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 |
|---|---|---|---|---|---|
| 1984/12/28 | 333 | 334 | 322 | 324 | 773,000 |
| 1984/12/27 | 338 | 339 | 332 | 333 | 3,146,000 |
| 1984/12/26 | 324 | 338 | 323 | 334 | 5,915,999 |
| 1984/12/25 | 320 | 324 | 318 | 323 | 1,144,000 |
| 1984/12/24 | 327 | 327 | 321 | 324 | 978,000 |
| 1984/12/22 | 325 | 328 | 321 | 328 | 1,633,000 |
| 1984/12/21 | 322 | 326 | 320 | 320 | 3,053,000 |
| 1984/12/20 | 315 | 323 | 314 | 316 | 2,850,000 |
| 1984/12/19 | 315 | 315 | 310 | 312 | 1,361,000 |
| 1984/12/18 | 314 | 317 | 308 | 310 | 1,767,000 |
| 1984/12/17 | 316 | 318 | 310 | 314 | 2,300,000 |
| 1984/12/15 | 311 | 318 | 310 | 313 | 2,865,000 |
| 1984/12/14 | 298 | 306 | 298 | 306 | 2,120,000 |
| 1984/12/13 | 293 | 296 | 293 | 296 | 214,000 |
| 1984/12/12 | 295 | 298 | 292 | 292 | 168,000 |
| 1984/12/11 | 292 | 293 | 290 | 292 | 128,000 |
| 1984/12/10 | 292 | 297 | 290 | 293 | 156,000 |
| 1984/12/07 | 296 | 299 | 293 | 293 | 313,000 |
| 1984/12/06 | 295 | 299 | 295 | 296 | 389,000 |
| 1984/12/05 | 299 | 300 | 295 | 295 | 227,000 |
| 1984/12/04 | 295 | 302 | 295 | 300 | 681,000 |
| 1984/12/03 | 300 | 300 | 292 | 292 | 351,000 |
| 1984/12/01 | 300 | 301 | 297 | 300 | 290,000 |
| 1984/11/30 | 299 | 302 | 296 | 299 | 834,000 |
| 1984/11/29 | 288 | 300 | 288 | 296 | 592,000 |
| 1984/11/28 | 283 | 288 | 283 | 287 | 377,000 |
| 1984/11/27 | 289 | 290 | 286 | 288 | 105,000 |
| 1984/11/26 | 290 | 290 | 285 | 285 | 291,000 |
| 1984/11/24 | 290 | 290 | 288 | 288 | 149,000 |
| 1984/11/22 | 295 | 295 | 289 | 289 | 474,000 |
| 1984/11/21 | 294 | 294 | 288 | 290 | 779,000 |
| 1984/11/20 | 292 | 295 | 291 | 295 | 110,000 |
| 1984/11/19 | 296 | 298 | 293 | 293 | 89,000 |
| 1984/11/17 | 298 | 299 | 295 | 299 | 172,000 |
| 1984/11/16 | 304 | 304 | 299 | 299 | 351,000 |
| 1984/11/15 | 299 | 305 | 296 | 302 | 970,000 |
| 1984/11/14 | 292 | 300 | 290 | 300 | 677,000 |
| 1984/11/13 | 290 | 292 | 290 | 290 | 111,000 |
| 1984/11/12 | 290 | 292 | 289 | 289 | 85,000 |
| 1984/11/09 | 291 | 292 | 288 | 288 | 228,000 |
| 1984/11/08 | 289 | 292 | 289 | 292 | 144,000 |
| 1984/11/07 | 294 | 295 | 289 | 289 | 335,000 |
| 1984/11/06 | 291 | 295 | 291 | 295 | 233,000 |
| 1984/11/05 | 291 | 294 | 289 | 292 | 141,000 |
| 1984/11/02 | 290 | 291 | 287 | 291 | 274,000 |
| 1984/11/01 | 294 | 295 | 288 | 289 | 382,000 |
