1. HOME >
  2. 株価時系列 >
  3. 2692 >
  4. 2011年

2692 伊藤忠食品(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,7352,7352,7122,7332,1002,733
2011-12-292,7212,7362,7212,7351,1002,735
2011-12-282,7332,7332,7132,7184002,718
2011-12-272,7382,7382,7172,7176002,717
2011-12-262,7402,7402,7152,7381,9002,738
2011-12-222,7202,7222,7092,7122,6002,712
2011-12-212,7272,7272,7082,7152,1002,715
2011-12-202,6852,7122,6822,7072,0002,707
2011-12-192,7022,7142,6812,6974,0002,697
2011-12-162,7132,7192,7012,7012,4002,701
2011-12-152,7132,7212,7102,7122,5002,712
2011-12-142,7302,7402,7072,7131,9002,713
2011-12-132,7482,7482,7252,7304,1002,730
2011-12-122,7462,7462,7382,7423,0002,742
2011-12-092,7202,7302,7012,72910,0002,729
2011-12-082,7292,7292,7092,7275,6002,727
2011-12-072,6832,7092,6802,7095,8002,709
2011-12-062,6782,6882,6712,6846,4002,684
2011-12-052,6722,6922,6722,6822,6002,682
2011-12-022,6902,6902,6692,6702,9002,670
2011-12-012,6732,6972,6662,6904,1002,690
2011-11-302,6892,7042,6632,6659,7002,665
2011-11-292,6672,7032,6662,7002,1002,700
2011-11-282,6862,6862,6652,6654,0002,665
2011-11-252,7002,7002,6872,6873,0002,687
2011-11-242,6872,7002,6702,7003,3002,700
2011-11-222,6642,7032,6642,7033,1002,703
2011-11-212,6532,6622,6512,6602,0002,660
2011-11-182,6552,6642,6542,6552,4002,655
2011-11-172,6642,6712,6502,66611,1002,666
2011-11-162,6822,6842,6632,6643,3002,664
2011-11-152,7022,7022,6802,6824,7002,682
2011-11-142,6992,7022,6782,7021,6002,702
2011-11-112,6602,6992,6602,6992,6002,699
2011-11-102,6772,7082,6702,7086,5002,708
2011-11-092,6822,7112,6822,6982,8002,698
2011-11-082,7002,7032,6832,6832,7002,683
2011-11-072,6822,7082,6822,7051,6002,705
2011-11-042,6842,7142,6752,6908,1002,690
2011-11-022,6902,7172,6712,67210,5002,672
2011-11-012,7002,7102,6882,6976,6002,697
2011-10-312,6982,7302,6982,7004,0002,700
2011-10-282,7192,7372,6952,69510,6002,695
2011-10-272,7002,7382,7002,7168,1002,716
2011-10-262,7232,7232,6902,7055,5002,705
2011-10-252,7112,7172,7002,7159,6002,715
2011-10-242,7122,7332,7032,7334,1002,733
2011-10-212,7172,7452,7052,7088,0002,708
2011-10-202,7442,7532,7112,7134,5002,713
2011-10-192,7632,8042,7502,7565,2002,756
2011-10-182,8062,8152,7692,7715,0002,771
2011-10-172,8052,8402,8052,8384,5002,838
2011-10-142,8062,8402,8052,8055,3002,805
2011-10-132,8312,8482,8102,8306,1002,830
2011-10-122,8212,8642,8212,8394,4002,839
2011-10-112,8262,8762,8262,8265,4002,826
2011-10-072,8702,8702,8102,8213,5002,821
2011-10-062,8312,8772,8242,8772,0002,877
2011-10-052,8402,8602,8102,8455,3002,845
2011-10-042,8802,8942,8222,8222,5002,822
2011-10-032,9002,9072,8772,8803,2002,880
2011-09-302,9092,9122,8712,91210,3002,912
2011-09-292,9012,9272,8952,9199,4002,919
2011-09-282,8632,9092,8602,9038,3002,903
2011-09-272,8702,9002,8702,8959,3002,895
2011-09-262,9002,9142,8622,8626,1002,862
2011-09-222,9142,9162,8762,8805,6002,880
2011-09-212,8992,9102,8682,9024,9002,902
2011-09-202,9102,9102,8632,8993,7002,899
2011-09-162,8892,9102,8682,9105,7002,910
2011-09-152,8862,8862,8512,8852,1002,885
2011-09-142,8652,8702,8302,8573,7002,857
2011-09-132,8382,8742,8172,8692,8002,869
2011-09-122,8402,8402,8052,8384,1002,838
2011-09-092,8152,8472,8042,8476,7002,847
2011-09-082,8112,8332,8102,8103,1002,810
2011-09-072,8602,8642,8262,8351,6002,835
2011-09-062,8702,8922,8502,8605,6002,860
2011-09-052,8702,8902,8682,8682,1002,868
2011-09-022,8992,8992,8732,8741,7002,874
