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 |
---|---|---|---|---|---|
1993/12/30 | 535 | 537 | 528 | 537 | 316,000 |
1993/12/29 | 529 | 537 | 525 | 532 | 617,000 |
1993/12/28 | 527 | 537 | 520 | 537 | 715,000 |
1993/12/27 | 518 | 527 | 507 | 527 | 551,000 |
1993/12/24 | 538 | 538 | 520 | 528 | 816,000 |
1993/12/22 | 542 | 542 | 531 | 539 | 1,073,000 |
1993/12/21 | 548 | 555 | 537 | 542 | 1,517,000 |
1993/12/20 | 580 | 580 | 552 | 553 | 2,105,000 |
1993/12/17 | 563 | 584 | 561 | 584 | 4,600,000 |
1993/12/16 | 560 | 567 | 553 | 564 | 1,990,000 |
1993/12/15 | 536 | 554 | 535 | 550 | 1,612,000 |
1993/12/14 | 545 | 545 | 536 | 536 | 1,928,000 |
1993/12/13 | 532 | 559 | 526 | 545 | 2,040,000 |
1993/12/10 | 508 | 533 | 503 | 522 | 2,796,000 |
1993/12/09 | 518 | 520 | 509 | 511 | 793,000 |
1993/12/08 | 505 | 515 | 498 | 502 | 1,025,000 |
1993/12/07 | 504 | 530 | 500 | 515 | 1,692,000 |
1993/12/06 | 515 | 517 | 496 | 499 | 872,000 |
1993/12/03 | 510 | 530 | 506 | 523 | 587,000 |
1993/12/02 | 529 | 539 | 514 | 518 | 1,272,000 |
1993/12/01 | 490 | 544 | 471 | 522 | 1,711,000 |
1993/11/30 | 482 | 495 | 479 | 489 | 1,368,000 |
1993/11/29 | 510 | 510 | 471 | 482 | 871,000 |
1993/11/26 | 525 | 528 | 511 | 511 | 979,000 |
1993/11/25 | 534 | 534 | 517 | 518 | 971,000 |
1993/11/24 | 520 | 525 | 516 | 524 | 867,000 |
1993/11/22 | 547 | 547 | 521 | 521 | 1,007,000 |
1993/11/19 | 553 | 561 | 547 | 547 | 1,657,000 |
1993/11/18 | 568 | 570 | 553 | 553 | 1,039,000 |
1993/11/17 | 579 | 584 | 566 | 568 | 1,117,000 |
1993/11/16 | 565 | 585 | 558 | 585 | 1,705,000 |
1993/11/15 | 577 | 578 | 550 | 574 | 1,290,000 |
1993/11/12 | 563 | 579 | 562 | 578 | 1,681,000 |
1993/11/11 | 569 | 569 | 557 | 568 | 920,000 |
1993/11/10 | 574 | 574 | 537 | 569 | 2,604,000 |
1993/11/09 | 590 | 590 | 561 | 574 | 1,239,000 |
1993/11/08 | 588 | 593 | 572 | 592 | 759,000 |
1993/11/05 | 601 | 601 | 588 | 588 | 1,733,000 |
1993/11/04 | 608 | 609 | 602 | 605 | 1,152,000 |
1993/11/02 | 604 | 609 | 602 | 609 | 1,007,000 |
1993/11/01 | 610 | 614 | 602 | 604 | 1,217,000 |
1993/10/29 | 602 | 613 | 602 | 613 | 1,068,000 |
1993/10/28 | 606 | 610 | 600 | 601 | 1,117,000 |
1993/10/27 | 618 | 620 | 605 | 611 | 859,000 |
1993/10/26 | 622 | 624 | 619 | 624 | 1,426,000 |
1993/10/25 | 623 | 629 | 619 | 624 | 1,837,000 |
1993/10/22 | 617 | 628 | 616 | 619 | 3,137,000 |
1993/10/21 | 615 | 621 | 613 | 619 | 1,477,000 |
