[2692 東証1部] 伊藤忠食品 日足 時系列データ

[2692 東証1部] 伊藤忠食品 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-284720.004795.004705.004760.001060050486000
2017-06-274735.004745.004720.004720.00270012771500
2017-06-264770.004770.004700.004705.00360017063000
2017-06-234725.004760.004715.004750.00540025556000
2017-06-224745.004750.004710.004725.00450021304000
2017-06-214695.004740.004695.004725.0021009922000
2017-06-204710.004735.004710.004735.00370017489000
2017-06-194700.004730.004700.004710.0020009420500
2017-06-164680.004730.004680.004730.0015007057500
2017-06-154725.004730.004690.004690.00310014596500
2017-06-144710.004745.004705.004705.00310014633000
2017-06-134720.004750.004720.004725.00240011370000
2017-06-124710.004720.004690.004720.0019008948000
2017-06-094700.004720.004685.004690.00570026779500
2017-06-084715.004745.004705.004720.00410019365500
2017-06-074750.004750.004710.004725.00420019866500
2017-06-064755.004780.004730.004735.00280013322000
2017-06-054710.004780.004700.004775.00410019512500
2017-06-024725.004775.004715.004745.00670031789000
2017-06-014755.004755.004700.004750.00300014219000
2017-05-314700.004755.004685.004755.00790037398000
2017-05-304705.004705.004665.004700.00480022507000
2017-05-294650.004680.004640.004665.00270012562500
2017-05-264695.004695.004655.004655.00310014485000
2017-05-254730.004730.004660.004695.00510023971500
2017-05-244700.004720.004700.004720.00250011773000
2017-05-234710.004715.004705.004710.00320015071000
2017-05-224690.004745.004675.004710.00230010827500
2017-05-194695.004710.004680.004705.00400018780000
2017-05-184680.004715.004650.004705.00370017299500
2017-05-174705.004725.004675.004695.00550025842000
2017-05-164710.004735.004705.004735.00390018397500
2017-05-154680.004745.004680.004735.00460021764500
2017-05-124760.004775.004705.004705.00710033627500
2017-05-114790.004790.004750.004785.00430020533500
2017-05-104775.004780.004745.004780.00650030971000
2017-05-094740.004800.004740.004800.00730034857000
2017-05-084710.004800.004705.004800.001690080542500
2017-05-024695.004730.004680.004710.00770036226000
2017-05-014650.004730.004650.004725.001410066241000
2017-04-284655.004680.004655.004660.00370017264500
2017-04-274695.004695.004650.004695.00450021075500
2017-04-264700.004700.004615.004675.00420019597000
2017-04-254675.004680.004645.004670.00650030343000
2017-04-244600.004670.004580.004660.00860039961000
2017-04-214555.004620.004540.004600.00750034375000
2017-04-204620.004620.004550.004570.00660030235000
2017-04-194475.004625.004475.004595.001300059566500
2017-04-184600.004600.004525.004535.001020046532500
2017-04-174490.004580.004480.004570.00640029092500
2017-04-144525.004525.004470.004490.00330014837000
2017-04-134500.004550.004475.004520.00750033871000
2017-04-124525.004535.004500.004530.00640028926000
2017-04-114520.004565.004520.004535.00600027245000
2017-04-104560.004600.004540.004540.00340015518000
2017-04-074590.004615.004560.004580.00670030766000
2017-04-064605.004605.004540.004550.00670030534500
2017-04-054630.004630.004575.004610.00600027589000
2017-04-044600.004640.004555.004595.001050048195000
2017-04-034565.004585.004550.004560.00880040197000
2017-03-314700.004700.004585.004585.001070049438500
2017-03-304690.004710.004615.004630.00770035851000
2017-03-294730.004730.004660.004690.0023400109922500
2017-03-284770.004795.004760.004780.0052200249193500
2017-03-274800.004800.004765.004770.0036600175399000
2017-03-244770.004780.004755.004780.001300062025500
2017-03-234720.004800.004710.004790.0035100166040000
2017-03-224800.004825.004785.004790.00820039358000
2017-03-214800.004825.004785.004825.001040049964500
2017-03-174775.004800.004760.004800.00600028693500
2017-03-164760.004785.004755.004780.00460021933500
2017-03-154785.004790.004760.004770.00500023871000
2017-03-144750.004785.004750.004785.00730034766000
2017-03-134765.004790.004725.004785.00650030999000
2017-03-104700.004765.004700.004765.001340063325500
2017-03-094700.004700.004640.004700.00480022502000
2017-03-084690.004690.004665.004685.00520024325000
2017-03-074690.004700.004675.004690.00650030461500
2017-03-064700.004750.004690.004700.001040048928500
2017-03-034620.004700.004595.004700.001100051043500
2017-03-024580.004625.004580.004620.00870040100000
2017-03-014565.004580.004550.004575.00530024197500
