 |
| 2016/07/07 | 4,100 | 4,150 | 4,100 | 4,135 | 4,200 |
| 2016/07/06 | 4,105 | 4,145 | 4,010 | 4,140 | 7,000 |
| 2016/07/05 | 4,125 | 4,165 | 4,110 | 4,160 | 2,900 |
| 2016/07/04 | 4,160 | 4,165 | 4,130 | 4,165 | 3,600 |
| 2016/07/01 | 4,080 | 4,160 | 4,080 | 4,140 | 6,200 |
| 2016/06/30 | 4,155 | 4,155 | 4,095 | 4,120 | 2,800 |
| 2016/06/29 | 4,165 | 4,185 | 4,100 | 4,100 | 5,500 |
| 2016/06/28 | 4,100 | 4,180 | 4,040 | 4,125 | 6,100 |
| 2016/06/27 | 4,060 | 4,090 | 3,990 | 4,050 | 7,400 |
| 2016/06/24 | 4,070 | 4,075 | 3,905 | 3,920 | 14,000 |
| 2016/06/23 | 4,140 | 4,140 | 4,095 | 4,135 | 2,300 |
| 2016/06/22 | 4,150 | 4,150 | 4,100 | 4,140 | 3,100 |
| 2016/06/21 | 4,075 | 4,150 | 4,075 | 4,115 | 3,900 |
| 2016/06/20 | 4,110 | 4,110 | 4,065 | 4,085 | 2,200 |
| 2016/06/17 | 4,130 | 4,130 | 3,990 | 4,080 | 8,000 |
| 2016/06/16 | 4,045 | 4,050 | 3,980 | 3,990 | 2,800 |
| 2016/06/15 | 4,065 | 4,100 | 4,015 | 4,015 | 3,200 |
| 2016/06/14 | 4,050 | 4,100 | 4,000 | 4,060 | 3,700 |
| 2016/06/13 | 4,120 | 4,155 | 4,055 | 4,055 | 2,700 |
| 2016/06/10 | 4,210 | 4,210 | 4,090 | 4,120 | 6,700 |
| 2016/06/09 | 4,200 | 4,225 | 4,165 | 4,175 | 2,500 |
| 2016/06/08 | 4,140 | 4,210 | 4,100 | 4,200 | 4,100 |
| 2016/06/07 | 4,125 | 4,130 | 4,105 | 4,120 | 2,000 |
| 2016/06/06 | 4,050 | 4,125 | 4,050 | 4,125 | 4,900 |
| 2016/06/03 | 4,010 | 4,095 | 4,010 | 4,095 | 2,600 |
| 2016/06/02 | 4,035 | 4,065 | 4,005 | 4,035 | 3,500 |
| 2016/06/01 | 4,035 | 4,090 | 4,035 | 4,065 | 1,500 |
| 2016/05/31 | 4,040 | 4,110 | 4,035 | 4,035 | 10,400 |
| 2016/05/30 | 4,080 | 4,085 | 4,040 | 4,075 | 2,400 |
| 2016/05/27 | 4,060 | 4,085 | 4,030 | 4,080 | 2,900 |
| 2016/05/26 | 4,075 | 4,120 | 4,045 | 4,080 | 4,000 |
| 2016/05/25 | 4,050 | 4,100 | 4,045 | 4,090 | 3,500 |
| 2016/05/24 | 4,005 | 4,035 | 4,000 | 4,020 | 4,200 |
| 2016/05/23 | 4,040 | 4,040 | 3,995 | 3,995 | 3,500 |
| 2016/05/20 | 4,040 | 4,050 | 4,020 | 4,040 | 1,800 |
| 2016/05/19 | 4,045 | 4,050 | 4,010 | 4,025 | 3,000 |
| 2016/05/18 | 4,050 | 4,050 | 3,980 | 4,020 | 2,600 |
| 2016/05/17 | 4,000 | 4,035 | 3,995 | 3,995 | 3,900 |
| 2016/05/16 | 4,020 | 4,050 | 4,005 | 4,010 | 4,500 |
| 2016/05/13 | 4,000 | 4,010 | 3,980 | 3,985 | 4,900 |
| 2016/05/12 | 3,940 | 3,980 | 3,940 | 3,970 | 1,900 |
| 2016/05/11 | 3,990 | 3,990 | 3,940 | 3,940 | 2,300 |
