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 |
|---|---|---|---|---|---|
| 1983/12/28 | 305 | 310 | 302 | 309 | 1,696,000 |
| 1983/12/27 | 295 | 305 | 294 | 300 | 1,420,000 |
| 1983/12/26 | 288 | 291 | 286 | 290 | 625,000 |
| 1983/12/24 | 282 | 285 | 282 | 283 | 377,000 |
| 1983/12/23 | 279 | 283 | 279 | 281 | 827,000 |
| 1983/12/22 | 279 | 280 | 279 | 279 | 668,000 |
| 1983/12/21 | 279 | 280 | 278 | 279 | 386,000 |
| 1983/12/20 | 278 | 279 | 277 | 279 | 162,000 |
| 1983/12/19 | 278 | 280 | 276 | 277 | 110,000 |
| 1983/12/17 | 279 | 283 | 278 | 283 | 284,000 |
| 1983/12/16 | 280 | 284 | 278 | 280 | 555,000 |
| 1983/12/15 | 280 | 282 | 278 | 280 | 491,000 |
| 1983/12/14 | 280 | 282 | 276 | 276 | 363,000 |
| 1983/12/13 | 281 | 285 | 280 | 280 | 209,000 |
| 1983/12/12 | 280 | 285 | 280 | 285 | 95,000 |
| 1983/12/09 | 281 | 281 | 279 | 279 | 112,000 |
| 1983/12/08 | 280 | 282 | 278 | 281 | 250,000 |
| 1983/12/07 | 276 | 280 | 276 | 279 | 131,000 |
| 1983/12/06 | 276 | 278 | 276 | 276 | 411,000 |
| 1983/12/05 | 276 | 277 | 275 | 276 | 304,000 |
| 1983/12/03 | 278 | 278 | 277 | 278 | 125,000 |
| 1983/12/02 | 275 | 280 | 275 | 277 | 657,000 |
| 1983/12/01 | 277 | 278 | 275 | 275 | 526,000 |
| 1983/11/30 | 278 | 280 | 278 | 278 | 172,000 |
| 1983/11/29 | 275 | 280 | 275 | 280 | 324,000 |
| 1983/11/28 | 276 | 280 | 275 | 277 | 283,000 |
| 1983/11/26 | 278 | 278 | 276 | 277 | 233,000 |
| 1983/11/25 | 279 | 280 | 278 | 279 | 325,000 |
| 1983/11/24 | 280 | 281 | 279 | 279 | 558,000 |
| 1983/11/22 | 280 | 283 | 279 | 281 | 534,000 |
| 1983/11/21 | 281 | 281 | 280 | 281 | 229,000 |
| 1983/11/19 | 282 | 283 | 281 | 281 | 131,000 |
| 1983/11/18 | 286 | 287 | 283 | 283 | 66,000 |
| 1983/11/17 | 288 | 288 | 285 | 287 | 202,000 |
| 1983/11/16 | 290 | 293 | 285 | 288 | 282,000 |
| 1983/11/15 | 280 | 294 | 280 | 293 | 785,000 |
| 1983/11/14 | 280 | 282 | 280 | 280 | 744,000 |
| 1983/11/11 | 279 | 285 | 279 | 280 | 449,000 |
| 1983/11/10 | 280 | 280 | 279 | 279 | 284,000 |
| 1983/11/09 | 282 | 282 | 279 | 279 | 765,000 |
| 1983/11/08 | 284 | 285 | 281 | 283 | 293,000 |
| 1983/11/07 | 285 | 285 | 283 | 285 | 315,000 |
| 1983/11/05 | 286 | 287 | 285 | 286 | 176,000 |
| 1983/11/04 | 288 | 290 | 287 | 287 | 184,000 |
| 1983/11/02 | 289 | 293 | 288 | 288 | 440,000 |
| 1983/11/01 | 291 | 295 | 290 | 290 | 183,000 |
