日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

伊藤忠商事(8001)の株価時系列情報

伊藤忠商事(8001)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 990 993 981 989 4,936,000
1988/12/27 999 1,010 991 993 17,028,999
1988/12/26 971 1,000 971 995 17,423,999
1988/12/24 955 975 951 960 4,113,000
1988/12/23 953 959 950 955 5,071,000
1988/12/22 944 951 935 943 5,786,000
1988/12/21 918 934 915 934 2,291,000
1988/12/20 911 922 905 918 2,113,000
1988/12/19 932 932 921 921 1,383,000
1988/12/16 930 940 915 934 3,839,000
1988/12/15 946 947 936 936 1,607,000
1988/12/14 955 956 948 949 2,742,000
1988/12/13 951 955 946 954 1,827,000
1988/12/12 961 964 950 951 3,956,000
1988/12/09 973 976 960 965 9,092,000
1988/12/08 939 980 930 973 24,651,999
1988/12/07 950 953 934 940 12,046,999
1988/12/06 925 948 925 936 14,664,999
1988/12/05 916 922 908 920 1,694,000
1988/12/03 915 920 911 920 1,385,000
1988/12/02 918 924 911 913 5,713,000
1988/12/01 922 927 908 908 8,069,000
1988/11/30 890 915 890 902 8,054,000
1988/11/29 880 885 875 884 1,267,000
1988/11/28 885 890 885 885 1,218,000
1988/11/26 882 895 882 895 506,000
1988/11/25 890 898 886 888 1,556,000
1988/11/24 909 910 891 895 3,288,000
1988/11/22 901 905 895 899 2,740,000
1988/11/21 904 912 899 900 2,623,000
1988/11/18 908 912 904 904 2,208,000
1988/11/17 892 908 892 904 2,033,000
1988/11/16 910 910 883 890 2,010,000
1988/11/15 908 910 905 908 1,832,000
1988/11/14 915 915 906 910 2,014,000
1988/11/11 905 910 900 906 2,481,000
1988/11/10 919 920 900 900 4,715,000
1988/11/09 902 921 902 909 6,339,000
1988/11/08 894 902 890 902 1,657,000
1988/11/07 899 904 899 904 1,059,000
1988/11/05 900 909 896 909 1,972,000
1988/11/04 905 910 896 900 3,541,000
1988/11/02 905 915 895 899 3,818,000
1988/11/01 914 921 901 903 3,147,000
1988/10/31 924 925 897 905 3,874,000
1988/10/29 915 930 908 923 9,570,000
1988/10/28 907 915 901 915 5,392,000
1988/10/27 922 922 911 917 5,547,000
1988/10/26 903 924 900 912 15,014,999
1988/10/25 888 900 888 900 2,123,000
1988/10/24 898 898 882 888 837,000
1988/10/22 900 901 885 888 1,761,000
1988/10/21 901 905 893 900 6,221,000
1988/10/20 876 901 876 891 4,114,000
1988/10/19 877 894 873 886 4,223,000
1988/10/18 894 894 866 867 3,811,000
1988/10/17 910 911 890 890 7,059,000
1988/10/14 904 917 897 913 33,382,998
1988/10/13 900 910 886 890 19,573,999
1988/10/12 880 910 864 910 25,625,999
1988/10/11 871 887 863 880 9,552,000
1988/10/07 840 861 839 851 2,639,000
1988/10/06 862 868 832 839 3,824,000
1988/10/05 885 894 865 865 13,354,999
1988/10/04 857 887 852 885 18,343,999
1988/10/03 851 865 850 851 5,215,000
1988/10/01 862 862 841 841 3,153,000
1988/09/30 863 864 847 854 3,997,000
1988/09/29 854 870 842 853 10,756,999
1988/09/28 845 859 831 848 6,036,000
1988/09/27 829 842 829 835 2,622,000
1988/09/26 825 835 816 829 957,000
1988/09/24 835 835 828 830 978,000
1988/09/22 850 855 830 830 4,751,000
1988/09/21 825 860 820 846 8,754,000
1988/09/20 824 831 816 820 3,415,000
1988/09/19 820 836 817 834 4,888,000
1988/09/16 788 816 784 814 4,347,000
1988/09/14 760 778 759 778 785,000
1988/09/13 760 762 755 760 696,000
1988/09/12 755 755 741 750 685,000
1988/09/09 762 763 740 751 661,000
1988/09/08 753 770 746 758 1,522,000
1988/09/07 720 724 715 723 519,000
1988/09/06 710 710 700 710 539,000
1988/09/05 715 715 700 710 436,000
1988/09/03 710 725 710 712 525,000
1988/09/02 704 710 700 705 585,000
1988/09/01 699 714 695 714 838,000
1988/08/31 720 720 716 719 993,000
1988/08/30 733 735 716 716 1,123,000
1988/08/29 739 739 732 736 664,000
1988/08/27 736 740 735 736 315,000
1988/08/26 739 740 733 738 1,430,000
1988/08/25 755 755 748 749 621,000
1988/08/24 758 765 750 755 1,612,000
1988/08/23 769 769 755 755 1,259,000
1988/08/22 780 780 770 770 1,189,000
1988/08/19 785 789 785 786 555,000
1988/08/18 785 785 780 785 524,000
1988/08/17 797 798 770 785 1,114,000
1988/08/16 795 798 790 795 267,000
1988/08/15 795 795 790 794 329,000
1988/08/12 785 798 784 790 1,077,000
1988/08/11 787 800 778 795 724,000
1988/08/10 783 790 765 777 1,465,000
1988/08/09 805 805 800 803 1,012,000
1988/08/08 800 807 795 800 968,000
1988/08/06 801 810 801 810 375,000
1988/08/05 807 809 803 803 466,000
1988/08/04 802 815 800 807 3,396,000
1988/08/03 807 809 796 798 1,468,000
1988/08/02 802 802 795 797 914,000
1988/08/01 795 799 794 794 603,000
1988/07/30 788 797 788 790 1,758,000
1988/07/29 792 798 790 798 851,000
1988/07/28 790 790 781 790 1,275,000
1988/07/27 792 793 780 781 1,552,000
1988/07/26 794 794 789 793 738,000
1988/07/25 799 799 789 795 1,547,000
1988/07/23 791 800 790 800 737,000
1988/07/22 797 804 791 791 1,173,000
1988/07/21 793 805 793 797 1,239,000
1988/07/20 810 810 790 790 1,735,000
1988/07/19 833 840 790 790 2,385,000
1988/07/18 840 845 830 830 821,000
1988/07/15 850 859 845 845 1,042,000
1988/07/14 850 860 840 850 1,228,000
1988/07/13 860 865 850 860 1,160,000
1988/07/12 866 868 859 862 887,000
1988/07/11 856 868 856 866 1,466,000
1988/07/08 870 870 865 866 2,966,000
1988/07/07 873 878 865 870 2,795,000
1988/07/06 860 880 860 878 6,923,000
1988/07/05 825 850 825 850 1,213,000
1988/07/04 840 847 825 825 807,000
1988/07/02 850 855 845 850 889,000
1988/07/01 866 878 855 860 5,326,000
1988/06/30 832 870 832 865 3,182,000
1988/06/29 835 844 830 830 1,176,000
1988/06/28 835 843 830 835 1,382,000
1988/06/27 842 850 835 850 448,000
1988/06/25 850 850 841 845 319,000
1988/06/24 855 859 852 853 593,000
1988/06/23 859 864 851 858 940,000
1988/06/22 875 878 857 869 2,411,000
1988/06/21 870 878 867 873 1,651,000
1988/06/20 885 888 875 878 5,450,000
1988/06/17 865 878 863 878 6,313,000
1988/06/16 870 879 861 869 3,881,000
1988/06/15 867 870 860 870 4,365,000
1988/06/14 856 860 855 857 627,000
1988/06/13 860 869 855 855 2,013,000
1988/06/10 870 870 851 858 2,267,000
1988/06/09 878 878 855 865 2,415,000
1988/06/08 865 870 860 868 2,138,000
1988/06/07 860 875 855 865 3,405,000
1988/06/06 885 885 862 863 4,263,000
1988/06/04 870 878 866 875 7,734,000
1988/06/03 846 875 846 865 18,698,999
1988/06/02 838 849 832 843 4,863,000
1988/06/01 811 822 807 822 2,373,000
1988/05/31 803 810 803 810 505,000
1988/05/30 805 809 803 803 341,000
1988/05/28 803 811 800 801 941,000
1988/05/27 825 825 811 811 649,000
1988/05/26 834 834 811 815 780,000
1988/05/25 837 842 825 825 2,223,000
1988/05/24 812 835 811 830 1,304,000
1988/05/23 818 820 808 817 1,031,000
1988/05/20 830 835 814 819 1,320,000
1988/05/19 828 838 828 835 2,040,000
1988/05/18 826 844 826 835 4,385,000
1988/05/17 823 832 820 826 2,212,000
1988/05/16 822 824 820 823 546,000
1988/05/13 814 820 810 820 861,000
1988/05/12 799 814 798 802 1,844,000
1988/05/11 823 828 810 815 1,266,000
1988/05/10 821 834 821 828 860,000
1988/05/09 830 835 829 830 469,000
1988/05/07 835 840 828 840 517,000
1988/05/06 850 850 838 839 1,580,000
1988/05/02 850 852 846 851 1,558,000
1988/04/30 845 854 837 854 2,468,000
1988/04/28 833 844 827 843 2,101,000
1988/04/27 834 835 827 827 1,110,000
1988/04/26 837 840 827 831 2,145,000
1988/04/25 825 832 825 827 2,034,000
1988/04/23 825 826 820 823 518,000
1988/04/22 828 830 820 826 1,500,000
1988/04/21 830 830 820 828 845,000
1988/04/20 818 831 816 830 1,411,000
1988/04/19 822 825 815 816 654,000
1988/04/18 830 835 821 821 815,000
1988/04/15 835 845 835 835 1,785,000
1988/04/14 836 849 836 849 1,913,000
1988/04/13 831 849 827 846 1,885,000
1988/04/12 845 850 840 841 1,046,000
1988/04/11 855 855 845 847 1,270,000
1988/04/08 862 864 845 855 3,754,000
1988/04/07 867 867 851 860 4,742,000
1988/04/06 845 860 841 857 4,229,000
1988/04/05 833 838 830 835 1,429,000
1988/04/04 855 858 843 843 2,089,000
1988/04/02 847 855 846 853 1,617,000
1988/04/01 868 869 846 855 5,480,000
1988/03/31 856 867 851 858 11,400,999
1988/03/30 850 858 845 858 17,023,999
1988/03/29 818 835 816 835 13,952,999
1988/03/28 790 819 785 819 4,187,000
1988/03/26 790 795 780 782 1,446,000
1988/03/25 796 806 796 802 4,000,000
1988/03/24 825 828 806 806 5,846,000
1988/03/23 800 820 800 820 6,895,000
1988/03/22 805 805 795 796 1,288,000
1988/03/18 803 814 801 802 2,604,000
1988/03/17 800 809 800 804 2,711,000
1988/03/16 795 808 791 797 5,171,000
1988/03/15 780 797 780 795 1,115,000
1988/03/14 798 803 785 788 1,214,000
1988/03/11 790 805 786 798 2,442,000
1988/03/10 800 800 792 800 1,894,000
1988/03/09 796 800 792 795 1,577,000
1988/03/08 808 810 790 799 3,696,000
1988/03/07 814 818 803 805 4,207,000
1988/03/05 812 814 804 808 5,470,000
1988/03/04 796 799 790 792 1,784,000
1988/03/03 799 799 790 790 2,291,000
1988/03/02 799 810 796 805 3,802,000
1988/03/01 805 808 796 797 2,483,000
1988/02/29 801 803 795 800 2,131,000
1988/02/27 810 813 801 805 5,570,000
1988/02/26 795 816 791 810 14,594,999
1988/02/25 778 791 773 791 5,746,000
1988/02/24 778 782 771 778 2,405,000
1988/02/23 770 785 765 785 3,653,000
1988/02/22 769 770 760 766 2,139,000
1988/02/19 770 772 761 761 3,607,000
1988/02/18 761 769 756 765 6,997,000
1988/02/17 740 755 731 751 5,288,000
1988/02/16 735 736 729 731 1,218,000
1988/02/15 740 740 728 730 1,501,000
1988/02/12 719 725 717 724 965,000
1988/02/10 720 725 716 716 950,000
1988/02/09 720 724 715 718 313,000
1988/02/08 718 728 718 720 558,000
1988/02/06 714 719 711 719 398,000
1988/02/05 723 728 715 716 902,000
1988/02/04 720 729 715 723 1,598,000
1988/02/03 720 725 718 720 910,000
1988/02/02 725 726 715 720 1,132,000
1988/02/01 735 737 721 727 740,000
1988/01/30 739 743 733 736 1,085,000
1988/01/29 748 749 733 733 4,487,000
1988/01/28 733 741 731 740 4,181,000
1988/01/27 721 745 721 730 5,905,000
1988/01/26 725 736 720 730 7,310,000
1988/01/25 706 724 700 715 6,952,000
1988/01/23 689 696 683 696 1,636,000
1988/01/22 675 679 675 676 706,000
1988/01/21 678 682 671 675 1,072,000
1988/01/20 677 688 675 688 1,438,000
1988/01/19 689 694 675 676 3,006,000
1988/01/18 681 690 680 682 4,186,000
1988/01/14 650 675 650 661 3,064,000
1988/01/13 645 645 633 640 1,347,000
1988/01/12 620 645 608 644 969,000
1988/01/11 615 620 600 620 249,000
1988/01/08 634 638 620 621 855,000
1988/01/07 629 635 620 629 1,029,000
1988/01/06 600 620 595 619 1,411,000
1988/01/05 600 600 582 590 307,000
1988/01/04 572 585 572 580 159,000

このページの先頭へ