1993/10/20 | 617 | 622 | 615 | 615 | 1,141,000 |
1993/10/19 | 620 | 620 | 614 | 614 | 806,000 |
1993/10/18 | 620 | 623 | 615 | 620 | 1,648,000 |
1993/10/15 | 608 | 620 | 607 | 615 | 2,337,000 |
1993/10/14 | 616 | 620 | 610 | 613 | 1,444,000 |
1993/10/13 | 626 | 626 | 616 | 621 | 1,265,000 |
1993/10/12 | 633 | 633 | 628 | 629 | 1,415,000 |
1993/10/08 | 619 | 634 | 619 | 634 | 2,167,000 |
1993/10/07 | 622 | 626 | 619 | 619 | 2,401,000 |
1993/10/06 | 609 | 619 | 606 | 619 | 3,196,000 |
1993/10/05 | 613 | 613 | 606 | 613 | 581,000 |
1993/10/04 | 605 | 613 | 605 | 613 | 992,000 |
1993/10/01 | 611 | 618 | 607 | 615 | 1,949,000 |
1993/09/30 | 608 | 614 | 601 | 613 | 2,178,000 |
1993/09/29 | 614 | 614 | 596 | 609 | 2,019,000 |
1993/09/28 | 624 | 625 | 615 | 618 | 1,971,000 |
1993/09/27 | 636 | 636 | 615 | 625 | 1,093,000 |
1993/09/24 | 630 | 633 | 627 | 629 | 1,375,000 |
1993/09/22 | 621 | 628 | 618 | 627 | 3,356,000 |
1993/09/21 | 624 | 631 | 611 | 625 | 2,998,000 |
1993/09/20 | 615 | 618 | 603 | 604 | 1,375,000 |
1993/09/17 | 619 | 619 | 607 | 614 | 1,688,000 |
1993/09/16 | 633 | 633 | 615 | 616 | 1,789,000 |
1993/09/14 | 637 | 638 | 627 | 629 | 1,376,000 |
1993/09/13 | 633 | 640 | 629 | 640 | 1,036,000 |
1993/09/10 | 626 | 635 | 625 | 635 | 2,907,000 |
1993/09/09 | 623 | 627 | 617 | 626 | 992,000 |
1993/09/08 | 625 | 633 | 623 | 623 | 1,262,000 |
1993/09/07 | 644 | 644 | 630 | 632 | 1,234,000 |
1993/09/06 | 654 | 654 | 642 | 645 | 1,891,000 |
1993/09/03 | 650 | 656 | 646 | 651 | 5,121,000 |
1993/09/02 | 644 | 651 | 643 | 648 | 8,101,000 |
1993/09/01 | 643 | 650 | 641 | 644 | 5,565,000 |
1993/08/31 | 634 | 644 | 631 | 644 | 7,230,000 |
1993/08/30 | 634 | 637 | 628 | 633 | 3,337,000 |
1993/08/27 | 620 | 633 | 617 | 631 | 2,891,000 |
1993/08/26 | 618 | 621 | 615 | 621 | 1,277,000 |
1993/08/25 | 620 | 623 | 616 | 618 | 1,907,000 |
1993/08/24 | 611 | 616 | 611 | 614 | 1,428,000 |
1993/08/23 | 616 | 616 | 610 | 614 | 1,157,000 |
1993/08/20 | 618 | 622 | 610 | 616 | 2,663,000 |
1993/08/19 | 618 | 620 | 607 | 611 | 2,293,000 |
1993/08/18 | 620 | 628 | 618 | 618 | 2,735,000 |
1993/08/17 | 633 | 640 | 617 | 625 | 7,272,000 |
1993/08/16 | 620 | 633 | 617 | 632 | 6,048,000 |
1993/08/13 | 615 | 631 | 610 | 624 | 13,094,000 |
1993/08/12 | 597 | 615 | 594 | 610 | 9,225,000 |
1993/08/11 | 580 | 592 | 578 | 591 | 5,307,000 |
1993/08/10 | 570 | 584 | 567 | 580 | 2,749,000 |