| 1983/10/31 | 290 | 295 | 288 | 292 | 60,000 |
| 1983/10/29 | 287 | 290 | 287 | 287 | 189,000 |
| 1983/10/28 | 297 | 297 | 292 | 292 | 486,000 |
| 1983/10/27 | 296 | 300 | 296 | 298 | 159,000 |
| 1983/10/26 | 299 | 300 | 297 | 297 | 105,000 |
| 1983/10/25 | 300 | 303 | 298 | 298 | 188,000 |
| 1983/10/24 | 302 | 302 | 300 | 300 | 177,000 |
| 1983/10/22 | 301 | 303 | 300 | 303 | 173,000 |
| 1983/10/21 | 300 | 305 | 300 | 300 | 237,000 |
| 1983/10/20 | 301 | 301 | 298 | 300 | 260,000 |
| 1983/10/19 | 301 | 304 | 300 | 303 | 261,000 |
| 1983/10/18 | 303 | 305 | 298 | 303 | 438,000 |
| 1983/10/17 | 300 | 309 | 300 | 307 | 560,000 |
| 1983/10/15 | 300 | 300 | 298 | 298 | 248,000 |
| 1983/10/14 | 304 | 305 | 300 | 301 | 266,000 |
| 1983/10/13 | 310 | 310 | 305 | 305 | 594,000 |
| 1983/10/12 | 310 | 313 | 310 | 311 | 289,000 |
| 1983/10/11 | 310 | 315 | 308 | 313 | 254,000 |
| 1983/10/07 | 312 | 315 | 308 | 308 | 462,000 |
| 1983/10/06 | 312 | 312 | 308 | 312 | 391,000 |
| 1983/10/05 | 310 | 315 | 307 | 313 | 545,000 |
| 1983/10/04 | 313 | 315 | 308 | 308 | 468,000 |
| 1983/10/03 | 312 | 314 | 307 | 313 | 442,000 |
| 1983/10/01 | 301 | 309 | 301 | 302 | 427,000 |
| 1983/09/30 | 310 | 310 | 301 | 301 | 331,000 |
| 1983/09/29 | 317 | 319 | 307 | 310 | 566,000 |
| 1983/09/28 | 324 | 325 | 315 | 318 | 1,913,000 |
| 1983/09/27 | 311 | 319 | 310 | 319 | 2,374,000 |
| 1983/09/26 | 307 | 310 | 305 | 309 | 427,000 |
| 1983/09/24 | 304 | 308 | 302 | 308 | 743,000 |
| 1983/09/22 | 287 | 302 | 287 | 300 | 793,000 |
| 1983/09/21 | 285 | 289 | 285 | 287 | 686,000 |
| 1983/09/20 | 283 | 285 | 282 | 285 | 308,000 |
| 1983/09/19 | 283 | 284 | 282 | 283 | 218,000 |
| 1983/09/17 | 283 | 285 | 282 | 282 | 205,000 |
| 1983/09/16 | 285 | 286 | 283 | 283 | 3,328,000 |
| 1983/09/14 | 285 | 289 | 285 | 286 | 3,419,999 |
| 1983/09/13 | 288 | 288 | 285 | 286 | 249,000 |
| 1983/09/12 | 287 | 288 | 286 | 288 | 159,000 |
| 1983/09/09 | 288 | 288 | 286 | 287 | 196,000 |
| 1983/09/08 | 282 | 290 | 282 | 290 | 566,000 |
| 1983/09/07 | 280 | 282 | 280 | 282 | 247,000 |
| 1983/09/06 | 280 | 283 | 280 | 280 | 329,000 |
| 1983/09/05 | 285 | 285 | 280 | 280 | 101,000 |
| 1983/09/03 | 280 | 284 | 280 | 280 | 65,000 |
| 1983/09/02 | 280 | 285 | 280 | 280 | 160,000 |
| 1983/09/01 | 279 | 285 | 278 | 285 | 216,000 |
| 1983/08/31 | 280 | 280 | 278 | 278 | 131,000 |
