2692 伊藤忠食品(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,930	2,945	2,927	2,930	3,800	2,930
2012-12-27	2,924	2,944	2,921	2,927	9,100	2,927
2012-12-26	2,950	2,958	2,933	2,940	4,400	2,940
2012-12-25	2,949	2,950	2,930	2,944	6,400	2,944
2012-12-21	2,941	2,950	2,928	2,930	5,800	2,930
2012-12-20	2,925	2,940	2,921	2,940	4,700	2,940
2012-12-19	2,909	2,935	2,900	2,935	6,700	2,935
2012-12-18	2,920	2,930	2,899	2,899	3,900	2,899
2012-12-17	2,890	2,909	2,890	2,898	2,900	2,898
2012-12-14	2,856	2,905	2,856	2,881	14,300	2,881
2012-12-13	2,915	2,931	2,900	2,900	9,700	2,900
2012-12-12	2,934	2,934	2,903	2,913	3,600	2,913
2012-12-11	2,921	2,937	2,908	2,933	6,400	2,933
2012-12-10	2,909	2,920	2,900	2,903	5,600	2,903
2012-12-07	2,887	2,899	2,886	2,895	2,500	2,895
2012-12-06	2,882	2,898	2,882	2,897	3,700	2,897
2012-12-05	2,898	2,902	2,872	2,882	9,200	2,882
2012-12-04	2,918	2,919	2,890	2,903	5,600	2,903
2012-12-03	2,882	2,899	2,882	2,892	2,700	2,892
2012-11-30	2,891	2,897	2,877	2,882	4,900	2,882
2012-11-29	2,890	2,899	2,883	2,883	6,700	2,883
2012-11-28	2,905	2,910	2,888	2,901	3,200	2,901
2012-11-27	2,904	2,917	2,904	2,915	4,700	2,915
2012-11-26	2,900	2,922	2,896	2,904	5,700	2,904
2012-11-22	2,920	2,923	2,891	2,899	4,300	2,899
2012-11-21	2,916	2,923	2,902	2,920	3,200	2,920
2012-11-20	2,905	2,915	2,900	2,914	6,000	2,914
2012-11-19	2,864	2,883	2,864	2,883	1,400	2,883
2012-11-16	2,843	2,866	2,843	2,865	2,100	2,865
2012-11-15	2,864	2,864	2,840	2,853	4,100	2,853
2012-11-14	2,868	2,870	2,851	2,851	3,000	2,851
2012-11-13	2,865	2,887	2,850	2,851	4,300	2,851
2012-11-12	2,884	2,905	2,864	2,864	3,700	2,864
2012-11-09	2,869	2,888	2,860	2,876	1,800	2,876
2012-11-08	2,874	2,893	2,850	2,851	5,100	2,851
2012-11-07	2,900	2,900	2,861	2,861	2,500	2,861
2012-11-06	2,870	2,877	2,867	2,871	6,400	2,871
2012-11-05	2,910	2,910	2,868	2,872	5,100	2,872
2012-11-02	2,923	2,927	2,905	2,917	2,800	2,917
2012-11-01	2,891	2,915	2,891	2,913	4,500	2,913
2012-10-31	2,886	2,932	2,886	2,917	2,100	2,917
2012-10-30	2,894	2,930	2,894	2,903	4,300	2,903
2012-10-29	2,905	2,935	2,885	2,935	3,400	2,935
2012-10-26	2,900	2,905	2,879	2,905	2,900	2,905
2012-10-25	2,896	2,900	2,896	2,900	2,400	2,900
2012-10-24	2,866	2,899	2,866	2,894	3,600	2,894
2012-10-23	2,892	2,898	2,871	2,892	4,000	2,892
2012-10-22	2,891	2,892	2,875	2,889	1,600	2,889
2012-10-19	2,885	2,895	2,867	2,891	4,700	2,891