2011-09-012,9002,9002,8732,8962,4002,896
2011-08-312,8902,8952,8792,8952,2002,895
2011-08-302,8792,8852,8662,8852,5002,885
2011-08-292,8932,8932,8632,8822,0002,882
2011-08-262,9052,9052,8582,8932,2002,893
2011-08-252,9282,9282,8272,8885,0002,888
2011-08-242,8302,8552,8252,8473,5002,847
2011-08-232,7612,8322,7552,8225,2002,822
2011-08-222,7172,7552,7172,7502,5002,750
2011-08-192,7002,7402,7002,7393,8002,739
2011-08-182,7502,7502,7062,7172,6002,717
2011-08-172,7152,7282,7082,7273,8002,727
2011-08-162,7292,7292,7102,7152,1002,715
2011-08-152,7102,7302,7062,7072,5002,707
2011-08-122,7142,7202,7022,7032,6002,703
2011-08-112,6952,7062,6882,6975,7002,697
2011-08-102,7182,7682,6972,6984,8002,698
2011-08-092,7302,7302,6632,6959,2002,695
2011-08-082,7662,7992,7002,7514,7002,751
2011-08-052,7852,7852,7612,7664,1002,766
2011-08-042,8172,8402,8072,8103,7002,810
2011-08-032,8402,8552,8162,8245,0002,824
2011-08-022,8892,8892,8522,8751,9002,875
2011-08-012,8752,8892,8752,8891,0002,889
2011-07-292,8902,8902,8702,8743,8002,874
2011-07-282,8932,9152,8602,9158,6002,915
2011-07-272,9232,9282,8682,92810,8002,928
2011-07-262,9282,9302,9122,9245,1002,924
2011-07-252,8882,9232,8882,9176,1002,917
2011-07-222,9062,9222,9032,9084,9002,908
2011-07-212,9062,9062,8912,9045,3002,904
2011-07-202,9202,9302,9042,9126,6002,912
2011-07-192,8902,9282,8902,9168,9002,916
2011-07-152,9002,9092,8902,8905,3002,890
2011-07-142,9122,9132,8892,9121,7002,912
2011-07-132,8992,9122,8872,9116,5002,911
2011-07-122,8852,8972,8502,8972,7002,897
2011-07-112,8802,9002,8772,9005,0002,900
2011-07-082,8842,8902,8752,8802,4002,880
2011-07-072,8492,8852,8352,8848,3002,884
2011-07-062,8582,8582,8302,8504,3002,850
2011-07-052,8502,8702,8292,8295,8002,829
2011-07-042,8602,8602,8342,8506,6002,850
2011-07-012,8302,8502,8282,8455,2002,845
2011-06-302,7952,8302,7652,8305,5002,830
2011-06-292,7552,7982,7552,7943,2002,794
2011-06-282,8202,8202,7422,7557,2002,755
2011-06-272,8112,8122,7132,7424,8002,742
2011-06-242,7672,7692,7552,7654,7002,765
2011-06-232,7402,7402,6952,7404,9002,740
2011-06-222,6632,7342,6632,7008,0002,700
2011-06-212,6512,6752,6512,6602,1002,660
2011-06-202,6702,6882,6482,6515,8002,651
2011-06-172,7002,7002,6732,6782,6002,678
2011-06-162,7022,7202,6902,7002,9002,700
2011-06-152,6902,7172,6902,7022,4002,702
2011-06-142,6602,6902,6532,6902,7002,690
2011-06-132,6812,7182,6582,6607,1002,660
2011-06-102,7172,7182,6892,6906,8002,690
2011-06-092,6752,7002,6712,6892,8002,689
2011-06-082,6902,7022,6732,6763,1002,676
2011-06-072,6862,7002,6802,6902,0002,690
2011-06-062,6922,7002,6892,7003,4002,700
2011-06-032,7192,7212,6892,6922,6002,692
2011-06-022,7022,7252,6822,7196,1002,719
2011-06-012,7402,7402,7072,7292,6002,729
2011-05-312,7372,7602,7132,7135,8002,713
2011-05-302,7002,7382,6912,7362,3002,736
2011-05-272,7402,7402,6922,6922,2002,692
2011-05-262,7502,7502,7012,7203,1002,720
2011-05-252,7382,7382,6952,7053,2002,705
2011-05-242,7012,7502,7002,7502,7002,750
2011-05-232,7102,7152,7002,7012,6002,701
2011-05-202,7502,7542,7202,7201,8002,720
2011-05-192,7292,7532,7222,7222,6002,722
2011-05-182,7272,7662,7272,7302,6002,730
2011-05-172,7832,7832,7282,7592,5002,759
2011-05-162,7612,7962,7112,7833,5002,783
2011-05-132,8002,8002,7672,7957,7002,795
2011-05-122,7062,7992,7062,7937,9002,793
2011-05-112,7152,7402,7092,7112,5002,711
2011-05-102,7122,7402,7112,7151,1002,715
2011-05-092,7392,7392,7202,7212,2002,721
