2692 伊藤忠食品(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 4,300 | 4,450 | 4,280 | 4,450 | 4,500 | 4,450 |
| 2001-12-27 | 4,060 | 4,280 | 4,060 | 4,180 | 1,500 | 4,180 |
| 2001-12-26 | 4,230 | 4,290 | 4,230 | 4,280 | 1,500 | 4,280 |
| 2001-12-25 | 4,300 | 4,300 | 4,230 | 4,230 | 4,500 | 4,230 |
| 2001-12-21 | 4,280 | 4,280 | 4,220 | 4,220 | 2,000 | 4,220 |
| 2001-12-20 | 4,150 | 4,300 | 4,150 | 4,280 | 3,000 | 4,280 |
| 2001-12-19 | 4,200 | 4,300 | 4,160 | 4,160 | 7,100 | 4,160 |
| 2001-12-18 | 4,160 | 4,300 | 4,160 | 4,200 | 4,400 | 4,200 |
| 2001-12-17 | 4,050 | 4,100 | 4,050 | 4,060 | 1,900 | 4,060 |
| 2001-12-14 | 4,060 | 4,070 | 4,050 | 4,050 | 15,600 | 4,050 |
| 2001-12-13 | 4,280 | 4,300 | 4,120 | 4,130 | 1,800 | 4,130 |
| 2001-12-12 | 4,120 | 4,290 | 4,060 | 4,280 | 2,700 | 4,280 |
| 2001-12-11 | 4,050 | 4,120 | 4,050 | 4,090 | 3,400 | 4,090 |
| 2001-12-10 | 4,450 | 4,450 | 4,000 | 4,050 | 4,500 | 4,050 |
| 2001-12-07 | 4,500 | 4,500 | 4,060 | 4,100 | 5,800 | 4,100 |
| 2001-12-06 | 4,130 | 4,300 | 4,130 | 4,290 | 1,300 | 4,290 |
| 2001-12-05 | 4,130 | 4,130 | 4,030 | 4,060 | 3,000 | 4,060 |
| 2001-12-04 | 4,040 | 4,080 | 4,000 | 4,020 | 1,700 | 4,020 |
| 2001-12-03 | 4,170 | 4,250 | 4,040 | 4,040 | 2,200 | 4,040 |
| 2001-11-30 | 4,050 | 4,130 | 4,050 | 4,120 | 1,800 | 4,120 |
| 2001-11-29 | 4,130 | 4,130 | 4,040 | 4,050 | 1,200 | 4,050 |
| 2001-11-28 | 4,130 | 4,200 | 4,130 | 4,170 | 1,700 | 4,170 |
| 2001-11-27 | 4,350 | 4,450 | 4,350 | 4,380 | 7,300 | 4,380 |
| 2001-11-26 | 4,100 | 4,400 | 4,100 | 4,400 | 2,000 | 4,400 |
| 2001-11-22 | 4,270 | 4,300 | 4,200 | 4,300 | 5,400 | 4,300 |
| 2001-11-21 | 4,070 | 4,150 | 4,060 | 4,070 | 5,800 | 4,070 |
| 2001-11-20 | 4,100 | 4,100 | 4,000 | 4,000 | 4,300 | 4,000 |
| 2001-11-19 | 4,090 | 4,150 | 4,040 | 4,150 | 3,100 | 4,150 |
| 2001-11-16 | 4,400 | 4,400 | 4,290 | 4,390 | 4,000 | 4,390 |
| 2001-11-15 | 4,200 | 4,400 | 4,200 | 4,400 | 1,500 | 4,400 |
| 2001-11-14 | 4,300 | 4,300 | 4,150 | 4,150 | 1,700 | 4,150 |
| 2001-11-13 | 4,200 | 4,200 | 4,100 | 4,110 | 1,400 | 4,110 |
| 2001-11-12 | 4,230 | 4,230 | 4,200 | 4,200 | 3,300 | 4,200 |