2012-10-18	2,887	2,890	2,862	2,885	1,500	2,885
2012-10-17	2,879	2,879	2,855	2,864	3,200	2,864
2012-10-16	2,839	2,879	2,839	2,844	1,000	2,844
2012-10-15	2,866	2,880	2,820	2,838	3,600	2,838
2012-10-12	2,859	2,873	2,851	2,851	2,000	2,851
2012-10-11	2,830	2,859	2,823	2,859	3,400	2,859
2012-10-10	2,860	2,862	2,811	2,811	3,700	2,811
2012-10-09	2,864	2,881	2,851	2,851	5,100	2,851
2012-10-05	2,878	2,893	2,862	2,862	3,700	2,862
2012-10-04	2,888	2,910	2,880	2,881	3,000	2,881
2012-10-03	2,890	2,913	2,889	2,891	1,600	2,891
2012-10-02	2,927	2,928	2,890	2,906	1,400	2,906
2012-10-01	2,903	2,905	2,888	2,896	3,100	2,896
2012-09-28	2,935	2,951	2,903	2,910	7,300	2,910
2012-09-27	2,938	2,940	2,906	2,918	4,500	2,918
2012-09-26	2,896	2,945	2,896	2,938	4,600	2,938
2012-09-25	2,960	2,960	2,903	2,955	8,500	2,955
2012-09-24	2,899	2,926	2,891	2,926	6,700	2,926
2012-09-21	2,885	2,914	2,885	2,888	6,900	2,888
2012-09-20	2,897	2,897	2,881	2,890	2,100	2,890
2012-09-19	2,890	2,903	2,871	2,889	6,300	2,889
2012-09-18	2,918	2,918	2,871	2,873	5,800	2,873
2012-09-14	2,909	2,925	2,891	2,901	9,100	2,901
2012-09-13	2,900	2,930	2,900	2,909	2,000	2,909
2012-09-12	2,887	2,898	2,885	2,896	1,200	2,896
2012-09-11	2,897	2,897	2,860	2,861	5,700	2,861
2012-09-10	2,870	2,895	2,870	2,881	1,100	2,881
2012-09-07	2,904	2,904	2,868	2,868	5,000	2,868
2012-09-06	2,874	2,954	2,861	2,954	3,200	2,954
2012-09-05	2,890	2,900	2,872	2,874	1,800	2,874
2012-09-04	2,911	2,911	2,883	2,883	3,000	2,883
2012-09-03	2,932	2,948	2,910	2,911	2,800	2,911
2012-08-31	2,952	2,960	2,931	2,932	3,900	2,932
2012-08-30	2,960	2,980	2,952	2,952	2,100	2,952
2012-08-29	2,949	2,960	2,949	2,960	1,500	2,960
2012-08-28	2,970	2,971	2,947	2,949	2,700	2,949
2012-08-27	2,983	3,000	2,972	2,972	900	2,972
2012-08-24	3,010	3,010	2,980	2,983	2,600	2,983
2012-08-23	2,997	2,997	2,968	2,996	1,400	2,996
2012-08-22	2,968	2,998	2,968	2,990	1,600	2,990
2012-08-21	2,976	2,986	2,976	2,985	1,700	2,985
2012-08-20	2,968	2,984	2,966	2,972	1,700	2,972
2012-08-17	2,952	2,980	2,938	2,980	2,500	2,980
2012-08-16	2,979	2,980	2,951	2,952	3,400	2,952
2012-08-15	2,966	2,969	2,941	2,943	1,900	2,943
2012-08-14	2,928	2,935	2,900	2,934	2,700	2,934
2012-08-13	2,896	2,926	2,896	2,926	1,500	2,926
2012-08-10	2,909	2,909	2,907	2,907	600	2,907
2012-08-09	2,889	2,900	2,885	2,900	2,900	2,900
2012-08-08	2,911	2,911	2,872	2,889	9,700	2,889