| 1984/10/31 | 288 | 300 | 288 | 295 | 559,000 |
| 1984/10/30 | 283 | 287 | 283 | 287 | 149,000 |
| 1984/10/29 | 285 | 286 | 280 | 281 | 213,000 |
| 1984/10/27 | 288 | 289 | 285 | 286 | 142,000 |
| 1984/10/26 | 290 | 291 | 287 | 289 | 184,000 |
| 1984/10/25 | 285 | 290 | 284 | 290 | 184,000 |
| 1984/10/24 | 283 | 287 | 283 | 285 | 311,000 |
| 1984/10/23 | 285 | 286 | 283 | 283 | 215,000 |
| 1984/10/22 | 280 | 285 | 278 | 285 | 236,000 |
| 1984/10/20 | 277 | 278 | 277 | 278 | 98,000 |
| 1984/10/19 | 275 | 279 | 275 | 276 | 232,000 |
| 1984/10/18 | 275 | 276 | 274 | 274 | 235,000 |
| 1984/10/17 | 278 | 280 | 276 | 276 | 268,000 |
| 1984/10/16 | 279 | 280 | 278 | 278 | 171,000 |
| 1984/10/15 | 278 | 280 | 278 | 280 | 188,000 |
| 1984/10/12 | 280 | 280 | 278 | 278 | 153,000 |
| 1984/10/11 | 280 | 282 | 279 | 279 | 156,000 |
| 1984/10/09 | 278 | 280 | 278 | 279 | 197,000 |
| 1984/10/08 | 278 | 280 | 276 | 280 | 207,000 |
| 1984/10/06 | 278 | 280 | 276 | 279 | 865,000 |
| 1984/10/05 | 282 | 283 | 281 | 281 | 299,000 |
| 1984/10/04 | 280 | 282 | 280 | 281 | 274,000 |
| 1984/10/03 | 278 | 283 | 278 | 280 | 635,000 |
| 1984/10/02 | 280 | 280 | 278 | 278 | 209,000 |
| 1984/10/01 | 278 | 283 | 278 | 280 | 341,000 |
| 1984/09/29 | 280 | 281 | 280 | 280 | 348,000 |
| 1984/09/28 | 282 | 283 | 280 | 281 | 182,000 |
| 1984/09/27 | 281 | 283 | 281 | 282 | 549,000 |
| 1984/09/26 | 281 | 284 | 281 | 281 | 204,000 |
| 1984/09/25 | 285 | 285 | 281 | 281 | 674,000 |
| 1984/09/22 | 283 | 285 | 282 | 284 | 116,000 |
| 1984/09/21 | 284 | 285 | 283 | 283 | 140,000 |
| 1984/09/20 | 283 | 285 | 282 | 284 | 244,000 |
| 1984/09/19 | 283 | 285 | 283 | 283 | 173,000 |
| 1984/09/18 | 286 | 286 | 283 | 283 | 320,000 |
| 1984/09/17 | 283 | 285 | 281 | 283 | 252,000 |
| 1984/09/14 | 284 | 284 | 283 | 283 | 230,000 |
| 1984/09/13 | 284 | 285 | 283 | 284 | 429,000 |
| 1984/09/12 | 283 | 287 | 283 | 284 | 193,000 |
| 1984/09/11 | 285 | 287 | 283 | 283 | 109,000 |
| 1984/09/10 | 284 | 285 | 283 | 285 | 125,000 |
| 1984/09/07 | 286 | 286 | 284 | 284 | 557,000 |
| 1984/09/06 | 285 | 287 | 285 | 286 | 83,000 |
| 1984/09/05 | 287 | 287 | 285 | 285 | 163,000 |
| 1984/09/04 | 285 | 286 | 285 | 285 | 94,000 |
| 1984/09/03 | 289 | 289 | 285 | 285 | 106,000 |
| 1984/09/01 | 287 | 288 | 285 | 286 | 166,000 |
| 1984/08/31 | 285 | 287 | 285 | 285 | 186,000 |
| 1984/08/30 | 286 | 287 | 285 | 285 | 694,000 |