2017-02-284520.004565.004520.004565.001030046898000
2017-02-274505.004520.004495.004520.00550024807000
2017-02-244485.004525.004485.004520.00620027938000
2017-02-234510.004515.004480.004515.00300013492000
2017-02-224525.004525.004495.004505.00300013526000
2017-02-214510.004525.004500.004515.00450020315000
2017-02-204495.004525.004490.004515.00480021607500
2017-02-174500.004500.004470.004495.00800035953500
2017-02-164450.004500.004420.004500.00970043360500
2017-02-154445.004450.004430.004445.00320014209000
2017-02-144435.004440.004410.004420.00390017281500
2017-02-134400.004430.004400.004425.00450019863500
2017-02-104380.004400.004365.004400.00260011414500
2017-02-094375.004380.004335.004375.00260011352500
2017-02-084345.004385.004340.004380.00280012220000
2017-02-074385.004385.004325.004350.00520022623000
2017-02-064390.004390.004355.004385.00380016620500
2017-02-034300.004395.004300.004390.00640027933000
2017-02-024365.004390.004300.004315.00460019967500
2017-02-014335.004400.004325.004330.00790034456000
2017-01-314300.004365.004290.004340.00550023837000
2017-01-304365.004365.004320.004335.00650028214500
2017-01-274350.004360.004325.004360.00270011743000
2017-01-264325.004340.004300.004335.00420018172500
2017-01-254315.004320.004275.004305.00480020656500
2017-01-244250.004315.004250.004315.00320013737500
2017-01-234275.004305.004255.004260.00410017501500
2017-01-204270.004320.004255.004320.00460019740000
2017-01-194315.004325.004265.004270.00510021888500
2017-01-184295.004300.004255.004275.00390016683000
2017-01-174365.004370.004285.004290.00640027618000
2017-01-164370.004375.004335.004365.00350015255500
2017-01-134400.004405.004370.004385.00370016235000
2017-01-124420.004420.004365.004400.00690030305000
2017-01-114420.004445.004410.004420.00450019904000
2017-01-104410.004440.004390.004440.00770034061500
2017-01-064400.004420.004400.004410.00560024697000
2017-01-054400.004405.004375.004400.00390017149500
2017-01-044350.004415.004350.004410.00890039112500
2016-12-304350.004370.004320.004370.00510022213500
2016-12-294345.004365.004330.004365.00560024354500
2016-12-284300.004350.004300.004340.00370016042000
2016-12-274350.004350.004295.004320.00540023335000
2016-12-264320.004350.004315.004335.00510022097500
2016-12-224320.004330.004275.004315.00540023261500
2016-12-214320.004320.004280.004310.00320013775000
2016-12-204305.004320.004280.004315.00440018950500
2016-12-194280.004310.004260.004300.00880037739500
2016-12-164330.004335.004300.004310.00750032407000
2016-12-154305.004320.004290.004315.00540023261000
2016-12-144300.004320.004285.004305.00800034413500
2016-12-134245.004295.004240.004295.00800034197000
2016-12-124230.004245.004210.004240.00410017352000
2016-12-094185.004230.004180.004230.00600025196000
2016-12-084205.004225.004170.004225.00540022723500
2016-12-074155.004180.004155.004160.00370015411500
2016-12-064200.004200.004125.004125.00570023643000
2016-12-054180.004180.004105.004130.00950039370000
2016-12-024250.004250.004230.004245.00330014001000
2016-12-014250.004260.004190.004250.00620026342500
2016-11-304200.004240.004200.004240.00730030843000
2016-11-294200.004200.004180.004200.00370015521000
2016-11-284180.004200.004180.004200.00330013831500
2016-11-254170.004180.004160.004180.00460019200500
2016-11-244190.004190.004145.004170.00240010004500
2016-11-224120.004190.004120.004180.00750031237000
2016-11-214140.004145.004100.004135.00280011543500
2016-11-184135.004150.004110.004110.00500020624500
2016-11-174050.004110.004050.004110.00370015142000
2016-11-164090.004090.004065.004090.0017006948000
2016-11-154095.004095.004060.004070.00300012223500
2016-11-144060.004070.004045.004060.00360014612000
2016-11-114060.004070.004005.004015.00410016511500
2016-11-104075.004085.004025.004025.00790032025500
2016-11-094040.004115.003945.003950.001130045259500
2016-11-084025.004050.004025.004040.00290011700000
2016-11-074120.004135.004025.004025.00690027984500
2016-11-044140.004140.004080.004120.00460018920500
2016-11-024185.004190.004160.004165.00270011266500
2016-11-014220.004235.004200.004230.00440018572500
2016-10-314180.004205.004170.004200.00360015091500
2016-10-284190.004190.004155.004175.00720030060000
2016-10-274160.004190.004160.004190.00470019643500
2016-10-264115.004150.004115.004150.00450018645500