1993/08/09 | 568 | 570 | 565 | 565 | 838,000 |
1993/08/06 | 567 | 570 | 563 | 567 | 1,944,000 |
1993/08/05 | 580 | 583 | 574 | 577 | 2,498,000 |
1993/08/04 | 568 | 582 | 565 | 579 | 2,399,000 |
1993/08/03 | 563 | 574 | 555 | 565 | 2,160,000 |
1993/08/02 | 561 | 561 | 550 | 553 | 752,000 |
1993/07/30 | 570 | 575 | 561 | 566 | 1,602,000 |
1993/07/29 | 555 | 573 | 550 | 567 | 3,020,000 |
1993/07/28 | 548 | 560 | 548 | 554 | 619,000 |
1993/07/27 | 547 | 557 | 543 | 555 | 784,000 |
1993/07/26 | 549 | 549 | 533 | 545 | 750,000 |
1993/07/23 | 548 | 548 | 540 | 541 | 811,000 |
1993/07/22 | 558 | 566 | 555 | 556 | 1,568,000 |
1993/07/21 | 562 | 567 | 558 | 561 | 1,269,000 |
1993/07/20 | 575 | 583 | 567 | 572 | 3,362,000 |
1993/07/19 | 566 | 569 | 558 | 565 | 537,000 |
1993/07/16 | 562 | 570 | 560 | 570 | 1,289,000 |
1993/07/15 | 562 | 566 | 560 | 562 | 1,689,000 |
1993/07/14 | 563 | 564 | 552 | 552 | 1,160,000 |
1993/07/13 | 560 | 568 | 559 | 563 | 1,725,000 |
1993/07/12 | 550 | 558 | 550 | 558 | 1,189,000 |
1993/07/09 | 538 | 551 | 538 | 542 | 1,377,000 |
1993/07/08 | 536 | 545 | 535 | 535 | 753,000 |
1993/07/07 | 547 | 547 | 535 | 535 | 966,000 |
1993/07/06 | 530 | 538 | 530 | 537 | 1,012,000 |
1993/07/05 | 542 | 548 | 532 | 535 | 590,000 |
1993/07/02 | 553 | 554 | 531 | 532 | 857,000 |
1993/07/01 | 560 | 560 | 545 | 550 | 610,000 |
1993/06/30 | 540 | 564 | 540 | 555 | 1,087,000 |
1993/06/29 | 561 | 561 | 550 | 550 | 734,000 |
1993/06/28 | 556 | 562 | 547 | 562 | 935,000 |
1993/06/25 | 556 | 562 | 541 | 556 | 1,481,000 |
1993/06/24 | 548 | 557 | 540 | 556 | 600,000 |
1993/06/23 | 541 | 550 | 536 | 545 | 593,000 |
1993/06/22 | 530 | 536 | 522 | 536 | 1,149,000 |
1993/06/21 | 550 | 553 | 515 | 520 | 1,208,000 |
1993/06/18 | 556 | 559 | 553 | 558 | 1,002,000 |
1993/06/17 | 564 | 564 | 553 | 560 | 1,077,000 |
1993/06/16 | 565 | 565 | 553 | 560 | 3,324,000 |
1993/06/15 | 573 | 574 | 560 | 560 | 1,801,000 |
1993/06/14 | 579 | 579 | 571 | 572 | 1,370,000 |
1993/06/11 | 583 | 585 | 574 | 575 | 2,523,000 |
1993/06/10 | 573 | 577 | 571 | 573 | 909,000 |
1993/06/08 | 584 | 584 | 570 | 571 | 1,071,000 |
1993/06/07 | 583 | 586 | 574 | 574 | 703,000 |
1993/06/04 | 582 | 592 | 582 | 584 | 1,294,000 |
1993/06/03 | 574 | 595 | 572 | 582 | 2,879,000 |
1993/06/02 | 570 | 577 | 565 | 576 | 838,000 |
1993/06/01 | 565 | 575 | 560 | 574 | 1,238,000 |
1993/05/31 | 585 | 585 | 565 | 565 | 1,371,000 |