| 1983/08/30 | 278 | 280 | 276 | 280 | 244,000 |
| 1983/08/29 | 277 | 280 | 277 | 279 | 131,000 |
| 1983/08/27 | 276 | 280 | 276 | 280 | 211,000 |
| 1983/08/26 | 277 | 278 | 276 | 276 | 150,000 |
| 1983/08/25 | 278 | 279 | 276 | 276 | 186,000 |
| 1983/08/24 | 277 | 279 | 277 | 278 | 248,000 |
| 1983/08/23 | 276 | 277 | 276 | 277 | 309,000 |
| 1983/08/22 | 275 | 278 | 275 | 275 | 285,000 |
| 1983/08/20 | 276 | 276 | 275 | 275 | 138,000 |
| 1983/08/19 | 276 | 280 | 275 | 276 | 265,000 |
| 1983/08/18 | 276 | 277 | 275 | 275 | 314,000 |
| 1983/08/17 | 276 | 277 | 275 | 277 | 241,000 |
| 1983/08/16 | 277 | 277 | 276 | 276 | 264,000 |
| 1983/08/15 | 278 | 278 | 277 | 277 | 133,000 |
| 1983/08/12 | 278 | 280 | 276 | 277 | 157,000 |
| 1983/08/11 | 279 | 280 | 278 | 278 | 131,000 |
| 1983/08/10 | 280 | 282 | 279 | 279 | 263,000 |
| 1983/08/09 | 282 | 283 | 280 | 280 | 206,000 |
| 1983/08/08 | 282 | 283 | 282 | 282 | 149,000 |
| 1983/08/06 | 283 | 284 | 281 | 281 | 143,000 |
| 1983/08/05 | 286 | 287 | 283 | 284 | 170,000 |
| 1983/08/04 | 285 | 290 | 283 | 285 | 204,000 |
| 1983/08/03 | 286 | 286 | 285 | 286 | 115,000 |
| 1983/08/02 | 285 | 285 | 283 | 285 | 160,000 |
| 1983/08/01 | 284 | 285 | 283 | 283 | 1,777,000 |
| 1983/07/30 | 285 | 285 | 283 | 285 | 667,000 |
| 1983/07/29 | 283 | 285 | 283 | 283 | 124,000 |
| 1983/07/28 | 282 | 287 | 282 | 287 | 117,000 |
| 1983/07/27 | 282 | 288 | 282 | 282 | 159,000 |
| 1983/07/26 | 280 | 287 | 280 | 287 | 227,000 |
| 1983/07/25 | 282 | 282 | 278 | 280 | 1,245,000 |
| 1983/07/23 | 285 | 285 | 282 | 282 | 320,000 |
| 1983/07/22 | 290 | 290 | 285 | 286 | 184,000 |
| 1983/07/21 | 283 | 293 | 282 | 285 | 176,000 |
| 1983/07/20 | 281 | 283 | 280 | 283 | 212,000 |
| 1983/07/19 | 283 | 283 | 281 | 281 | 359,000 |
| 1983/07/18 | 282 | 286 | 282 | 282 | 689,000 |
| 1983/07/15 | 282 | 283 | 281 | 282 | 456,000 |
| 1983/07/14 | 285 | 285 | 282 | 283 | 629,000 |
| 1983/07/13 | 286 | 286 | 285 | 286 | 464,000 |
| 1983/07/12 | 286 | 289 | 285 | 286 | 511,000 |
| 1983/07/11 | 287 | 290 | 286 | 286 | 343,000 |
| 1983/07/09 | 285 | 292 | 285 | 291 | 420,000 |
| 1983/07/08 | 293 | 293 | 282 | 282 | 1,105,000 |
| 1983/07/07 | 293 | 298 | 293 | 293 | 943,000 |
| 1983/07/06 | 298 | 300 | 292 | 292 | 325,000 |
| 1983/07/05 | 300 | 302 | 298 | 298 | 378,000 |
| 1983/07/04 | 309 | 310 | 302 | 302 | 700,000 |