| 1984/08/29 | 286 | 288 | 285 | 286 | 176,000 |
| 1984/08/28 | 287 | 288 | 286 | 286 | 262,000 |
| 1984/08/27 | 286 | 288 | 286 | 287 | 269,000 |
| 1984/08/25 | 287 | 287 | 287 | 287 | 28,000 |
| 1984/08/24 | 290 | 290 | 285 | 286 | 444,000 |
| 1984/08/23 | 286 | 286 | 286 | 286 | 104,000 |
| 1984/08/22 | 289 | 289 | 286 | 289 | 115,000 |
| 1984/08/21 | 286 | 290 | 285 | 289 | 140,000 |
| 1984/08/20 | 287 | 288 | 285 | 285 | 231,000 |
| 1984/08/18 | 286 | 288 | 285 | 287 | 68,000 |
| 1984/08/17 | 285 | 286 | 284 | 286 | 85,000 |
| 1984/08/16 | 285 | 290 | 285 | 285 | 96,000 |
| 1984/08/15 | 285 | 285 | 282 | 284 | 87,000 |
| 1984/08/14 | 290 | 291 | 285 | 285 | 116,000 |
| 1984/08/13 | 289 | 292 | 289 | 292 | 158,000 |
| 1984/08/10 | 286 | 293 | 285 | 289 | 464,000 |
| 1984/08/09 | 285 | 286 | 283 | 285 | 109,000 |
| 1984/08/08 | 286 | 286 | 284 | 285 | 327,000 |
| 1984/08/07 | 286 | 289 | 286 | 286 | 66,000 |
| 1984/08/06 | 285 | 290 | 285 | 286 | 120,000 |
| 1984/08/04 | 283 | 285 | 283 | 284 | 100,000 |
| 1984/08/03 | 283 | 285 | 280 | 282 | 157,000 |
| 1984/08/02 | 281 | 282 | 280 | 282 | 191,000 |
| 1984/08/01 | 282 | 285 | 281 | 281 | 161,000 |
| 1984/07/31 | 283 | 285 | 282 | 282 | 235,000 |
| 1984/07/30 | 282 | 282 | 281 | 282 | 117,000 |
| 1984/07/28 | 282 | 283 | 281 | 281 | 273,000 |
| 1984/07/27 | 282 | 283 | 281 | 282 | 444,000 |
| 1984/07/26 | 283 | 283 | 280 | 281 | 113,000 |
| 1984/07/25 | 280 | 281 | 280 | 281 | 114,000 |
| 1984/07/24 | 281 | 282 | 280 | 280 | 192,000 |
| 1984/07/23 | 282 | 282 | 280 | 281 | 105,000 |
| 1984/07/21 | 281 | 282 | 281 | 282 | 122,000 |
| 1984/07/20 | 283 | 283 | 280 | 280 | 234,000 |
| 1984/07/19 | 282 | 283 | 281 | 282 | 185,000 |
| 1984/07/18 | 282 | 283 | 282 | 283 | 240,000 |
| 1984/07/17 | 283 | 283 | 282 | 283 | 192,000 |
| 1984/07/16 | 282 | 283 | 281 | 282 | 168,000 |
| 1984/07/13 | 286 | 286 | 283 | 283 | 290,000 |
| 1984/07/12 | 287 | 287 | 286 | 286 | 219,000 |
| 1984/07/11 | 288 | 288 | 287 | 287 | 138,000 |
| 1984/07/10 | 289 | 290 | 288 | 288 | 228,000 |
| 1984/07/09 | 290 | 290 | 289 | 289 | 127,000 |
| 1984/07/07 | 289 | 291 | 289 | 289 | 265,000 |
| 1984/07/06 | 290 | 290 | 289 | 289 | 103,000 |
| 1984/07/05 | 289 | 290 | 288 | 288 | 144,000 |
| 1984/07/04 | 290 | 290 | 289 | 289 | 253,000 |
| 1984/07/03 | 292 | 292 | 290 | 291 | 175,000 |