2012-08-07	2,896	2,928	2,896	2,911	1,600	2,911
2012-08-06	2,895	2,928	2,895	2,928	600	2,928
2012-08-03	2,914	2,914	2,890	2,893	1,900	2,893
2012-08-02	2,930	2,930	2,906	2,914	1,400	2,914
2012-08-01	2,901	2,922	2,900	2,900	1,300	2,900
2012-07-31	2,906	2,920	2,900	2,901	4,500	2,901
2012-07-30	2,918	2,918	2,893	2,906	2,200	2,906
2012-07-27	2,918	2,918	2,903	2,917	900	2,917
2012-07-26	2,901	2,909	2,862	2,895	2,600	2,895
2012-07-25	2,905	2,905	2,860	2,860	5,400	2,860
2012-07-24	2,988	2,988	2,915	2,921	6,100	2,921
2012-07-23	2,950	2,993	2,950	2,956	2,600	2,956
2012-07-20	2,950	2,950	2,930	2,950	1,600	2,950
2012-07-19	2,951	2,951	2,930	2,950	2,100	2,950
2012-07-18	2,970	3,000	2,960	2,960	1,800	2,960
2012-07-17	3,010	3,010	2,970	2,970	1,300	2,970
2012-07-13	2,985	3,000	2,978	2,980	2,000	2,980
2012-07-12	3,020	3,025	2,990	2,990	1,500	2,990
2012-07-11	3,005	3,015	2,988	2,990	1,900	2,990
2012-07-10	3,000	3,030	2,986	3,005	4,000	3,005
2012-07-09	2,980	3,000	2,980	2,985	2,700	2,985
2012-07-06	3,010	3,015	2,985	2,985	2,000	2,985
2012-07-05	2,988	3,005	2,984	3,005	2,300	3,005
2012-07-04	2,982	3,000	2,982	2,988	3,000	2,988
2012-07-03	2,975	2,999	2,971	2,999	2,100	2,999
2012-07-02	2,995	2,995	2,975	2,975	1,600	2,975
2012-06-29	2,950	2,998	2,950	2,970	2,700	2,970
2012-06-28	2,980	3,000	2,953	2,953	4,600	2,953
2012-06-27	2,985	2,985	2,930	2,942	3,400	2,942
2012-06-26	2,948	2,948	2,916	2,935	4,300	2,935
2012-06-25	2,941	2,941	2,920	2,925	4,200	2,925
2012-06-22	2,911	2,916	2,911	2,916	2,100	2,916
2012-06-21	2,908	2,908	2,888	2,905	2,700	2,905
2012-06-20	2,862	2,891	2,861	2,881	1,700	2,881
2012-06-19	2,870	2,870	2,856	2,862	900	2,862
2012-06-18	2,873	2,893	2,840	2,870	1,800	2,870
2012-06-15	2,850	2,892	2,835	2,874	1,900	2,874
2012-06-14	2,911	2,911	2,852	2,852	600	2,852
2012-06-13	2,910	2,910	2,859	2,861	1,200	2,861
2012-06-12	2,802	2,928	2,796	2,894	6,000	2,894
2012-06-11	2,846	2,848	2,800	2,800	5,100	2,800
2012-06-08	2,830	2,846	2,800	2,846	5,800	2,846
2012-06-07	2,804	2,830	2,790	2,830	5,400	2,830
2012-06-06	2,824	2,829	2,800	2,824	4,700	2,824
2012-06-05	2,792	2,820	2,790	2,820	2,200	2,820
2012-06-04	2,785	2,805	2,783	2,792	1,600	2,792
2012-06-01	2,825	2,825	2,799	2,807	2,900	2,807
2012-05-31	2,828	2,828	2,800	2,809	3,200	2,809
2012-05-30	2,834	2,834	2,808	2,834	2,000	2,834
2012-05-29	2,839	2,839	2,801	2,835	5,000	2,835