| 2016/05/10 | 3,930 | 3,990 | 3,930 | 3,935 | 7,600 |
| 2016/05/09 | 3,920 | 4,000 | 3,920 | 3,965 | 8,000 |
| 2016/05/06 | 3,905 | 3,975 | 3,905 | 3,925 | 13,800 |
| 2016/05/02 | 4,000 | 4,035 | 3,960 | 3,970 | 13,500 |
| 2016/04/28 | 4,155 | 4,180 | 4,075 | 4,090 | 7,600 |
| 2016/04/27 | 4,185 | 4,205 | 4,155 | 4,165 | 2,800 |
| 2016/04/26 | 4,160 | 4,205 | 4,160 | 4,175 | 3,400 |
| 2016/04/25 | 4,230 | 4,230 | 4,135 | 4,205 | 6,500 |
| 2016/04/22 | 4,145 | 4,200 | 4,140 | 4,200 | 3,200 |
| 2016/04/21 | 4,180 | 4,190 | 4,140 | 4,180 | 6,100 |
| 2016/04/20 | 4,100 | 4,165 | 4,100 | 4,120 | 4,300 |
| 2016/04/19 | 4,125 | 4,165 | 4,110 | 4,115 | 5,400 |
| 2016/04/18 | 4,140 | 4,145 | 4,115 | 4,115 | 3,300 |
| 2016/04/15 | 4,185 | 4,185 | 4,145 | 4,160 | 2,700 |
| 2016/04/14 | 4,140 | 4,185 | 4,135 | 4,175 | 7,300 |
| 2016/04/13 | 4,175 | 4,175 | 4,125 | 4,150 | 5,700 |
| 2016/04/12 | 4,185 | 4,185 | 4,120 | 4,125 | 5,700 |
| 2016/04/11 | 4,175 | 4,175 | 4,120 | 4,140 | 4,100 |
| 2016/04/08 | 4,140 | 4,200 | 4,115 | 4,130 | 7,000 |
| 2016/04/07 | 4,180 | 4,215 | 4,145 | 4,145 | 4,600 |
| 2016/04/06 | 4,285 | 4,285 | 4,145 | 4,250 | 5,100 |
| 2016/04/05 | 4,280 | 4,280 | 4,170 | 4,170 | 4,200 |
| 2016/04/04 | 4,175 | 4,280 | 4,140 | 4,280 | 9,800 |
| 2016/04/01 | 4,235 | 4,235 | 4,120 | 4,140 | 14,500 |
| 2016/03/31 | 4,270 | 4,270 | 4,210 | 4,225 | 8,000 |
| 2016/03/30 | 4,215 | 4,260 | 4,215 | 4,250 | 7,300 |
| 2016/03/29 | 4,250 | 4,300 | 4,200 | 4,215 | 23,500 |
| 2016/03/28 | 4,300 | 4,355 | 4,280 | 4,320 | 67,600 |
| 2016/03/25 | 4,390 | 4,415 | 4,365 | 4,370 | 18,500 |
| 2016/03/24 | 4,400 | 4,420 | 4,380 | 4,390 | 11,700 |
| 2016/03/23 | 4,375 | 4,410 | 4,370 | 4,390 | 20,800 |
| 2016/03/22 | 4,310 | 4,360 | 4,310 | 4,355 | 10,000 |
| 2016/03/18 | 4,300 | 4,340 | 4,300 | 4,310 | 4,500 |
| 2016/03/17 | 4,310 | 4,345 | 4,310 | 4,310 | 4,700 |
| 2016/03/16 | 4,300 | 4,350 | 4,295 | 4,320 | 5,600 |
| 2016/03/15 | 4,280 | 4,345 | 4,275 | 4,335 | 4,900 |
| 2016/03/14 | 4,320 | 4,345 | 4,295 | 4,300 | 7,700 |
| 2016/03/11 | 4,265 | 4,320 | 4,265 | 4,300 | 7,600 |
| 2016/03/10 | 4,275 | 4,305 | 4,275 | 4,305 | 3,400 |
| 2016/03/09 | 4,275 | 4,290 | 4,270 | 4,285 | 2,100 |
| 2016/03/08 | 4,285 | 4,295 | 4,270 | 4,275 | 2,700 |
| 2016/03/07 | 4,285 | 4,325 | 4,275 | 4,285 | 4,600 |
| 2016/03/04 | 4,285 | 4,300 | 4,255 | 4,285 | 4,200 |