| 2001-11-09 | 4,290 | 4,290 | 4,100 | 4,180 | 1,300 | 4,180 |
| 2001-11-08 | 4,300 | 4,400 | 4,280 | 4,400 | 2,700 | 4,400 |
| 2001-11-07 | 4,280 | 4,300 | 4,120 | 4,120 | 3,500 | 4,120 |
| 2001-11-06 | 4,200 | 4,240 | 4,150 | 4,200 | 4,500 | 4,200 |
| 2001-11-05 | 4,140 | 4,200 | 4,080 | 4,180 | 4,000 | 4,180 |
| 2001-11-02 | 4,010 | 4,200 | 3,940 | 3,940 | 4,500 | 3,940 |
| 2001-11-01 | 4,070 | 4,070 | 3,860 | 3,960 | 7,900 | 3,960 |
| 2001-10-31 | 4,160 | 4,210 | 3,950 | 4,000 | 3,100 | 4,000 |
| 2001-10-30 | 4,040 | 4,140 | 4,040 | 4,140 | 3,500 | 4,140 |
| 2001-10-29 | 4,220 | 4,220 | 4,080 | 4,090 | 2,500 | 4,090 |
| 2001-10-26 | 4,500 | 4,600 | 4,280 | 4,300 | 8,300 | 4,300 |
| 2001-10-25 | 4,360 | 4,450 | 4,340 | 4,450 | 14,500 | 4,450 |
| 2001-10-24 | 4,090 | 4,230 | 4,090 | 4,230 | 10,100 | 4,230 |
| 2001-10-23 | 3,950 | 4,030 | 3,940 | 4,030 | 12,400 | 4,030 |
| 2001-10-22 | 3,790 | 3,930 | 3,790 | 3,930 | 12,600 | 3,930 |
| 2001-10-19 | 3,580 | 3,800 | 3,580 | 3,790 | 3,900 | 3,790 |
| 2001-10-18 | 3,680 | 3,680 | 3,650 | 3,680 | 4,400 | 3,680 |
| 2001-10-17 | 3,720 | 3,750 | 3,680 | 3,730 | 6,600 | 3,730 |
| 2001-10-16 | 3,780 | 3,780 | 3,700 | 3,750 | 2,700 | 3,750 |
| 2001-10-15 | 3,760 | 3,800 | 3,700 | 3,800 | 3,900 | 3,800 |
| 2001-10-12 | 3,700 | 3,800 | 3,670 | 3,710 | 6,100 | 3,710 |
| 2001-10-11 | 3,800 | 3,800 | 3,650 | 3,700 | 5,200 | 3,700 |
| 2001-10-10 | 3,800 | 3,800 | 3,770 | 3,790 | 6,600 | 3,790 |
| 2001-10-09 | 3,880 | 3,920 | 3,650 | 3,650 | 15,800 | 3,650 |
| 2001-10-05 | 4,020 | 4,020 | 3,860 | 3,860 | 11,000 | 3,860 |
| 2001-10-04 | 4,390 | 4,390 | 3,970 | 3,970 | 11,300 | 3,970 |
| 2001-10-03 | 4,450 | 4,450 | 4,350 | 4,390 | 3,200 | 4,390 |
| 2001-10-02 | 3,990 | 4,500 | 3,990 | 4,490 | 7,500 | 4,490 |
| 2001-10-01 | 3,990 | 4,060 | 3,930 | 4,030 | 10,000 | 4,030 |
| 2001-09-28 | 3,970 | 4,050 | 3,970 | 3,990 | 3,700 | 3,990 |
| 2001-09-27 | 3,990 | 3,990 | 3,910 | 3,920 | 1,900 | 3,920 |
| 2001-09-26 | 4,000 | 4,050 | 3,970 | 4,000 | 12,700 | 4,000 |
| 2001-09-25 | 4,000 | 4,000 | 3,970 | 4,000 | 5,300 | 4,000 |
| 2001-09-21 | 4,010 | 4,020 | 3,960 | 4,000 | 1,900 | 4,000 |