2012-05-28	2,835	2,835	2,800	2,801	1,100	2,801
2012-05-25	2,806	2,840	2,782	2,835	5,100	2,835
2012-05-24	2,808	2,824	2,791	2,799	4,300	2,799
2012-05-23	2,870	2,870	2,792	2,808	3,600	2,808
2012-05-22	2,805	2,829	2,800	2,829	2,700	2,829
2012-05-21	2,800	2,824	2,800	2,802	1,700	2,802
2012-05-18	2,806	2,840	2,803	2,819	3,900	2,819
2012-05-17	2,800	2,867	2,800	2,828	3,500	2,828
2012-05-16	2,853	2,864	2,820	2,820	4,900	2,820
2012-05-15	2,899	2,899	2,822	2,882	3,800	2,882
2012-05-14	2,952	2,954	2,933	2,933	1,600	2,933
2012-05-11	3,010	3,035	2,946	2,948	9,500	2,948
2012-05-10	2,955	2,991	2,931	2,979	4,300	2,979
2012-05-09	3,000	3,000	2,957	2,957	1,800	2,957
2012-05-08	2,990	3,000	2,955	3,000	5,300	3,000
2012-05-07	3,020	3,020	2,985	2,996	4,300	2,996
2012-05-02	3,045	3,060	3,030	3,060	2,800	3,060
2012-05-01	3,045	3,060	3,040	3,045	2,400	3,045
2012-04-27	3,095	3,095	3,040	3,085	6,600	3,085
2012-04-26	3,100	3,100	3,055	3,085	3,200	3,085
2012-04-25	3,090	3,090	3,055	3,085	5,200	3,085
2012-04-24	3,070	3,080	3,050	3,080	4,000	3,080
2012-04-23	3,105	3,120	3,060	3,070	2,700	3,070
2012-04-20	3,100	3,100	3,075	3,100	4,000	3,100
2012-04-19	3,075	3,075	3,040	3,050	2,200	3,050
2012-04-18	3,065	3,095	3,040	3,095	5,600	3,095
2012-04-17	3,060	3,060	3,025	3,025	1,500	3,025
2012-04-16	3,070	3,090	3,030	3,055	3,500	3,055
2012-04-13	3,060	3,085	3,020	3,075	5,500	3,075
2012-04-12	3,045	3,050	3,015	3,045	7,900	3,045
2012-04-11	3,055	3,075	2,999	3,000	11,900	3,000
2012-04-10	3,110	3,110	3,075	3,100	3,800	3,100
2012-04-09	3,015	3,120	3,005	3,110	11,100	3,110
2012-04-06	3,020	3,055	3,015	3,055	3,100	3,055
2012-04-05	3,040	3,040	3,010	3,035	6,800	3,035
2012-04-04	3,055	3,055	3,015	3,050	6,500	3,050
2012-04-03	3,010	3,055	3,010	3,025	8,300	3,025
2012-04-02	3,060	3,060	3,010	3,010	7,200	3,010
2012-03-30	3,080	3,090	3,060	3,060	6,900	3,060
2012-03-29	3,110	3,130	3,095	3,095	8,700	3,095
2012-03-28	3,110	3,140	3,075	3,115	21,600	3,115
2012-03-27	3,200	3,260	3,200	3,260	27,100	3,260
2012-03-26	3,195	3,200	3,185	3,185	16,800	3,185
2012-03-23	3,170	3,185	3,160	3,185	11,900	3,185
2012-03-22	3,180	3,210	3,180	3,190	9,500	3,190
2012-03-21	3,190	3,235	3,170	3,180	24,200	3,180
2012-03-19	3,200	3,240	3,195	3,220	14,400	3,220
2012-03-16	3,145	3,195	3,130	3,180	11,000	3,180
2012-03-15	3,075	3,150	3,075	3,140	17,900	3,140
2012-03-14	3,060	3,070	3,050	3,050	6,800	3,050