2016-10-254140.004150.004110.004130.00370015295000
2016-10-244100.004140.004100.004140.00270011151500
2016-10-214120.004125.004090.004105.0021008627500
2016-10-204130.004140.004105.004120.0014005769000
2016-10-194115.004130.004105.004130.0021008646000
2016-10-184080.004120.004080.004115.00300012327000
2016-10-174085.004110.004070.004080.0022008988000
2016-10-144100.004115.004090.004110.0020008204000
2016-10-134100.004105.004075.004105.0023009406000
2016-10-124055.004095.004055.004080.00370015077500
2016-10-114095.004100.004070.004100.00250010218500
2016-10-074095.004115.004055.004095.00320013095000
2016-10-064095.004105.004065.004095.00380015536500
2016-10-054070.004100.004060.004075.0024009782000
2016-10-044060.004090.004050.004090.0023009374000
2016-10-034100.004100.004070.004080.0014005713500
2016-09-304065.004085.004060.004060.00310012601000
2016-09-294060.004100.004060.004095.00370015112000
2016-09-284075.004095.004025.004085.00350014238500
2016-09-274080.004115.004060.004115.00590024153000
2016-09-264075.004080.004055.004080.00270011000500
2016-09-234040.004080.004015.004080.00570023141500
2016-09-213925.004040.003925.004040.00530021224500
2016-09-203920.003980.003920.003935.00430016980500
2016-09-163945.003965.003925.003925.00450017708000
2016-09-153950.003975.003940.003945.00290011450000
2016-09-143950.003985.003950.003960.00260010317000
2016-09-133945.003965.003935.003950.00270010671500
2016-09-123935.003955.003935.003955.0012004738000
2016-09-093960.004005.003960.003965.00450017850000
2016-09-083945.004005.003945.004000.00310012377000
2016-09-073945.003995.003945.003980.00490019470000
2016-09-063945.004000.003945.003980.00340013529500
2016-09-053935.003965.003935.003940.00270010653000
2016-09-023930.003960.003930.003935.00260010243000
2016-09-013950.004000.003950.003950.00260010291000
2016-08-313950.004000.003940.004000.00500019834000
2016-08-303990.003990.003945.003970.00280011102000
2016-08-294005.004005.003990.004000.00300011989500
2016-08-263990.003990.003925.003940.00510020236000
2016-08-253925.003935.003900.003925.0022008627000
2016-08-243875.003900.003875.003890.0024009336000
2016-08-233880.003895.003875.003875.00290011266500
2016-08-223860.003880.003850.003855.00430016603000
2016-08-193905.003905.003850.003865.00610023648000
2016-08-183900.003945.003900.003910.00330012931000
2016-08-173915.003940.003900.003920.00540021148500
2016-08-163990.004000.003915.003915.00770030378000
2016-08-153985.004040.003985.004030.00270010853000
2016-08-124035.004035.003985.003985.00300012018500
2016-08-104025.004025.003980.004005.00250010014000
2016-08-093965.003990.003965.003980.0017006761500
2016-08-084025.004025.003960.003985.0019007574000
2016-08-053970.004040.003955.003955.0023009138500
2016-08-044010.004015.003930.003935.00770030570000
2016-08-034030.004075.004000.004000.00310012447000
2016-08-024110.004125.004010.004020.00460018562000
2016-08-014155.004155.004090.004095.00300012342000
2016-07-294095.004155.004095.004155.00290011982500
2016-07-284100.004140.004095.004140.00360014852500
2016-07-274100.004155.004100.004130.00410016942000
2016-07-264140.004155.004110.004115.00270011163000
2016-07-254080.004125.004070.004125.00350014351500
2016-07-224085.004085.004055.004080.0020008140500
2016-07-214150.004150.004085.004095.0015006163500
2016-07-204090.004150.004085.004150.00250010297000
2016-07-194100.004135.004100.004135.0020008245000
2016-07-154105.004130.004070.004110.00450018485000
2016-07-144110.004170.004105.004105.00910037539000
2016-07-134150.004165.004105.004145.00400016554500
2016-07-124135.004170.004110.004110.00560023170500
2016-07-114160.004160.004130.004135.00400016581000
2016-07-084135.004145.004060.004070.00350014358000
2016-07-074100.004150.004100.004135.00420017319500
2016-07-064105.004145.004010.004140.00700028654500
2016-07-054125.004165.004110.004160.00290012015000
2016-07-044160.004165.004130.004165.00360014952000
2016-07-014080.004160.004080.004140.00620025559000
2016-06-304155.004155.004095.004120.00280011555000
2016-06-294165.004185.004100.004100.00550022790000
2016-06-284100.004180.004040.004125.00610025104500
2016-06-274060.004090.003990.004050.00740029996000
2016-06-244070.004075.003905.003920.001400055927000
2016-06-234140.004140.004095.004135.0023009482500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog