[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 
2017-02-204495.004525.004490.004515.00480021607500
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
2016-06-224150.004150.004100.004140.00310012802000
2016-06-214075.004150.004075.004115.00390016058000
2016-06-204110.004110.004065.004085.0022009005500
2016-06-174130.004130.003990.004080.00800032480500
2016-06-164045.004050.003980.003990.00280011223500
2016-06-154065.004100.004015.004015.00320012940500
2016-06-144050.004100.004000.004060.00370014937000
2016-06-134120.004155.004055.004055.00270011053500
2016-06-104210.004210.004090.004120.00670028024000
2016-06-094200.004225.004165.004175.00250010479000
2016-06-084140.004210.004100.004200.00410017022500
2016-06-074125.004130.004105.004120.0020008235500
2016-06-064050.004125.004050.004125.00490020128000
2016-06-034010.004095.004010.004095.00260010576500
2016-06-024035.004065.004005.004035.00350014111000
2016-06-014035.004090.004035.004065.0015006112500
2016-05-314040.004110.004035.004035.001040042184000
2016-05-304080.004085.004040.004075.0024009771000
2016-05-274060.004085.004030.004080.00290011804500
2016-05-264075.004120.004045.004080.00400016308500
2016-05-254050.004100.004045.004090.00350014247000
2016-05-244005.004035.004000.004020.00420016857500
2016-05-234040.004040.003995.003995.00350014039500
2016-05-204040.004050.004020.004040.0018007273000
2016-05-194045.004050.004010.004025.00300012101500
2016-05-184050.004050.003980.004020.00260010446500
2016-05-174000.004035.003995.003995.00390015623500
2016-05-164020.004050.004005.004010.00450018098500
2016-05-134000.004010.003980.003985.00490019560000
2016-05-123940.003980.003940.003970.0019007535000
2016-05-113990.003990.003940.003940.0023009104000
2016-05-103930.003990.003930.003935.00760030066000
2016-05-093920.004000.003920.003965.00800031676500
2016-05-063905.003975.003905.003925.001380054023000
2016-05-024000.004035.003960.003970.001350053856500
2016-04-284155.004180.004075.004090.00760031323000
2016-04-274185.004205.004155.004165.00280011685500
2016-04-264160.004205.004160.004175.00340014188500
2016-04-254230.004230.004135.004205.00650027282000
2016-04-224145.004200.004140.004200.00320013356000
2016-04-214180.004190.004140.004180.00610025454000
2016-04-204100.004165.004100.004120.00430017764000
2016-04-194125.004165.004110.004115.00540022299500
2016-04-184140.004145.004115.004115.00330013612000
2016-04-154185.004185.004145.004160.00270011234500
2016-04-144140.004185.004135.004175.00730030394500
2016-04-134175.004175.004125.004150.00570023638000
2016-04-124185.004185.004120.004125.00570023618500
2016-04-114175.004175.004120.004140.00410017012500
2016-04-084140.004200.004115.004130.00700029026000
2016-04-074180.004215.004145.004145.00460019149000
2016-04-064285.004285.004145.004250.00510021445500
2016-04-054280.004280.004170.004170.00420017618500
2016-04-044175.004280.004140.004280.00980041511500
2016-04-014235.004235.004120.004140.001450060439000
2016-03-314270.004270.004210.004225.00800033876000
2016-03-304215.004260.004215.004250.00730030959500
2016-03-294250.004300.004200.004215.002350099687000
2016-03-284300.004355.004280.004320.0067600291082000
2016-03-254390.004415.004365.004370.001850081256000
2016-03-244400.004420.004380.004390.001170051501000
2016-03-234375.004410.004370.004390.002080091125000
2016-03-224310.004360.004310.004355.001000043349000
2016-03-184300.004340.004300.004310.00450019410500
2016-03-174310.004345.004310.004310.00470020295500
2016-03-164300.004350.004295.004320.00560024249500
2016-03-154280.004345.004275.004335.00490021163500
2016-03-144320.004345.004295.004300.00770033263500
2016-03-114265.004320.004265.004300.00760032551000
2016-03-104275.004305.004275.004305.00340014614500
2016-03-094275.004290.004270.004285.0021008984500
2016-03-084285.004295.004270.004275.00270011548000
2016-03-074285.004325.004275.004285.00460019737500
2016-03-044285.004300.004255.004285.00420017989000
2016-03-034280.004300.004255.004285.00430018402500
2016-03-024250.004290.004250.004280.00530022608500
2016-03-014205.004270.004205.004250.001450061096500
2016-02-294240.004250.004215.004225.00480020329500
2016-02-264195.004210.004180.004200.00530022228500
2016-02-254155.004240.004155.004215.00410017184000
2016-02-244155.004170.004130.004150.00520021602000
2016-02-234200.004210.004155.004155.00290012144500
2016-02-224120.004185.004120.004185.00260010825000
2016-02-194165.004175.004115.004120.00300012431000
2016-02-184190.004190.004165.004165.0020008357500
2016-02-174160.004160.004100.004135.0023009485000
2016-02-164100.004195.004080.004080.00410016871000
2016-02-154060.004170.004060.004135.00400016388000

   ※ 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