2012-03-13	3,045	3,060	3,035	3,035	7,300	3,035
2012-03-12	3,040	3,060	3,035	3,045	10,100	3,045
2012-03-09	3,020	3,030	3,010	3,025	10,600	3,025
2012-03-08	3,020	3,025	3,005	3,020	7,400	3,020
2012-03-07	2,981	3,005	2,980	3,005	8,400	3,005
2012-03-06	2,994	3,000	2,981	2,985	6,800	2,985
2012-03-05	2,981	2,999	2,981	2,994	8,400	2,994
2012-03-02	2,950	2,980	2,948	2,980	8,100	2,980
2012-03-01	2,949	2,961	2,946	2,949	4,600	2,949
2012-02-29	2,932	2,950	2,932	2,947	5,900	2,947
2012-02-28	2,925	2,949	2,915	2,923	11,300	2,923
2012-02-27	2,914	2,920	2,908	2,916	3,800	2,916
2012-02-24	2,911	2,913	2,877	2,909	6,500	2,909
2012-02-23	2,897	2,910	2,893	2,908	5,000	2,908
2012-02-22	2,887	2,900	2,887	2,892	4,000	2,892
2012-02-21	2,893	2,893	2,871	2,873	2,700	2,873
2012-02-20	2,897	2,898	2,890	2,893	3,000	2,893
2012-02-17	2,875	2,895	2,875	2,884	2,200	2,884
2012-02-16	2,880	2,893	2,870	2,870	2,900	2,870
2012-02-15	2,890	2,895	2,877	2,889	5,200	2,889
2012-02-14	2,890	2,890	2,863	2,868	3,300	2,868
2012-02-13	2,874	2,885	2,868	2,880	3,900	2,880
2012-02-10	2,877	2,877	2,859	2,868	5,000	2,868
2012-02-09	2,820	2,833	2,803	2,827	2,800	2,827
2012-02-08	2,820	2,820	2,801	2,819	2,000	2,819
2012-02-07	2,797	2,800	2,780	2,785	2,700	2,785
2012-02-06	2,810	2,816	2,800	2,800	3,000	2,800
2012-02-03	2,807	2,808	2,801	2,806	2,200	2,806
2012-02-02	2,784	2,808	2,784	2,808	3,600	2,808
2012-02-01	2,780	2,790	2,780	2,788	4,100	2,788
2012-01-31	2,763	2,780	2,763	2,770	2,300	2,770
2012-01-30	2,771	2,780	2,760	2,760	2,500	2,760
2012-01-27	2,763	2,776	2,763	2,771	1,800	2,771
2012-01-26	2,783	2,783	2,753	2,763	3,400	2,763
2012-01-25	2,784	2,784	2,751	2,784	3,800	2,784
2012-01-24	2,770	2,784	2,765	2,780	2,700	2,780
2012-01-23	2,780	2,780	2,770	2,772	2,800	2,772
2012-01-20	2,748	2,770	2,738	2,770	2,100	2,770
2012-01-19	2,734	2,746	2,730	2,737	2,100	2,737
2012-01-18	2,733	2,740	2,720	2,740	3,500	2,740
2012-01-17	2,735	2,735	2,716	2,733	1,800	2,733
2012-01-16	2,734	2,734	2,701	2,716	3,100	2,716
2012-01-13	2,726	2,740	2,718	2,734	2,100	2,734
2012-01-12	2,730	2,733	2,714	2,716	3,800	2,716
2012-01-11	2,731	2,740	2,728	2,728	6,000	2,728
2012-01-10	2,737	2,737	2,726	2,731	2,500	2,731
2012-01-06	2,722	2,738	2,720	2,723	1,600	2,723
2012-01-05	2,736	2,740	2,718	2,730	3,400	2,730
2012-01-04	2,738	2,738	2,725	2,736	3,700	2,736

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