| 1983/07/02 | 300 | 307 | 298 | 307 | 451,000 |
| 1983/07/01 | 298 | 300 | 290 | 297 | 236,000 |
| 1983/06/30 | 288 | 294 | 288 | 294 | 326,000 |
| 1983/06/29 | 287 | 290 | 286 | 290 | 388,000 |
| 1983/06/28 | 287 | 289 | 285 | 288 | 395,000 |
| 1983/06/27 | 293 | 294 | 288 | 288 | 195,000 |
| 1983/06/25 | 289 | 294 | 289 | 294 | 440,000 |
| 1983/06/24 | 291 | 294 | 290 | 290 | 211,000 |
| 1983/06/23 | 294 | 295 | 292 | 294 | 187,000 |
| 1983/06/22 | 290 | 297 | 290 | 295 | 618,000 |
| 1983/06/21 | 289 | 290 | 288 | 290 | 216,000 |
| 1983/06/20 | 288 | 292 | 286 | 288 | 159,000 |
| 1983/06/17 | 291 | 294 | 289 | 289 | 171,000 |
| 1983/06/16 | 294 | 294 | 291 | 291 | 106,000 |
| 1983/06/15 | 291 | 295 | 290 | 290 | 156,000 |
| 1983/06/14 | 294 | 299 | 290 | 290 | 261,000 |
| 1983/06/13 | 290 | 294 | 287 | 289 | 226,000 |
| 1983/06/11 | 282 | 290 | 282 | 286 | 229,000 |
| 1983/06/10 | 282 | 285 | 282 | 282 | 235,000 |
| 1983/06/09 | 283 | 284 | 280 | 281 | 229,000 |
| 1983/06/08 | 285 | 285 | 280 | 283 | 302,000 |
| 1983/06/07 | 288 | 289 | 282 | 287 | 249,000 |
| 1983/06/06 | 288 | 290 | 283 | 289 | 263,000 |
| 1983/06/04 | 290 | 292 | 289 | 290 | 167,000 |
| 1983/06/03 | 291 | 291 | 289 | 290 | 186,000 |
| 1983/06/02 | 292 | 292 | 288 | 290 | 257,000 |
| 1983/06/01 | 292 | 294 | 287 | 290 | 543,000 |
| 1983/05/31 | 298 | 300 | 291 | 292 | 474,000 |
| 1983/05/30 | 300 | 300 | 298 | 299 | 384,000 |
| 1983/05/28 | 298 | 300 | 298 | 299 | 220,000 |
| 1983/05/27 | 298 | 300 | 297 | 298 | 518,000 |
| 1983/05/26 | 310 | 313 | 295 | 300 | 1,669,000 |
| 1983/05/25 | 316 | 316 | 308 | 312 | 1,197,000 |
| 1983/05/24 | 314 | 315 | 312 | 313 | 92,000 |
| 1983/05/23 | 312 | 317 | 312 | 315 | 326,000 |
| 1983/05/20 | 312 | 318 | 312 | 314 | 149,000 |
| 1983/05/19 | 318 | 320 | 310 | 312 | 316,000 |
| 1983/05/18 | 318 | 320 | 317 | 320 | 93,000 |
| 1983/05/17 | 318 | 320 | 318 | 318 | 225,000 |
| 1983/05/16 | 327 | 327 | 322 | 322 | 211,000 |
| 1983/05/14 | 329 | 330 | 327 | 328 | 111,000 |
| 1983/05/13 | 330 | 331 | 327 | 329 | 199,000 |
| 1983/05/12 | 330 | 335 | 330 | 330 | 132,000 |
| 1983/05/11 | 335 | 336 | 330 | 330 | 367,000 |
| 1983/05/10 | 333 | 337 | 330 | 337 | 274,000 |
| 1983/05/09 | 334 | 338 | 330 | 330 | 394,000 |
| 1983/05/07 | 335 | 340 | 329 | 329 | 484,000 |
| 1983/05/06 | 326 | 334 | 326 | 330 | 458,000 |