1993/05/28 | 583 | 592 | 583 | 586 | 1,332,000 |
1993/05/27 | 598 | 605 | 583 | 583 | 2,849,000 |
1993/05/26 | 589 | 595 | 582 | 595 | 994,000 |
1993/05/25 | 597 | 597 | 582 | 586 | 1,639,000 |
1993/05/24 | 585 | 598 | 583 | 590 | 2,818,000 |
1993/05/21 | 563 | 582 | 563 | 577 | 1,696,000 |
1993/05/20 | 565 | 571 | 560 | 561 | 969,000 |
1993/05/19 | 566 | 570 | 562 | 565 | 1,524,000 |
1993/05/18 | 571 | 572 | 559 | 566 | 1,798,000 |
1993/05/17 | 580 | 587 | 575 | 576 | 1,494,000 |
1993/05/14 | 583 | 592 | 575 | 576 | 2,813,000 |
1993/05/13 | 580 | 589 | 573 | 584 | 2,744,000 |
1993/05/12 | 582 | 590 | 571 | 585 | 2,067,000 |
1993/05/11 | 600 | 601 | 587 | 592 | 2,438,000 |
1993/05/10 | 593 | 600 | 587 | 595 | 1,939,000 |
1993/05/07 | 590 | 598 | 582 | 593 | 1,890,000 |
1993/05/06 | 602 | 603 | 590 | 599 | 3,899,000 |
1993/04/30 | 592 | 605 | 585 | 601 | 6,432,000 |
1993/04/28 | 590 | 599 | 580 | 593 | 12,251,000 |
1993/04/27 | 549 | 583 | 544 | 580 | 16,281,000 |
1993/04/26 | 530 | 542 | 530 | 539 | 1,657,000 |
1993/04/23 | 522 | 534 | 518 | 530 | 1,108,000 |
1993/04/22 | 542 | 543 | 516 | 517 | 1,477,000 |
1993/04/21 | 535 | 543 | 525 | 532 | 1,761,000 |
1993/04/20 | 530 | 545 | 522 | 537 | 3,464,000 |
1993/04/19 | 526 | 526 | 515 | 520 | 960,000 |
1993/04/16 | 540 | 540 | 521 | 524 | 1,360,000 |
1993/04/15 | 537 | 543 | 527 | 540 | 1,598,000 |
1993/04/14 | 559 | 559 | 543 | 543 | 3,888,000 |
1993/04/13 | 527 | 554 | 527 | 550 | 3,541,000 |
1993/04/12 | 539 | 539 | 523 | 527 | 913,000 |
1993/04/09 | 531 | 540 | 521 | 530 | 3,103,000 |
1993/04/08 | 550 | 550 | 535 | 540 | 2,549,000 |
1993/04/07 | 549 | 562 | 540 | 550 | 7,485,000 |
1993/04/06 | 550 | 550 | 525 | 539 | 4,079,000 |
1993/04/05 | 530 | 569 | 515 | 550 | 11,536,000 |
1993/04/02 | 495 | 538 | 492 | 530 | 14,526,000 |
1993/04/01 | 472 | 484 | 455 | 479 | 1,780,000 |
1993/03/31 | 475 | 482 | 465 | 467 | 2,805,000 |
1993/03/30 | 480 | 491 | 475 | 477 | 5,325,000 |
1993/03/29 | 466 | 477 | 465 | 474 | 4,815,000 |
1993/03/26 | 452 | 490 | 452 | 471 | 7,920,000 |
1993/03/25 | 435 | 444 | 434 | 440 | 2,325,000 |
1993/03/24 | 439 | 445 | 431 | 431 | 2,473,000 |
1993/03/23 | 445 | 449 | 435 | 437 | 2,157,000 |
1993/03/22 | 460 | 460 | 441 | 453 | 3,046,000 |
1993/03/19 | 476 | 479 | 454 | 461 | 5,892,000 |
1993/03/18 | 450 | 481 | 450 | 466 | 11,724,000 |
1993/03/17 | 416 | 434 | 414 | 432 | 2,334,000 |
1993/03/16 | 420 | 420 | 409 | 414 | 721,000 |
1993/03/15 | 420 | 420 | 413 | 417 | 585,000 |
1993/03/12 | 413 | 423 | 413 | 423 | 2,811,000 |
1993/03/11 | 419 | 420 | 413 | 416 | 1,373,000 |
1993/03/10 | 415 | 418 | 411 | 416 | 1,662,000 |
1993/03/09 | 405 | 420 | 405 | 414 | 2,497,000 |
1993/03/08 | 377 | 407 | 374 | 405 | 2,432,000 |
1993/03/05 | 377 | 377 | 370 | 372 | 801,000 |
1993/03/04 | 375 | 380 | 374 | 380 | 1,156,000 |
1993/03/03 | 385 | 390 | 374 | 378 | 922,000 |
1993/03/02 | 391 | 393 | 387 | 390 | 487,000 |
1993/03/01 | 398 | 398 | 393 | 395 | 261,000 |
1993/02/26 | 398 | 400 | 393 | 400 | 846,000 |
1993/02/25 | 399 | 399 | 394 | 395 | 497,000 |
1993/02/24 | 400 | 400 | 395 | 395 | 507,000 |
1993/02/23 | 398 | 400 | 398 | 399 | 339,000 |
1993/02/22 | 404 | 405 | 400 | 400 | 784,000 |
1993/02/19 | 403 | 403 | 398 | 399 | 453,000 |
1993/02/18 | 400 | 404 | 397 | 398 | 366,000 |
1993/02/17 | 396 | 400 | 395 | 396 | 270,000 |
1993/02/16 | 399 | 405 | 398 | 405 | 430,000 |
1993/02/15 | 395 | 404 | 395 | 404 | 345,000 |
1993/02/12 | 404 | 404 | 395 | 397 | 673,000 |
1993/02/10 | 399 | 402 | 395 | 402 | 398,000 |
1993/02/09 | 405 | 405 | 399 | 399 | 520,000 |
1993/02/08 | 408 | 410 | 402 | 403 | 560,000 |
1993/02/05 | 405 | 413 | 405 | 408 | 951,000 |
1993/02/04 | 413 | 415 | 401 | 401 | 1,038,000 |
1993/02/03 | 416 | 418 | 410 | 411 | 1,053,000 |
1993/02/02 | 417 | 421 | 414 | 414 | 610,000 |
1993/02/01 | 416 | 420 | 412 | 413 | 364,000 |
1993/01/29 | 415 | 424 | 411 | 424 | 1,889,000 |
1993/01/28 | 404 | 418 | 400 | 415 | 1,011,000 |
1993/01/27 | 395 | 405 | 393 | 404 | 798,000 |
1993/01/26 | 394 | 398 | 392 | 398 | 537,000 |
1993/01/25 | 393 | 396 | 393 | 394 | 535,000 |
1993/01/22 | 398 | 398 | 390 | 393 | 952,000 |
1993/01/21 | 395 | 400 | 395 | 398 | 606,000 |
1993/01/20 | 402 | 403 | 395 | 395 | 944,000 |
1993/01/19 | 394 | 395 | 385 | 392 | 577,000 |
1993/01/18 | 397 | 400 | 394 | 394 | 479,000 |
1993/01/14 | 399 | 402 | 399 | 402 | 343,000 |
1993/01/13 | 401 | 403 | 399 | 399 | 667,000 |
1993/01/12 | 402 | 405 | 400 | 401 | 478,000 |
1993/01/11 | 408 | 408 | 402 | 405 | 307,000 |
1993/01/08 | 405 | 415 | 402 | 410 | 864,000 |
1993/01/07 | 409 | 416 | 405 | 405 | 851,000 |
1993/01/06 | 410 | 411 | 405 | 409 | 668,000 |
1993/01/05 | 415 | 422 | 407 | 410 | 498,000 |
1993/01/04 | 412 | 415 | 411 | 412 | 175,000 |