| 2001-09-20 | 4,290 | 4,320 | 4,090 | 4,090 | 7,700 | 4,090 |
| 2001-09-19 | 4,150 | 4,300 | 4,150 | 4,290 | 2,600 | 4,290 |
| 2001-09-18 | 4,160 | 4,300 | 4,150 | 4,150 | 3,100 | 4,150 |
| 2001-09-17 | 4,400 | 4,400 | 4,150 | 4,200 | 2,700 | 4,200 |
| 2001-09-14 | 4,400 | 4,400 | 4,400 | 4,400 | 6,800 | 4,400 |
| 2001-09-13 | 4,050 | 4,150 | 4,050 | 4,150 | 3,400 | 4,150 |
| 2001-09-12 | 4,150 | 4,200 | 4,150 | 4,150 | 3,900 | 4,150 |
| 2001-09-11 | 4,500 | 4,590 | 4,400 | 4,400 | 9,600 | 4,400 |
| 2001-09-10 | 4,600 | 4,600 | 4,550 | 4,550 | 1,800 | 4,550 |
| 2001-09-07 | 4,600 | 4,600 | 4,550 | 4,600 | 3,400 | 4,600 |
| 2001-09-06 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 4,600 |
| 2001-09-05 | 4,600 | 4,650 | 4,550 | 4,650 | 4,800 | 4,650 |
| 2001-09-04 | 4,600 | 4,650 | 4,600 | 4,610 | 1,400 | 4,610 |
| 2001-09-03 | 4,850 | 4,850 | 4,600 | 4,610 | 3,400 | 4,610 |
| 2001-08-31 | 4,860 | 4,900 | 4,810 | 4,810 | 3,900 | 4,810 |
| 2001-08-30 | 4,800 | 4,860 | 4,800 | 4,850 | 7,800 | 4,850 |
| 2001-08-29 | 4,810 | 4,870 | 4,810 | 4,830 | 3,100 | 4,830 |
| 2001-08-28 | 4,860 | 4,860 | 4,850 | 4,860 | 1,700 | 4,860 |
| 2001-08-27 | 4,890 | 4,890 | 4,860 | 4,860 | 1,800 | 4,860 |
| 2001-08-24 | 5,000 | 5,000 | 4,890 | 4,890 | 9,600 | 4,890 |
| 2001-08-23 | 4,860 | 4,950 | 4,820 | 4,940 | 13,800 | 4,940 |
| 2001-08-22 | 4,820 | 4,870 | 4,820 | 4,860 | 2,800 | 4,860 |
| 2001-08-21 | 4,830 | 4,850 | 4,800 | 4,850 | 3,600 | 4,850 |
| 2001-08-20 | 4,850 | 4,880 | 4,830 | 4,830 | 3,100 | 4,830 |
| 2001-08-17 | 4,800 | 4,860 | 4,800 | 4,850 | 2,700 | 4,850 |
| 2001-08-16 | 4,790 | 4,830 | 4,790 | 4,800 | 1,800 | 4,800 |
| 2001-08-15 | 4,850 | 4,890 | 4,850 | 4,850 | 2,000 | 4,850 |
| 2001-08-14 | 4,930 | 4,950 | 4,920 | 4,950 | 3,800 | 4,950 |
| 2001-08-13 | 4,980 | 4,980 | 4,870 | 4,910 | 4,400 | 4,910 |
| 2001-08-10 | 5,000 | 5,000 | 5,000 | 5,000 | 3,300 | 5,000 |
| 2001-08-09 | 5,000 | 5,010 | 5,000 | 5,010 | 4,400 | 5,010 |
| 2001-08-08 | 4,980 | 5,010 | 4,980 | 5,010 | 5,200 | 5,010 |
| 2001-08-07 | 4,860 | 4,960 | 4,850 | 4,960 | 16,100 | 4,960 |