| 1984/07/02 | 294 | 294 | 291 | 291 | 404,000 |
| 1984/06/30 | 294 | 294 | 293 | 293 | 55,000 |
| 1984/06/29 | 298 | 298 | 293 | 293 | 475,000 |
| 1984/06/28 | 294 | 298 | 293 | 297 | 751,000 |
| 1984/06/27 | 293 | 300 | 293 | 295 | 427,000 |
| 1984/06/26 | 294 | 294 | 290 | 293 | 795,000 |
| 1984/06/25 | 292 | 293 | 292 | 293 | 263,000 |
| 1984/06/23 | 292 | 294 | 290 | 291 | 263,000 |
| 1984/06/22 | 292 | 295 | 291 | 293 | 149,000 |
| 1984/06/21 | 295 | 297 | 291 | 292 | 326,000 |
| 1984/06/20 | 292 | 297 | 290 | 294 | 691,000 |
| 1984/06/19 | 290 | 292 | 289 | 290 | 218,000 |
| 1984/06/18 | 290 | 292 | 289 | 290 | 166,000 |
| 1984/06/16 | 292 | 292 | 290 | 292 | 107,000 |
| 1984/06/15 | 290 | 295 | 290 | 291 | 221,000 |
| 1984/06/14 | 300 | 300 | 295 | 295 | 342,000 |
| 1984/06/13 | 298 | 300 | 297 | 297 | 208,000 |
| 1984/06/12 | 301 | 302 | 297 | 297 | 377,000 |
| 1984/06/11 | 305 | 306 | 301 | 301 | 431,000 |
| 1984/06/08 | 301 | 306 | 301 | 305 | 218,000 |
| 1984/06/07 | 302 | 303 | 300 | 301 | 246,000 |
| 1984/06/06 | 299 | 306 | 299 | 306 | 246,000 |
| 1984/06/05 | 300 | 301 | 298 | 300 | 161,000 |
| 1984/06/04 | 300 | 300 | 296 | 297 | 121,000 |
| 1984/06/02 | 300 | 300 | 297 | 300 | 127,000 |
| 1984/06/01 | 296 | 304 | 296 | 297 | 124,000 |
| 1984/05/31 | 301 | 304 | 297 | 297 | 294,000 |
| 1984/05/30 | 301 | 304 | 300 | 304 | 116,000 |
| 1984/05/29 | 300 | 305 | 299 | 301 | 237,000 |
| 1984/05/28 | 295 | 300 | 295 | 300 | 124,000 |
| 1984/05/26 | 301 | 302 | 296 | 300 | 229,000 |
| 1984/05/25 | 305 | 309 | 305 | 306 | 176,000 |
| 1984/05/24 | 301 | 315 | 300 | 315 | 478,000 |
| 1984/05/23 | 298 | 301 | 298 | 300 | 814,000 |
| 1984/05/22 | 306 | 306 | 297 | 300 | 413,000 |
| 1984/05/21 | 304 | 311 | 304 | 308 | 146,000 |
| 1984/05/19 | 311 | 311 | 305 | 308 | 133,000 |
| 1984/05/18 | 310 | 310 | 301 | 301 | 677,000 |
| 1984/05/17 | 325 | 325 | 313 | 313 | 575,000 |
| 1984/05/16 | 315 | 327 | 315 | 322 | 706,000 |
| 1984/05/15 | 313 | 318 | 311 | 315 | 266,000 |
| 1984/05/14 | 320 | 320 | 311 | 313 | 375,000 |
| 1984/05/11 | 326 | 327 | 320 | 321 | 516,000 |
| 1984/05/10 | 332 | 332 | 322 | 328 | 407,000 |
| 1984/05/09 | 328 | 332 | 324 | 327 | 644,000 |
| 1984/05/08 | 324 | 334 | 320 | 331 | 942,000 |
| 1984/05/07 | 331 | 334 | 325 | 325 | 798,000 |
| 1984/05/04 | 327 | 340 | 320 | 340 | 3,438,999 |