| 1983/05/04 | 326 | 330 | 325 | 328 | 649,000 |
| 1983/05/02 | 325 | 330 | 324 | 326 | 250,000 |
| 1983/04/30 | 329 | 330 | 326 | 326 | 342,000 |
| 1983/04/28 | 332 | 333 | 326 | 328 | 529,000 |
| 1983/04/27 | 333 | 336 | 333 | 333 | 383,000 |
| 1983/04/26 | 333 | 337 | 331 | 333 | 667,000 |
| 1983/04/25 | 329 | 339 | 329 | 333 | 280,000 |
| 1983/04/23 | 330 | 330 | 325 | 325 | 226,000 |
| 1983/04/22 | 327 | 330 | 327 | 329 | 221,000 |
| 1983/04/21 | 329 | 330 | 326 | 327 | 256,000 |
| 1983/04/20 | 330 | 335 | 325 | 329 | 717,000 |
| 1983/04/19 | 347 | 347 | 335 | 335 | 533,000 |
| 1983/04/18 | 338 | 350 | 338 | 344 | 4,087,999 |
| 1983/04/15 | 335 | 349 | 334 | 338 | 3,214,000 |
| 1983/04/14 | 325 | 333 | 320 | 332 | 854,000 |
| 1983/04/13 | 318 | 325 | 318 | 325 | 194,000 |
| 1983/04/12 | 320 | 320 | 318 | 318 | 103,000 |
| 1983/04/11 | 326 | 329 | 321 | 321 | 75,000 |
| 1983/04/09 | 326 | 326 | 321 | 321 | 96,000 |
| 1983/04/08 | 327 | 330 | 323 | 326 | 262,000 |
| 1983/04/07 | 325 | 329 | 323 | 323 | 315,000 |
| 1983/04/06 | 322 | 325 | 321 | 323 | 255,000 |
| 1983/04/05 | 328 | 328 | 325 | 325 | 269,000 |
| 1983/04/04 | 322 | 330 | 322 | 323 | 405,000 |
| 1983/04/02 | 322 | 327 | 322 | 322 | 95,000 |
| 1983/04/01 | 328 | 330 | 322 | 327 | 299,000 |
| 1983/03/31 | 330 | 332 | 326 | 328 | 173,000 |
| 1983/03/30 | 328 | 333 | 325 | 326 | 444,000 |
| 1983/03/29 | 334 | 335 | 325 | 325 | 401,000 |
| 1983/03/28 | 316 | 337 | 315 | 333 | 536,000 |
| 1983/03/26 | 325 | 325 | 321 | 321 | 113,000 |
| 1983/03/25 | 331 | 331 | 321 | 321 | 338,000 |
| 1983/03/24 | 321 | 330 | 321 | 326 | 325,000 |
| 1983/03/23 | 332 | 332 | 321 | 321 | 405,000 |
| 1983/03/22 | 330 | 335 | 328 | 332 | 1,307,000 |
| 1983/03/18 | 318 | 331 | 317 | 331 | 1,369,000 |
| 1983/03/17 | 315 | 315 | 313 | 315 | 266,000 |
| 1983/03/16 | 310 | 314 | 308 | 314 | 263,000 |
| 1983/03/15 | 307 | 312 | 305 | 312 | 588,000 |
| 1983/03/14 | 307 | 307 | 302 | 304 | 287,000 |
| 1983/03/12 | 306 | 307 | 306 | 307 | 140,000 |
| 1983/03/11 | 308 | 308 | 306 | 306 | 426,000 |
| 1983/03/10 | 307 | 309 | 306 | 308 | 251,000 |
| 1983/03/09 | 309 | 310 | 307 | 307 | 170,000 |
| 1983/03/08 | 310 | 313 | 308 | 309 | 281,000 |
| 1983/03/07 | 315 | 315 | 310 | 310 | 155,000 |
| 1983/03/05 | 309 | 310 | 309 | 310 | 108,000 |
| 1983/03/04 | 307 | 310 | 307 | 309 | 382,000 |
