[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 
2017-12-156200.006200.006110.006190.00520032066000
2017-12-146180.006200.006130.006200.00360022225000
2017-12-136200.006200.006070.006180.001210074056000
2017-12-126250.006250.006150.006200.00740045916000
2017-12-116240.006250.006160.006250.00500031131000
2017-12-086100.006230.006100.006200.001370084105000
2017-12-076200.006340.006200.006240.00670042039000
2017-12-066100.006200.006100.006200.001160071579000
2017-12-056140.006180.006080.006150.00550033815000
2017-12-046130.006180.006110.006140.00350021522000
2017-12-016170.006170.006010.006090.001090066178000
2017-11-306100.006200.005980.006140.0022200136054000
2017-11-295990.006070.005970.006070.00860051840000
2017-11-285930.005970.005900.005930.00510030270000
2017-11-275930.005940.005860.005940.00570033743000
2017-11-245740.005920.005740.005880.00730042605000
2017-11-225890.005890.005750.005760.00650037677000
2017-11-215750.005890.005740.005890.00920053633000
2017-11-205780.005780.005670.005750.00320018354000
2017-11-175770.005770.005630.005680.00760043267000
2017-11-165580.005710.005570.005670.00660037282000
2017-11-155800.005800.005560.005640.001450081807000
2017-11-145550.005840.005500.005830.0018800107632000
2017-11-135500.005580.005500.005560.00620034369000
2017-11-105410.005570.005410.005530.00760041878000
2017-11-095450.005510.005400.005510.001660091138000
2017-11-085460.005460.005400.005450.00630034277000
2017-11-075390.005430.005370.005430.00640034567000
2017-11-065330.005370.005290.005360.00520027734000
2017-11-025250.005300.005250.005300.00720037983000
2017-11-015180.005250.005180.005240.00580030257000
2017-10-315170.005220.005110.005180.001490077293000
2017-10-305130.005180.005100.005140.001120057529000
2017-10-275120.005170.005120.005170.00370019039000
2017-10-265140.005160.005110.005150.00320016407000
2017-10-255200.005200.005120.005140.00790040758000
2017-10-245090.005240.005070.005180.0022700117332000
2017-10-234950.005060.004950.005060.00790039749500
2017-10-204940.004995.004930.004945.00440021794500
2017-10-194960.004990.004945.004950.00410020343500
2017-10-185020.005020.004965.004980.00310015489000
2017-10-175040.005040.004995.005030.00480024095500
2017-10-165020.005070.005020.005070.00500025241000
2017-10-135010.005060.005010.005020.00580029175000
2017-10-125010.005060.005010.005040.00290014608000
2017-10-115140.005150.005000.005030.00610030887000
2017-10-105120.005120.005060.005100.00510025976000
2017-10-065130.005130.005040.005100.00370018826000
2017-10-055070.005100.005070.005080.00400020324000
2017-10-045060.005120.005050.005120.00260013224000
2017-10-035120.005120.005050.005080.00250012729000
2017-10-025070.005130.005070.005120.00380019373000
2017-09-295120.005140.005050.005070.00630032060000
2017-09-285140.005150.005080.005120.00600030679000
2017-09-275040.005170.004990.005170.00960049029000
2017-09-264965.005060.004965.005060.00820041224000
2017-09-255030.005040.004985.005000.00580029046500
2017-09-224995.005030.004920.005030.00680033874000
2017-09-214940.004985.004925.004970.00540026744500
2017-09-204980.004980.004875.004940.00840041476000
2017-09-195020.005020.004950.004980.00780038829000
2017-09-154940.005050.004890.005040.0020700103452000
2017-09-144960.004960.004865.004945.00710035072500
2017-09-134960.004985.004935.004960.00600029804500
2017-09-124860.004990.004860.004985.00820040470000
2017-09-114835.004855.004825.004855.00240011622500
2017-09-084810.004870.004810.004835.00610029402000
2017-09-074820.004880.004820.004820.00330015988500
2017-09-064805.004840.004805.004830.00220010614000
2017-09-054825.004845.004820.004830.0020009665500
2017-09-044800.004840.004800.004825.00350016860500
2017-09-014865.004865.004800.004820.00440021239500
2017-08-314820.004870.004800.004865.00880042590000
2017-08-304805.004810.004770.004800.0014006709000
2017-08-294795.004810.004750.004805.00270012923500
2017-08-284770.004810.004755.004800.00270012920000
2017-08-254795.004795.004735.004770.00280013368000
2017-08-244750.004780.004740.004755.0014006651500
2017-08-234735.004765.004730.004750.00260012338500
2017-08-224765.004765.004720.004730.00490023217000
2017-08-214745.004780.004745.004775.0020009520500
2017-08-184745.004750.004720.004745.00340016104000
2017-08-174805.004805.004760.004780.00210010031500
2017-08-164740.004815.004740.004805.00490023453500
2017-08-154750.004785.004750.004750.00250011909000
2017-08-144800.004800.004720.004730.00550026180000
2017-08-104785.004820.004785.004810.00570027370500
2017-08-094790.004825.004755.004785.00900043095000
2017-08-084750.004770.004735.004770.00550026133000
2017-08-074735.004750.004705.004750.00290013729500
2017-08-044685.004700.004675.004700.0021009841500
2017-08-034645.004675.004645.004675.00310014443000
2017-08-024700.004705.004670.004680.00360016873000
2017-08-014650.004680.004600.004680.00580026914500
2017-07-314620.004630.004580.004580.001720079281500
2017-07-284710.004735.004645.004655.001630076566000
2017-07-274755.004795.004755.004765.00640030575000
2017-07-264755.004790.004730.004755.00610029049500
2017-07-254750.004755.004715.004745.00960045500500
2017-07-244690.004750.004675.004750.00570026856000
2017-07-214665.004685.004650.004680.00440020530500
2017-07-204620.004670.004620.004650.00420019538500
2017-07-194630.004640.004630.004640.00270012516500
2017-07-184630.004645.004610.004630.00230010644500
2017-07-144665.004665.004630.004630.00220010204500
2017-07-134655.004655.004650.004655.008003723000
2017-07-124680.004690.004650.004655.0019008868000
2017-07-114650.004675.004645.004655.00310014426000
2017-07-104635.004685.004630.004630.0019008825000
2017-07-074735.004735.004635.004635.00460021444000
2017-07-064705.004725.004700.004700.0018008469000
2017-07-054710.004730.004700.004710.0021009901500
2017-07-044725.004745.004715.004730.00440020802500
2017-07-034760.004760.004720.004720.0016007579000
2017-06-304775.004775.004715.004730.0021009958000
2017-06-294760.004780.004720.004775.00400019029500
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

   ※ 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。 

Twitter