2692 伊藤忠食品(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,899	2,899	2,853	2,858	13,700	2,858
2010-12-29	2,820	2,888	2,820	2,876	21,300	2,876
2010-12-28	2,762	2,796	2,762	2,796	8,400	2,796
2010-12-27	2,750	2,759	2,750	2,754	7,900	2,754
2010-12-24	2,764	2,764	2,751	2,759	8,600	2,759
2010-12-22	2,734	2,750	2,730	2,735	6,800	2,735
2010-12-21	2,744	2,759	2,734	2,741	8,000	2,741
2010-12-20	2,727	2,749	2,726	2,740	6,300	2,740
2010-12-17	2,765	2,765	2,718	2,725	12,500	2,725
2010-12-16	2,725	2,730	2,714	2,715	11,800	2,715
2010-12-15	2,721	2,728	2,700	2,723	9,100	2,723
2010-12-14	2,716	2,722	2,701	2,720	9,500	2,720
2010-12-13	2,677	2,701	2,669	2,700	12,000	2,700
2010-12-10	2,680	2,688	2,669	2,675	17,500	2,675
2010-12-09	2,658	2,678	2,658	2,675	13,200	2,675
2010-12-08	2,651	2,660	2,648	2,656	11,100	2,656
2010-12-07	2,660	2,662	2,649	2,657	12,100	2,657
2010-12-06	2,650	2,663	2,650	2,656	6,000	2,656
2010-12-03	2,652	2,670	2,652	2,655	8,600	2,655
2010-12-02	2,672	2,674	2,650	2,650	3,900	2,650
2010-12-01	2,637	2,650	2,637	2,650	7,900	2,650
2010-11-30	2,662	2,673	2,637	2,640	15,500	2,640
2010-11-29	2,660	2,679	2,660	2,662	4,200	2,662
2010-11-26	2,671	2,681	2,662	2,662	5,700	2,662
2010-11-25	2,692	2,692	2,661	2,671	5,200	2,671
2010-11-24	2,687	2,688	2,661	2,675	12,000	2,675
2010-11-22	2,686	2,705	2,685	2,694	2,200	2,694
2010-11-19	2,713	2,713	2,670	2,685	5,500	2,685
2010-11-18	2,661	2,713	2,658	2,700	14,700	2,700
2010-11-17	2,640	2,646	2,635	2,644	9,000	2,644
2010-11-16	2,660	2,660	2,639	2,641	7,700	2,641
2010-11-15	2,651	2,663	2,645	2,660	9,800	2,660
2010-11-12	2,654	2,665	2,650	2,650	13,200	2,650
2010-11-11	2,690	2,713	2,645	2,686	10,200	2,686
2010-11-10	2,672	2,714	2,671	2,689	4,500	2,689
2010-11-09	2,700	2,700	2,676	2,676	5,800	2,676
2010-11-08	2,692	2,711	2,681	2,700	3,400	2,700
2010-11-05	2,680	2,705	2,679	2,696	7,900	2,696
2010-11-04	2,670	2,688	2,656	2,658	5,200	2,658
2010-11-02	2,655	2,661	2,636	2,643	6,500	2,643
2010-11-01	2,663	2,670	2,657	2,659	4,200	2,659
2010-10-29	2,673	2,677	2,651	2,663	7,200	2,663
2010-10-28	2,726	2,726	2,673	2,673	20,100	2,673
2010-10-27	2,701	2,730	2,695	2,726	6,300	2,726
2010-10-26	2,723	2,739	2,691	2,716	6,500	2,716
2010-10-25	2,740	2,740	2,690	2,723	7,000	2,723
2010-10-22	2,672	2,728	2,672	2,728	9,000	2,728
2010-10-21	2,701	2,706	2,686	2,686	7,400	2,686
2010-10-20	2,710	2,722	2,690	2,700	14,700	2,700
2010-10-19	2,727	2,745	2,713	2,714	8,200	2,714
2010-10-18	2,737	2,781	2,725	2,736	6,500	2,736
2010-10-15	2,746	2,753	2,720	2,737	7,000	2,737
2010-10-14	2,750	2,770	2,725	2,746	13,400	2,746
2010-10-13	2,755	2,779	2,710	2,750	14,800	2,750
2010-10-12	2,820	2,821	2,743	2,747	14,900	2,747
2010-10-08	2,843	2,843	2,820	2,820	7,000	2,820
2010-10-07	2,820	2,860	2,817	2,860	11,100	2,860
2010-10-06	2,847	2,847	2,821	2,821	6,300	2,821
2010-10-05	2,840	2,850	2,812	2,850	5,100	2,850
2010-10-04	2,873	2,873	2,829	2,847	7,800	2,847
2010-10-01	2,898	2,898	2,859	2,875	8,200	2,875