| 2001-08-06 | 4,810 | 4,860 | 4,810 | 4,860 | 2,000 | 4,860 |
| 2001-08-03 | 4,880 | 4,930 | 4,850 | 4,850 | 4,100 | 4,850 |
| 2001-08-02 | 4,810 | 5,000 | 4,800 | 4,980 | 5,200 | 4,980 |
| 2001-08-01 | 4,950 | 4,950 | 4,710 | 4,800 | 10,400 | 4,800 |
| 2001-07-31 | 4,970 | 5,000 | 4,970 | 5,000 | 1,900 | 5,000 |
| 2001-07-30 | 4,970 | 4,970 | 4,900 | 4,950 | 3,500 | 4,950 |
| 2001-07-27 | 4,990 | 5,000 | 4,970 | 4,970 | 2,200 | 4,970 |
| 2001-07-26 | 4,950 | 5,000 | 4,950 | 5,000 | 6,500 | 5,000 |
| 2001-07-25 | 5,000 | 5,000 | 4,970 | 4,980 | 9,100 | 4,980 |
| 2001-07-24 | 5,000 | 5,000 | 4,950 | 4,970 | 5,400 | 4,970 |
| 2001-07-23 | 5,000 | 5,000 | 4,950 | 5,000 | 5,100 | 5,000 |
| 2001-07-19 | 5,000 | 5,000 | 4,990 | 5,000 | 2,100 | 5,000 |
| 2001-07-18 | 5,100 | 5,100 | 5,000 | 5,000 | 6,700 | 5,000 |
| 2001-07-17 | 5,100 | 5,140 | 5,100 | 5,100 | 3,000 | 5,100 |
| 2001-07-16 | 5,140 | 5,140 | 5,100 | 5,100 | 1,800 | 5,100 |
| 2001-07-13 | 5,150 | 5,150 | 5,100 | 5,150 | 2,200 | 5,150 |
| 2001-07-12 | 5,150 | 5,150 | 5,100 | 5,150 | 1,200 | 5,150 |
| 2001-07-11 | 5,100 | 5,150 | 5,100 | 5,150 | 4,900 | 5,150 |
| 2001-07-10 | 5,100 | 5,190 | 5,100 | 5,190 | 5,000 | 5,190 |
| 2001-07-09 | 5,100 | 5,190 | 5,100 | 5,110 | 22,700 | 5,110 |
| 2001-07-06 | 5,160 | 5,250 | 5,100 | 5,170 | 8,000 | 5,170 |
| 2001-07-05 | 5,200 | 5,200 | 5,100 | 5,200 | 11,600 | 5,200 |
| 2001-07-04 | 5,200 | 5,200 | 5,100 | 5,100 | 8,100 | 5,100 |
| 2001-07-03 | 5,190 | 5,200 | 5,130 | 5,200 | 5,100 | 5,200 |
| 2001-07-02 | 5,150 | 5,200 | 5,090 | 5,200 | 10,300 | 5,200 |
| 2001-06-29 | 5,170 | 5,250 | 5,020 | 5,250 | 7,900 | 5,250 |
| 2001-06-28 | 5,100 | 5,100 | 5,010 | 5,100 | 9,700 | 5,100 |
| 2001-06-27 | 5,090 | 5,090 | 4,990 | 5,020 | 16,400 | 5,020 |
| 2001-06-26 | 5,200 | 5,200 | 5,000 | 5,090 | 10,000 | 5,090 |
| 2001-06-25 | 5,300 | 5,300 | 5,000 | 5,000 | 14,900 | 5,000 |
| 2001-06-22 | 4,970 | 5,070 | 4,970 | 5,070 | 5,300 | 5,070 |
| 2001-06-21 | 5,030 | 5,100 | 4,990 | 5,010 | 12,700 | 5,010 |
| 2001-06-20 | 5,010 | 5,020 | 4,990 | 4,990 | 5,000 | 4,990 |
| 2001-06-19 | 5,000 | 5,050 | 4,980 | 5,050 | 5,100 | 5,050 |