| 1984/05/02 | 315 | 320 | 313 | 320 | 1,263,000 |
| 1984/05/01 | 310 | 311 | 308 | 311 | 624,000 |
| 1984/04/28 | 315 | 318 | 306 | 311 | 354,000 |
| 1984/04/27 | 310 | 319 | 309 | 318 | 253,000 |
| 1984/04/26 | 315 | 315 | 309 | 310 | 182,000 |
| 1984/04/25 | 309 | 315 | 309 | 311 | 270,000 |
| 1984/04/24 | 311 | 312 | 308 | 308 | 290,000 |
| 1984/04/23 | 311 | 315 | 311 | 311 | 255,000 |
| 1984/04/21 | 310 | 315 | 310 | 310 | 358,000 |
| 1984/04/20 | 314 | 317 | 310 | 310 | 553,000 |
| 1984/04/19 | 314 | 325 | 313 | 315 | 798,000 |
| 1984/04/18 | 325 | 328 | 313 | 317 | 1,607,000 |
| 1984/04/17 | 313 | 330 | 312 | 320 | 915,000 |
| 1984/04/16 | 313 | 320 | 312 | 312 | 268,000 |
| 1984/04/13 | 325 | 325 | 312 | 312 | 561,000 |
| 1984/04/12 | 322 | 329 | 321 | 326 | 957,000 |
| 1984/04/11 | 318 | 325 | 316 | 318 | 801,000 |
| 1984/04/10 | 312 | 318 | 312 | 313 | 398,000 |
| 1984/04/09 | 318 | 318 | 312 | 312 | 653,000 |
| 1984/04/07 | 321 | 327 | 310 | 312 | 1,992,000 |
| 1984/04/06 | 313 | 345 | 310 | 341 | 7,555,999 |
| 1984/04/05 | 310 | 315 | 310 | 310 | 935,000 |
| 1984/04/04 | 313 | 320 | 310 | 310 | 1,223,000 |
| 1984/04/03 | 320 | 324 | 316 | 316 | 1,629,000 |
| 1984/04/02 | 315 | 319 | 310 | 319 | 663,000 |
| 1984/03/31 | 318 | 319 | 315 | 315 | 329,000 |
| 1984/03/30 | 320 | 323 | 313 | 313 | 2,190,000 |
| 1984/03/29 | 311 | 324 | 310 | 320 | 3,855,999 |
| 1984/03/28 | 298 | 306 | 295 | 306 | 1,076,000 |
| 1984/03/27 | 290 | 294 | 288 | 289 | 1,382,000 |
| 1984/03/26 | 296 | 298 | 290 | 295 | 1,042,000 |
| 1984/03/24 | 290 | 300 | 289 | 300 | 179,000 |
| 1984/03/23 | 290 | 292 | 288 | 290 | 152,000 |
| 1984/03/22 | 290 | 293 | 288 | 288 | 363,000 |
| 1984/03/21 | 297 | 298 | 293 | 293 | 764,000 |
| 1984/03/19 | 299 | 300 | 295 | 297 | 139,000 |
| 1984/03/17 | 304 | 304 | 298 | 300 | 515,000 |
| 1984/03/16 | 302 | 310 | 295 | 309 | 405,000 |
| 1984/03/15 | 300 | 305 | 295 | 305 | 327,000 |
| 1984/03/14 | 287 | 299 | 287 | 299 | 234,000 |
| 1984/03/13 | 286 | 289 | 285 | 287 | 214,000 |
| 1984/03/12 | 289 | 290 | 285 | 286 | 282,000 |
| 1984/03/09 | 286 | 289 | 285 | 285 | 193,000 |
| 1984/03/08 | 285 | 290 | 285 | 286 | 215,000 |
| 1984/03/07 | 285 | 287 | 285 | 285 | 256,000 |
| 1984/03/06 | 285 | 286 | 285 | 285 | 296,000 |
| 1984/03/05 | 288 | 288 | 285 | 286 | 161,000 |
| 1984/03/03 | 286 | 289 | 285 | 289 | 241,000 |