2010-09-30	2,900	2,900	2,863	2,880	15,800	2,880
2010-09-29	2,820	2,915	2,820	2,902	34,400	2,902
2010-09-28	2,800	2,836	2,800	2,818	19,200	2,818
2010-09-27	2,910	2,925	2,905	2,925	17,400	2,925
2010-09-24	2,909	2,909	2,900	2,905	16,500	2,905
2010-09-22	2,890	2,905	2,889	2,900	7,800	2,900
2010-09-21	2,910	2,914	2,889	2,890	14,600	2,890
2010-09-17	2,894	2,907	2,880	2,890	8,200	2,890
2010-09-16	2,908	2,912	2,878	2,878	9,000	2,878
2010-09-15	2,900	2,905	2,875	2,893	8,800	2,893
2010-09-14	2,910	2,910	2,894	2,900	5,600	2,900
2010-09-13	2,906	2,921	2,900	2,900	10,500	2,900
2010-09-10	2,940	2,940	2,886	2,902	15,400	2,902
2010-09-09	2,885	2,893	2,858	2,892	9,100	2,892
2010-09-08	2,865	2,873	2,848	2,873	8,700	2,873
2010-09-07	2,851	2,865	2,851	2,858	5,200	2,858
2010-09-06	2,840	2,854	2,836	2,849	5,500	2,849
2010-09-03	2,826	2,830	2,822	2,822	7,400	2,822
2010-09-02	2,820	2,820	2,801	2,818	6,800	2,818
2010-09-01	2,820	2,820	2,788	2,798	10,400	2,798
2010-08-31	2,810	2,810	2,795	2,795	12,800	2,795
2010-08-30	2,805	2,814	2,802	2,812	18,000	2,812
2010-08-27	2,794	2,796	2,770	2,796	17,400	2,796
2010-08-26	2,790	2,790	2,763	2,779	12,100	2,779
2010-08-25	2,794	2,795	2,777	2,790	12,400	2,790
2010-08-24	2,770	2,795	2,762	2,794	17,000	2,794
2010-08-23	2,799	2,800	2,743	2,800	40,600	2,800
2010-08-20	2,853	2,870	2,791	2,795	33,800	2,795
2010-08-19	2,867	2,867	2,850	2,853	13,400	2,853
2010-08-18	2,864	2,872	2,854	2,872	6,200	2,872
2010-08-17	2,877	2,877	2,853	2,857	11,600	2,857
2010-08-16	2,867	2,881	2,859	2,861	18,600	2,861
2010-08-13	2,860	2,872	2,859	2,861	6,500	2,861
2010-08-12	2,857	2,866	2,857	2,863	5,800	2,863
2010-08-11	2,864	2,881	2,856	2,866	4,800	2,866
2010-08-10	2,866	2,886	2,860	2,886	4,000	2,886
2010-08-09	2,860	2,866	2,855	2,866	7,400	2,866
2010-08-06	2,861	2,861	2,853	2,860	6,600	2,860
2010-08-05	2,871	2,875	2,860	2,860	5,500	2,860
2010-08-04	2,887	2,895	2,870	2,870	2,600	2,870
2010-08-03	2,887	2,920	2,879	2,887	5,200	2,887
2010-08-02	2,884	2,908	2,881	2,881	5,000	2,881
2010-07-30	2,895	2,895	2,881	2,882	5,200	2,882
2010-07-29	2,908	2,908	2,889	2,891	4,300	2,891
2010-07-28	2,880	2,901	2,880	2,897	6,800	2,897
2010-07-27	2,891	2,917	2,850	2,880	10,500	2,880
2010-07-26	2,945	2,945	2,864	2,898	11,000	2,898
2010-07-23	2,910	2,931	2,881	2,898	13,800	2,898
2010-07-22	2,880	2,901	2,870	2,877	6,000	2,877
2010-07-21	2,886	2,910	2,862	2,862	4,800	2,862
2010-07-20	2,899	2,909	2,864	2,886	10,000	2,886
2010-07-16	2,899	2,900	2,883	2,885	4,400	2,885
2010-07-15	2,930	2,930	2,898	2,899	4,800	2,899
2010-07-14	2,918	2,943	2,914	2,930	2,600	2,930
2010-07-13	2,943	2,947	2,897	2,910	7,700	2,910
2010-07-12	2,930	2,946	2,930	2,943	2,000	2,943
2010-07-09	2,948	2,949	2,920	2,941	3,900	2,941
2010-07-08	2,915	2,950	2,905	2,934	8,700	2,934
2010-07-07	2,944	2,945	2,862	2,902	12,500	2,902
2010-07-06	2,905	2,935	2,901	2,935	6,300	2,935
2010-07-05	2,950	2,964	2,902	2,903	18,000	2,903