| 1983/03/03 | 306 | 309 | 306 | 307 | 187,000 |
| 1983/03/02 | 306 | 310 | 306 | 306 | 138,000 |
| 1983/03/01 | 310 | 310 | 306 | 306 | 152,000 |
| 1983/02/28 | 308 | 316 | 307 | 314 | 189,000 |
| 1983/02/26 | 319 | 319 | 315 | 318 | 199,000 |
| 1983/02/25 | 306 | 314 | 305 | 306 | 333,000 |
| 1983/02/24 | 307 | 308 | 305 | 305 | 124,000 |
| 1983/02/23 | 306 | 310 | 305 | 306 | 212,000 |
| 1983/02/22 | 310 | 314 | 306 | 306 | 312,000 |
| 1983/02/21 | 311 | 318 | 307 | 310 | 197,000 |
| 1983/02/18 | 323 | 323 | 306 | 311 | 304,000 |
| 1983/02/17 | 323 | 324 | 316 | 321 | 387,000 |
| 1983/02/16 | 318 | 327 | 318 | 324 | 973,000 |
| 1983/02/15 | 320 | 323 | 313 | 321 | 387,000 |
| 1983/02/14 | 311 | 325 | 311 | 323 | 420,000 |
| 1983/02/12 | 305 | 310 | 304 | 310 | 214,000 |
| 1983/02/10 | 304 | 306 | 300 | 301 | 212,000 |
| 1983/02/09 | 305 | 307 | 304 | 306 | 255,000 |
| 1983/02/08 | 307 | 310 | 304 | 307 | 314,000 |
| 1983/02/07 | 306 | 310 | 306 | 307 | 89,000 |
| 1983/02/05 | 306 | 310 | 305 | 306 | 83,000 |
| 1983/02/04 | 309 | 309 | 307 | 307 | 115,000 |
| 1983/02/03 | 317 | 317 | 308 | 308 | 267,000 |
| 1983/02/02 | 307 | 317 | 307 | 317 | 203,000 |
| 1983/02/01 | 317 | 318 | 307 | 307 | 302,000 |
| 1983/01/31 | 313 | 320 | 311 | 314 | 156,000 |
| 1983/01/29 | 310 | 313 | 307 | 310 | 159,000 |
| 1983/01/28 | 306 | 312 | 306 | 312 | 345,000 |
| 1983/01/27 | 309 | 309 | 304 | 305 | 310,000 |
| 1983/01/26 | 308 | 315 | 306 | 312 | 327,000 |
| 1983/01/25 | 302 | 308 | 296 | 304 | 400,000 |
| 1983/01/24 | 314 | 314 | 305 | 308 | 315,000 |
| 1983/01/22 | 321 | 325 | 311 | 315 | 451,000 |
| 1983/01/21 | 321 | 330 | 321 | 323 | 351,000 |
| 1983/01/20 | 328 | 332 | 321 | 321 | 333,000 |
| 1983/01/19 | 340 | 340 | 332 | 332 | 954,000 |
| 1983/01/18 | 334 | 340 | 330 | 340 | 3,577,999 |
| 1983/01/17 | 330 | 338 | 330 | 332 | 735,000 |
| 1983/01/14 | 328 | 335 | 326 | 332 | 1,725,000 |
| 1983/01/13 | 318 | 334 | 318 | 321 | 2,216,000 |
| 1983/01/12 | 328 | 330 | 320 | 321 | 1,043,000 |
| 1983/01/11 | 336 | 336 | 325 | 330 | 1,047,000 |
| 1983/01/10 | 346 | 353 | 335 | 335 | 5,454,999 |
| 1983/01/08 | 335 | 348 | 330 | 348 | 8,985,999 |
| 1983/01/07 | 310 | 315 | 308 | 315 | 2,396,000 |
| 1983/01/06 | 305 | 306 | 304 | 305 | 1,211,000 |
| 1983/01/05 | 304 | 305 | 302 | 303 | 397,000 |
| 1983/01/04 | 301 | 306 | 301 | 304 | 193,000 |