| 1984/03/02 | 282 | 283 | 281 | 283 | 380,000 |
| 1984/03/01 | 285 | 287 | 283 | 283 | 391,000 |
| 1984/02/29 | 289 | 289 | 286 | 288 | 207,000 |
| 1984/02/28 | 293 | 295 | 289 | 289 | 412,000 |
| 1984/02/27 | 293 | 294 | 293 | 293 | 169,000 |
| 1984/02/25 | 293 | 298 | 293 | 294 | 157,000 |
| 1984/02/24 | 293 | 295 | 291 | 295 | 214,000 |
| 1984/02/23 | 293 | 295 | 293 | 293 | 108,000 |
| 1984/02/22 | 295 | 295 | 291 | 291 | 149,000 |
| 1984/02/21 | 296 | 298 | 293 | 293 | 129,000 |
| 1984/02/20 | 298 | 299 | 295 | 295 | 171,000 |
| 1984/02/18 | 300 | 300 | 298 | 298 | 98,000 |
| 1984/02/17 | 298 | 302 | 295 | 301 | 2,834,000 |
| 1984/02/16 | 300 | 302 | 300 | 300 | 118,000 |
| 1984/02/15 | 296 | 300 | 296 | 298 | 104,000 |
| 1984/02/14 | 296 | 300 | 295 | 297 | 203,000 |
| 1984/02/13 | 296 | 296 | 294 | 295 | 200,000 |
| 1984/02/10 | 300 | 305 | 293 | 293 | 449,000 |
| 1984/02/09 | 300 | 305 | 300 | 300 | 334,000 |
| 1984/02/08 | 308 | 309 | 303 | 303 | 288,000 |
| 1984/02/07 | 312 | 313 | 308 | 308 | 164,000 |
| 1984/02/06 | 308 | 314 | 308 | 313 | 232,000 |
| 1984/02/04 | 308 | 313 | 308 | 308 | 146,000 |
| 1984/02/03 | 310 | 314 | 308 | 308 | 374,000 |
| 1984/02/02 | 310 | 311 | 308 | 308 | 172,000 |
| 1984/02/01 | 310 | 316 | 310 | 311 | 356,000 |
| 1984/01/31 | 318 | 318 | 310 | 318 | 369,000 |
| 1984/01/30 | 315 | 320 | 311 | 314 | 243,000 |
| 1984/01/28 | 315 | 320 | 315 | 318 | 479,000 |
| 1984/01/27 | 310 | 313 | 310 | 313 | 207,000 |
| 1984/01/26 | 316 | 316 | 311 | 311 | 329,000 |
| 1984/01/25 | 320 | 321 | 316 | 317 | 520,000 |
| 1984/01/24 | 315 | 318 | 315 | 318 | 301,000 |
| 1984/01/23 | 319 | 319 | 315 | 318 | 282,000 |
| 1984/01/21 | 321 | 323 | 315 | 315 | 249,000 |
| 1984/01/20 | 322 | 325 | 315 | 317 | 457,000 |
| 1984/01/19 | 322 | 329 | 320 | 320 | 588,000 |
| 1984/01/18 | 333 | 335 | 320 | 320 | 2,394,000 |
| 1984/01/17 | 329 | 333 | 326 | 332 | 1,557,000 |
| 1984/01/13 | 319 | 328 | 318 | 328 | 1,922,000 |
| 1984/01/12 | 320 | 322 | 316 | 317 | 530,000 |
| 1984/01/11 | 324 | 325 | 321 | 322 | 1,044,000 |
| 1984/01/10 | 326 | 328 | 321 | 324 | 1,307,000 |
| 1984/01/09 | 328 | 330 | 322 | 325 | 1,215,000 |
| 1984/01/07 | 318 | 335 | 317 | 333 | 3,477,999 |
| 1984/01/06 | 311 | 315 | 308 | 315 | 1,179,000 |
| 1984/01/05 | 312 | 313 | 306 | 309 | 660,000 |
| 1984/01/04 | 314 | 315 | 311 | 311 | 669,000 |