2010-07-02	2,974	2,975	2,951	2,954	2,100	2,954
2010-07-01	2,965	2,999	2,946	2,974	8,600	2,974
2010-06-30	2,997	3,030	2,955	2,971	11,400	2,971
2010-06-29	3,035	3,035	2,995	2,995	5,100	2,995
2010-06-28	3,030	3,030	2,997	3,015	6,800	3,015
2010-06-25	3,025	3,025	2,985	2,995	8,300	2,995
2010-06-24	2,988	3,020	2,980	3,015	4,900	3,015
2010-06-23	2,991	3,000	2,970	2,988	6,000	2,988
2010-06-22	3,010	3,025	2,988	3,025	3,000	3,025
2010-06-21	3,015	3,025	2,995	3,015	5,700	3,015
2010-06-18	3,000	3,015	2,974	3,015	7,900	3,015
2010-06-17	2,995	2,998	2,987	2,997	6,300	2,997
2010-06-16	2,985	2,985	2,975	2,980	6,300	2,980
2010-06-15	2,980	2,980	2,951	2,960	3,100	2,960
2010-06-14	2,970	2,995	2,970	2,980	6,700	2,980
2010-06-11	2,980	2,980	2,955	2,963	9,500	2,963
2010-06-10	2,925	2,976	2,916	2,967	9,600	2,967
2010-06-09	2,935	2,950	2,908	2,912	8,600	2,912
2010-06-08	2,974	2,974	2,921	2,935	8,200	2,935
2010-06-07	2,945	2,945	2,912	2,924	6,500	2,924
2010-06-04	2,945	2,960	2,940	2,953	9,500	2,953
2010-06-03	2,927	2,960	2,927	2,945	20,600	2,945
2010-06-02	2,889	2,945	2,874	2,927	30,600	2,927
2010-06-01	2,829	2,870	2,812	2,870	16,200	2,870
2010-05-31	2,780	2,809	2,778	2,802	7,700	2,802
2010-05-28	2,780	2,798	2,756	2,778	26,500	2,778
2010-05-27	2,794	2,807	2,760	2,760	28,100	2,760
2010-05-26	2,800	2,806	2,782	2,794	20,800	2,794
2010-05-25	2,818	2,844	2,800	2,821	18,700	2,821
2010-05-24	2,831	2,850	2,808	2,818	26,300	2,818
2010-05-21	2,850	2,887	2,826	2,828	23,800	2,828
2010-05-20	2,896	2,900	2,881	2,896	8,900	2,896
2010-05-19	2,890	2,928	2,882	2,896	17,600	2,896
2010-05-18	2,900	2,930	2,888	2,903	18,600	2,903
2010-05-17	2,896	2,911	2,862	2,864	30,200	2,864
2010-05-14	2,918	2,921	2,891	2,896	23,100	2,896
2010-05-13	2,927	2,932	2,902	2,906	19,600	2,906
2010-05-12	2,914	2,934	2,907	2,909	15,700	2,909
2010-05-11	2,918	2,937	2,914	2,915	9,400	2,915
2010-05-10	2,905	2,927	2,900	2,915	12,400	2,915
2010-05-07	2,900	2,920	2,884	2,906	15,900	2,906
2010-05-06	2,966	2,968	2,900	2,910	42,100	2,910
2010-04-30	2,979	2,990	2,971	2,972	17,800	2,972
2010-04-28	2,994	2,994	2,975	2,984	19,200	2,984
2010-04-27	3,015	3,015	2,995	2,997	7,100	2,997
2010-04-26	3,025	3,025	3,005	3,020	9,800	3,020
2010-04-23	2,998	3,010	2,990	3,010	9,100	3,010
2010-04-22	3,000	3,000	2,989	2,992	8,100	2,992
2010-04-21	3,010	3,020	2,990	2,990	11,800	2,990
2010-04-20	3,000	3,015	2,996	3,010	5,100	3,010
2010-04-19	2,998	3,015	2,992	3,000	7,400	3,000
2010-04-16	3,020	3,020	2,994	2,998	5,500	2,998
2010-04-15	3,015	3,015	2,996	2,998	5,400	2,998
2010-04-14	3,005	3,015	2,994	3,010	9,600	3,010
2010-04-13	3,000	3,005	2,992	3,005	7,800	3,005
2010-04-12	3,005	3,005	2,993	2,993	10,800	2,993
2010-04-09	2,992	3,005	2,991	2,994	4,800	2,994
2010-04-08	2,995	3,005	2,991	2,995	5,800	2,995
2010-04-07	3,010	3,010	2,989	2,995	9,400	2,995
2010-04-06	3,010	3,010	2,991	2,993	5,700	2,993
2010-04-05	3,000	3,015	2,984	2,990	11,900	2,990
2010-04-02	3,020	3,020	2,980	2,995	3,500	2,995