| 2001-06-18 | 5,150 | 5,150 | 5,000 | 5,030 | 3,400 | 5,030 |
| 2001-06-15 | 5,030 | 5,040 | 4,950 | 5,010 | 19,700 | 5,010 |
| 2001-06-14 | 5,120 | 5,120 | 5,100 | 5,120 | 17,400 | 5,120 |
| 2001-06-13 | 5,010 | 5,200 | 5,000 | 5,200 | 5,700 | 5,200 |
| 2001-06-12 | 5,040 | 5,130 | 5,000 | 5,020 | 3,400 | 5,020 |
| 2001-06-11 | 5,200 | 5,200 | 5,150 | 5,190 | 6,200 | 5,190 |
| 2001-06-08 | 5,200 | 5,210 | 5,180 | 5,200 | 37,900 | 5,200 |
| 2001-06-07 | 5,200 | 5,200 | 5,030 | 5,180 | 6,000 | 5,180 |
| 2001-06-06 | 5,190 | 5,250 | 5,150 | 5,250 | 25,400 | 5,250 |
| 2001-06-05 | 5,100 | 5,200 | 5,000 | 5,190 | 9,400 | 5,190 |
| 2001-06-04 | 4,950 | 5,100 | 4,940 | 5,100 | 4,600 | 5,100 |
| 2001-06-01 | 5,100 | 5,100 | 4,910 | 4,920 | 2,300 | 4,920 |
| 2001-05-31 | 4,930 | 5,030 | 4,900 | 5,030 | 11,200 | 5,030 |
| 2001-05-30 | 5,070 | 5,070 | 5,000 | 5,010 | 8,600 | 5,010 |
| 2001-05-29 | 5,080 | 5,110 | 5,080 | 5,100 | 13,000 | 5,100 |
| 2001-05-28 | 5,100 | 5,200 | 5,080 | 5,200 | 4,900 | 5,200 |
| 2001-05-25 | 5,350 | 5,350 | 5,070 | 5,080 | 6,500 | 5,080 |
| 2001-05-24 | 5,260 | 5,260 | 5,050 | 5,150 | 7,700 | 5,150 |
| 2001-05-23 | 5,150 | 5,300 | 5,130 | 5,200 | 6,400 | 5,200 |
| 2001-05-22 | 5,210 | 5,210 | 5,190 | 5,200 | 10,400 | 5,200 |
| 2001-05-21 | 5,250 | 5,310 | 5,200 | 5,210 | 8,800 | 5,210 |
| 2001-05-18 | 5,200 | 5,280 | 5,100 | 5,100 | 11,700 | 5,100 |
| 2001-05-17 | 5,130 | 5,190 | 5,080 | 5,190 | 11,900 | 5,190 |
| 2001-05-16 | 5,300 | 5,300 | 5,100 | 5,100 | 4,100 | 5,100 |
| 2001-05-15 | 5,300 | 5,300 | 5,200 | 5,300 | 4,500 | 5,300 |
| 2001-05-14 | 5,310 | 5,310 | 5,260 | 5,310 | 4,200 | 5,310 |
| 2001-05-11 | 5,380 | 5,400 | 5,300 | 5,390 | 16,300 | 5,390 |
| 2001-05-10 | 5,300 | 5,390 | 5,280 | 5,390 | 4,200 | 5,390 |
| 2001-05-09 | 5,330 | 5,400 | 5,250 | 5,400 | 14,100 | 5,400 |
| 2001-05-08 | 5,350 | 5,400 | 5,250 | 5,390 | 14,300 | 5,390 |
| 2001-05-07 | 5,450 | 5,450 | 5,250 | 5,400 | 9,800 | 5,400 |
| 2001-05-02 | 5,340 | 5,350 | 5,230 | 5,350 | 19,800 | 5,350 |
| 2001-05-01 | 5,300 | 5,300 | 5,200 | 5,290 | 11,300 | 5,290 |