2011-05-062,7282,7412,7112,7392,8002,739
2011-05-022,7052,7402,7052,7253,4002,725
2011-04-282,7012,7422,7012,7023,8002,702
2011-04-272,7072,7342,7002,7002,1002,700
2011-04-262,7802,7802,7072,7074,7002,707
2011-04-252,7932,7932,7332,7352,7002,735
2011-04-222,7332,7512,7332,7431,9002,743
2011-04-212,7352,7572,7232,7341,9002,734
2011-04-202,7652,7652,7352,7369002,736
2011-04-192,7242,7692,7222,7311,2002,731
2011-04-182,7692,7832,7512,7702,1002,770
2011-04-152,7902,7902,7212,7323,1002,732
2011-04-142,7022,7792,6952,7636,6002,763
2011-04-132,7502,7502,6922,7023,8002,702
2011-04-122,7322,7712,7002,7502,4002,750
2011-04-112,7002,7502,7002,7503,2002,750
2011-04-082,6482,6822,6422,6753,9002,675
2011-04-072,6892,6892,6412,6708,2002,670
2011-04-062,6912,7002,6502,6663,0002,666
2011-04-052,7382,7392,6822,7163,9002,716
2011-04-042,7902,7902,7292,7873,1002,787
2011-04-012,8202,8232,7902,7906,3002,790
2011-03-312,8052,8132,7692,8134,4002,813
2011-03-302,8002,8092,7682,8056,8002,805
2011-03-292,7992,8302,7502,80011,4002,800
2011-03-282,8502,8542,8162,85410,6002,854
2011-03-252,8712,8752,7812,87327,7002,873
2011-03-242,7342,7402,7212,72111,0002,721
2011-03-232,7002,7382,6982,7184,5002,718
2011-03-222,6502,6502,6202,6209,8002,620
2011-03-182,4142,5762,4142,54119,0002,541
2011-03-172,4102,4782,4012,43516,4002,435
2011-03-162,2612,6262,2602,45217,6002,452
2011-03-152,6702,6902,1712,30124,8002,301
2011-03-142,6442,7902,6352,67014,7002,670
2011-03-112,8502,8552,8432,84415,8002,844
2011-03-102,8852,8892,8512,85114,1002,851
2011-03-092,8862,9002,8862,8868,1002,886
2011-03-082,9142,9142,8862,8869,5002,886
2011-03-072,9402,9402,8842,8879,3002,887
2011-03-042,9802,9802,9312,9392,7002,939
2011-03-032,9302,9612,9302,9525,5002,952
2011-03-022,9132,9522,8802,8807,0002,880
2011-03-012,9142,9452,9062,9166,0002,916
2011-02-282,8802,8972,8532,89710,3002,897
2011-02-252,8952,9132,8432,85515,6002,855
2011-02-242,8672,8982,8522,89519,1002,895
2011-02-232,9012,9302,8622,86214,3002,862
2011-02-222,9312,9382,9012,91211,9002,912
2011-02-212,9652,9652,9332,9344,5002,934
2011-02-182,9492,9672,9302,94610,5002,946
2011-02-172,9652,9852,9322,96710,5002,967
2011-02-162,9612,9892,9602,9628,3002,962
2011-02-153,0153,0152,9832,9977,7002,997
2011-02-143,0303,0302,9982,9983,8002,998
2011-02-103,0403,0403,0103,0305,6003,030
2011-02-093,0103,0403,0003,0409,0003,040
2011-02-083,0103,0203,0053,0103,3003,010
2011-02-072,9653,0252,9653,01017,2003,010
2011-02-042,9592,9752,9592,9655,9002,965
2011-02-032,9552,9582,9412,9432,9002,943
2011-02-022,9552,9652,9392,9405,1002,940
2011-02-012,9592,9592,9342,9552,9002,955
2011-01-312,9502,9602,9102,9587,0002,958
2011-01-282,9632,9732,9302,9558,8002,955
2011-01-272,9492,9752,9262,95710,3002,957
2011-01-262,9302,9502,9152,92210,5002,922
2011-01-252,8992,9302,8882,92610,3002,926
2011-01-242,8952,8952,8662,8886,1002,888
2011-01-212,9202,9302,8572,85715,8002,857
2011-01-202,9102,9302,9102,9204,4002,920
2011-01-192,9022,9302,9022,9308,1002,930
2011-01-182,9082,9282,9072,9112,1002,911
2011-01-172,9102,9232,9022,9094,7002,909
2011-01-142,9182,9302,8932,9229,2002,922
2011-01-132,9002,9192,9002,9039,9002,903
2011-01-122,9022,9102,9012,9017,6002,901
2011-01-112,9202,9202,9052,9145,6002,914
2011-01-072,8952,9202,8762,92015,1002,920
2011-01-062,8742,9002,8742,8894,9002,889
2011-01-052,8652,8982,8632,8815,7002,881
2011-01-042,9002,9002,8662,86612,0002,866

分割・併合履歴 ： なし