2010-04-01	2,980	3,000	2,971	3,000	8,100	3,000
2010-03-31	2,976	2,984	2,963	2,963	7,700	2,963
2010-03-30	2,987	2,992	2,950	2,962	14,700	2,962
2010-03-29	2,990	2,991	2,951	2,952	20,700	2,952
2010-03-26	3,010	3,020	2,992	2,992	20,000	2,992
2010-03-25	3,015	3,015	2,998	3,010	10,000	3,010
2010-03-24	3,005	3,010	2,996	3,005	7,600	3,005
2010-03-23	2,993	3,000	2,991	2,993	19,800	2,993
2010-03-19	3,000	3,010	2,991	2,993	5,700	2,993
2010-03-18	3,010	3,010	2,990	2,992	19,100	2,992
2010-03-17	3,000	3,010	2,990	3,010	6,100	3,010
2010-03-16	2,986	3,000	2,985	3,000	4,900	3,000
2010-03-15	2,976	2,985	2,976	2,985	3,800	2,985
2010-03-12	2,975	2,976	2,962	2,973	7,800	2,973
2010-03-11	2,985	2,987	2,961	2,966	6,300	2,966
2010-03-10	2,973	2,984	2,961	2,961	4,200	2,961
2010-03-09	2,990	2,995	2,965	2,973	5,100	2,973
2010-03-08	3,000	3,010	2,972	2,990	4,000	2,990
2010-03-05	2,970	2,982	2,963	2,979	4,200	2,979
2010-03-04	2,981	2,999	2,956	2,970	12,900	2,970
2010-03-03	2,990	3,020	2,990	3,020	3,500	3,020
2010-03-02	3,005	3,020	3,000	3,015	3,600	3,015
2010-03-01	3,025	3,025	3,000	3,020	4,700	3,020
2010-02-26	2,995	2,999	2,955	2,965	6,700	2,965
2010-02-25	2,946	2,972	2,931	2,972	6,800	2,972
2010-02-24	2,972	3,000	2,950	2,963	12,000	2,963
2010-02-23	3,005	3,005	2,951	2,972	5,500	2,972
2010-02-22	2,999	3,005	2,967	2,980	4,100	2,980
2010-02-19	2,978	2,991	2,960	2,966	8,900	2,966
2010-02-18	3,010	3,010	2,971	2,973	14,700	2,973
2010-02-17	3,045	3,045	3,010	3,010	3,800	3,010
2010-02-16	3,020	3,040	3,020	3,020	2,400	3,020
2010-02-15	3,015	3,015	3,010	3,010	2,700	3,010
2010-02-12	3,010	3,015	3,010	3,015	3,200	3,015
2010-02-10	3,015	3,030	3,010	3,010	3,100	3,010
2010-02-09	3,010	3,050	3,010	3,020	4,400	3,020
2010-02-08	3,010	3,015	2,996	2,996	3,700	2,996
2010-02-05	3,040	3,060	3,010	3,010	6,100	3,010
2010-02-04	3,050	3,070	3,040	3,050	3,100	3,050
2010-02-03	3,045	3,055	3,040	3,045	2,800	3,045
2010-02-02	3,045	3,060	3,040	3,045	2,700	3,045
2010-02-01	3,060	3,060	3,040	3,045	2,700	3,045
2010-01-29	3,045	3,055	3,040	3,040	4,000	3,040
2010-01-28	3,050	3,050	3,040	3,045	4,200	3,045
2010-01-27	3,055	3,090	3,050	3,050	3,900	3,050
2010-01-26	3,110	3,110	3,055	3,055	3,800	3,055
2010-01-25	3,095	3,110	3,075	3,110	3,900	3,110
2010-01-22	3,120	3,120	3,075	3,100	3,900	3,100
2010-01-21	3,115	3,125	3,095	3,105	4,900	3,105
2010-01-20	3,120	3,120	3,070	3,120	3,100	3,120
2010-01-19	3,120	3,120	3,095	3,105	2,400	3,105
2010-01-18	3,125	3,125	3,095	3,110	1,800	3,110
2010-01-15	3,105	3,115	3,080	3,115	5,600	3,115
2010-01-14	3,120	3,130	3,090	3,110	3,900	3,110
2010-01-13	3,075	3,120	3,075	3,120	7,100	3,120
2010-01-12	3,095	3,100	3,070	3,075	5,300	3,075
2010-01-08	3,090	3,105	3,065	3,075	5,500	3,075
2010-01-07	3,110	3,110	3,090	3,090	2,400	3,090
2010-01-06	3,095	3,110	3,085	3,090	3,300	3,090
2010-01-05	3,150	3,150	3,090	3,090	3,400	3,090
2010-01-04	3,060	3,135	3,060	3,120	2,400	3,120

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30