| 2001-04-27 | 5,330 | 5,350 | 5,150 | 5,250 | 4,200 | 5,250 |
| 2001-04-26 | 5,330 | 5,330 | 5,200 | 5,290 | 5,700 | 5,290 |
| 2001-04-25 | 5,340 | 5,340 | 5,100 | 5,200 | 11,700 | 5,200 |
| 2001-04-24 | 5,090 | 5,250 | 5,000 | 5,250 | 15,200 | 5,250 |
| 2001-04-23 | 5,140 | 5,250 | 5,100 | 5,190 | 14,400 | 5,190 |
| 2001-04-20 | 5,400 | 5,440 | 5,270 | 5,340 | 19,900 | 5,340 |
| 2001-04-19 | 5,640 | 5,640 | 5,460 | 5,600 | 22,200 | 5,600 |
| 2001-04-18 | 5,610 | 5,670 | 5,550 | 5,670 | 21,300 | 5,670 |
| 2001-04-17 | 5,500 | 5,630 | 5,450 | 5,630 | 26,400 | 5,630 |
| 2001-04-16 | 5,410 | 5,610 | 5,400 | 5,500 | 46,200 | 5,500 |
| 2001-04-13 | 5,650 | 5,770 | 5,570 | 5,640 | 370,500 | 5,640 |
| 2001-04-12 | 5,750 | 5,760 | 5,550 | 5,670 | 117,300 | 5,670 |
| 2001-04-11 | 5,610 | 5,740 | 5,560 | 5,710 | 68,100 | 5,710 |
| 2001-04-10 | 5,550 | 5,690 | 5,520 | 5,550 | 43,900 | 5,550 |
| 2001-04-09 | 5,660 | 5,660 | 5,450 | 5,600 | 70,300 | 5,600 |
| 2001-04-06 | 5,600 | 5,700 | 5,510 | 5,700 | 82,200 | 5,700 |
| 2001-04-05 | 5,550 | 5,580 | 5,430 | 5,480 | 41,500 | 5,480 |
| 2001-04-04 | 5,550 | 5,700 | 5,400 | 5,410 | 114,800 | 5,410 |
| 2001-04-03 | 5,250 | 5,570 | 5,200 | 5,550 | 160,900 | 5,550 |
| 2001-04-02 | 5,130 | 5,350 | 5,000 | 5,150 | 113,400 | 5,150 |
| 2001-03-30 | 4,910 | 4,980 | 4,850 | 4,980 | 20,600 | 4,980 |
| 2001-03-29 | 5,050 | 5,120 | 4,950 | 4,950 | 33,600 | 4,950 |
| 2001-03-28 | 4,870 | 5,090 | 4,850 | 5,000 | 34,500 | 5,000 |
| 2001-03-27 | 5,100 | 5,100 | 4,800 | 4,800 | 31,800 | 4,800 |
| 2001-03-26 | 5,090 | 5,190 | 4,900 | 5,000 | 60,800 | 5,000 |
| 2001-03-23 | 4,750 | 5,090 | 4,750 | 5,000 | 55,500 | 5,000 |
| 2001-03-22 | 4,900 | 4,910 | 4,720 | 4,850 | 42,300 | 4,850 |
| 2001-03-21 | 4,970 | 5,000 | 4,780 | 4,920 | 46,900 | 4,920 |
| 2001-03-19 | 5,300 | 5,590 | 5,000 | 5,000 | 194,500 | 5,000 |
| 2001-03-16 | 4,800 | 5,200 | 4,720 | 5,200 | 266,200 | 5,200 |
| 2001-03-15 | 4,590 | 4,720 | 4,500 | 4,700 | 83,700 | 4,700 |
| 2001-03-14 | 4,300 | 4,700 | 4,300 | 4,610 | 166,500 | 4,610 |
| 2001-03-13 | 4,050 | 4,480 | 4,050 | 4,250 | 559,900 | 4,250 |
分割・併合履歴 ： なし