| 2016/03/03 | 4,280 | 4,300 | 4,255 | 4,285 | 4,300 |
| 2016/03/02 | 4,250 | 4,290 | 4,250 | 4,280 | 5,300 |
| 2016/03/01 | 4,205 | 4,270 | 4,205 | 4,250 | 14,500 |
| 2016/02/29 | 4,240 | 4,250 | 4,215 | 4,225 | 4,800 |
| 2016/02/26 | 4,195 | 4,210 | 4,180 | 4,200 | 5,300 |
| 2016/02/25 | 4,155 | 4,240 | 4,155 | 4,215 | 4,100 |
| 2016/02/24 | 4,155 | 4,170 | 4,130 | 4,150 | 5,200 |
| 2016/02/23 | 4,200 | 4,210 | 4,155 | 4,155 | 2,900 |
| 2016/02/22 | 4,120 | 4,185 | 4,120 | 4,185 | 2,600 |
| 2016/02/19 | 4,165 | 4,175 | 4,115 | 4,120 | 3,000 |
| 2016/02/18 | 4,190 | 4,190 | 4,165 | 4,165 | 2,000 |
| 2016/02/17 | 4,160 | 4,160 | 4,100 | 4,135 | 2,300 |
| 2016/02/16 | 4,100 | 4,195 | 4,080 | 4,080 | 4,100 |
| 2016/02/15 | 4,060 | 4,170 | 4,060 | 4,135 | 4,000 |
| 2016/02/12 | 4,010 | 4,025 | 3,990 | 3,990 | 6,300 |
| 2016/02/10 | 4,245 | 4,245 | 4,070 | 4,085 | 6,300 |
| 2016/02/09 | 4,320 | 4,320 | 4,220 | 4,250 | 3,500 |
| 2016/02/08 | 4,270 | 4,350 | 4,205 | 4,350 | 4,700 |
| 2016/02/05 | 4,265 | 4,270 | 4,175 | 4,270 | 4,200 |
| 2016/02/04 | 4,260 | 4,305 | 4,230 | 4,285 | 4,200 |
| 2016/02/03 | 4,325 | 4,345 | 4,250 | 4,260 | 6,500 |
| 2016/02/02 | 4,245 | 4,330 | 4,240 | 4,325 | 10,000 |
| 2016/02/01 | 4,190 | 4,240 | 4,180 | 4,225 | 7,200 |
| 2016/01/29 | 4,140 | 4,180 | 4,140 | 4,180 | 5,200 |
| 2016/01/28 | 4,140 | 4,190 | 4,130 | 4,130 | 4,500 |
| 2016/01/27 | 4,090 | 4,140 | 4,055 | 4,120 | 5,700 |
| 2016/01/26 | 4,095 | 4,120 | 4,050 | 4,090 | 2,400 |
| 2016/01/25 | 4,145 | 4,145 | 4,065 | 4,110 | 4,000 |
| 2016/01/22 | 3,970 | 4,090 | 3,970 | 4,090 | 4,800 |
| 2016/01/21 | 4,025 | 4,030 | 3,960 | 3,960 | 6,900 |
| 2016/01/20 | 4,095 | 4,100 | 4,025 | 4,025 | 3,900 |
| 2016/01/19 | 4,125 | 4,135 | 4,080 | 4,095 | 3,300 |
| 2016/01/18 | 4,040 | 4,115 | 4,010 | 4,080 | 4,100 |
| 2016/01/15 | 4,045 | 4,190 | 4,045 | 4,070 | 4,400 |
| 2016/01/14 | 4,050 | 4,050 | 3,995 | 4,045 | 5,400 |
| 2016/01/13 | 3,980 | 4,070 | 3,980 | 4,070 | 3,100 |
| 2016/01/12 | 4,045 | 4,045 | 3,970 | 3,970 | 10,000 |
| 2016/01/08 | 4,090 | 4,110 | 4,010 | 4,070 | 5,100 |
| 2016/01/07 | 4,040 | 4,090 | 4,025 | 4,035 | 4,200 |
| 2016/01/06 | 4,185 | 4,185 | 4,040 | 4,040 | 7,900 |
| 2016/01/05 | 4,130 | 4,175 | 4,110 | 4,130 | 3,900 |
| 2016/01/04 | 4,175 | 4,185 | 4,130 | 4,130 | 4,200 |