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 |
|---|---|---|---|---|---|
| 1985/12/28 | 431 | 436 | 429 | 433 | 3,138,000 |
| 1985/12/27 | 418 | 432 | 418 | 426 | 2,759,000 |
| 1985/12/26 | 405 | 421 | 405 | 420 | 2,462,000 |
| 1985/12/25 | 400 | 405 | 399 | 401 | 728,000 |
| 1985/12/24 | 403 | 403 | 395 | 398 | 748,000 |
| 1985/12/23 | 390 | 400 | 389 | 395 | 1,498,000 |
| 1985/12/21 | 391 | 395 | 390 | 390 | 559,000 |
| 1985/12/20 | 403 | 407 | 390 | 391 | 1,863,000 |
| 1985/12/19 | 410 | 410 | 400 | 403 | 693,000 |
| 1985/12/18 | 407 | 410 | 404 | 407 | 577,000 |
| 1985/12/17 | 410 | 411 | 405 | 408 | 561,000 |
| 1985/12/16 | 413 | 415 | 404 | 409 | 436,000 |
| 1985/12/13 | 407 | 413 | 404 | 413 | 577,000 |
| 1985/12/12 | 403 | 407 | 402 | 404 | 616,000 |
| 1985/12/11 | 394 | 403 | 391 | 397 | 766,000 |
| 1985/12/10 | 385 | 391 | 385 | 390 | 411,000 |
| 1985/12/09 | 381 | 384 | 380 | 382 | 117,000 |
| 1985/12/07 | 385 | 385 | 380 | 380 | 455,000 |
| 1985/12/06 | 380 | 385 | 380 | 385 | 595,000 |
| 1985/12/05 | 393 | 393 | 380 | 380 | 425,000 |
| 1985/12/04 | 396 | 398 | 390 | 393 | 690,000 |
| 1985/12/03 | 397 | 400 | 396 | 396 | 425,000 |
| 1985/12/02 | 396 | 400 | 396 | 397 | 87,000 |
| 1985/11/30 | 395 | 399 | 395 | 396 | 193,000 |
| 1985/11/29 | 398 | 400 | 396 | 396 | 181,000 |
| 1985/11/28 | 395 | 400 | 395 | 398 | 234,000 |
| 1985/11/27 | 399 | 399 | 394 | 395 | 480,000 |
| 1985/11/26 | 406 | 407 | 399 | 400 | 321,000 |
| 1985/11/25 | 400 | 410 | 400 | 406 | 307,000 |
| 1985/11/22 | 393 | 400 | 392 | 395 | 503,000 |
| 1985/11/21 | 400 | 404 | 390 | 392 | 830,000 |
| 1985/11/20 | 406 | 406 | 399 | 405 | 994,000 |
| 1985/11/19 | 406 | 411 | 405 | 406 | 217,000 |
| 1985/11/18 | 410 | 411 | 405 | 411 | 552,000 |
| 1985/11/16 | 407 | 411 | 407 | 411 | 267,000 |
| 1985/11/15 | 407 | 415 | 407 | 411 | 518,000 |
| 1985/11/14 | 406 | 416 | 405 | 412 | 600,000 |
| 1985/11/13 | 415 | 417 | 408 | 416 | 400,000 |
| 1985/11/12 | 418 | 420 | 411 | 420 | 259,000 |
| 1985/11/11 | 411 | 420 | 408 | 420 | 286,000 |
| 1985/11/08 | 415 | 421 | 415 | 416 | 425,000 |
| 1985/11/07 | 420 | 424 | 417 | 421 | 162,000 |
| 1985/11/06 | 425 | 425 | 413 | 425 | 263,000 |
| 1985/11/05 | 422 | 427 | 416 | 427 | 434,000 |
| 1985/11/02 | 421 | 421 | 411 | 421 | 183,000 |
| 1985/11/01 | 420 | 423 | 413 | 421 | 383,000 |
| 1985/10/31 | 411 | 425 | 410 | 425 | 606,000 |
| 1985/10/30 | 414 | 425 | 410 | 415 | 710,000 |
| 1985/10/29 | 409 | 416 | 403 | 415 | 652,000 |
| 1985/10/28 | 409 | 417 | 409 | 416 | 670,000 |
| 1985/10/26 | 412 | 419 | 395 | 414 | 1,101,000 |
| 1985/10/25 | 426 | 429 | 412 | 416 | 1,758,000 |
| 1985/10/24 | 421 | 424 | 421 | 421 | 576,000 |
| 1985/10/23 | 421 | 425 | 421 | 421 | 676,000 |
| 1985/10/22 | 422 | 425 | 421 | 421 | 392,000 |
| 1985/10/21 | 421 | 425 | 421 | 423 | 359,000 |
| 1985/10/19 | 424 | 425 | 421 | 421 | 321,000 |
| 1985/10/18 | 421 | 427 | 421 | 421 | 786,000 |
| 1985/10/17 | 430 | 430 | 420 | 423 | 969,000 |
| 1985/10/16 | 435 | 435 | 428 | 431 | 568,000 |
| 1985/10/15 | 441 | 444 | 439 | 440 | 560,000 |
| 1985/10/14 | 437 | 441 | 435 | 440 | 263,000 |
| 1985/10/11 | 440 | 440 | 433 | 435 | 379,000 |
| 1985/10/09 | 450 | 450 | 430 | 430 | 700,000 |
| 1985/10/08 | 446 | 450 | 445 | 445 | 561,000 |
| 1985/10/07 | 454 | 456 | 445 | 445 | 424,000 |
| 1985/10/05 | 456 | 458 | 452 | 453 | 263,000 |
| 1985/10/04 | 463 | 465 | 452 | 456 | 833,000 |
| 1985/10/03 | 464 | 465 | 460 | 463 | 726,000 |
| 1985/10/02 | 472 | 479 | 462 | 463 | 2,347,000 |
| 1985/10/01 | 479 | 483 | 465 | 470 | 5,878,999 |
| 1985/09/30 | 467 | 478 | 464 | 475 | 5,003,999 |
| 1985/09/28 | 464 | 468 | 461 | 463 | 883,000 |
| 1985/09/27 | 480 | 482 | 456 | 463 | 8,848,999 |
| 1985/09/26 | 450 | 470 | 445 | 470 | 7,877,999 |
| 1985/09/25 | 434 | 437 | 432 | 437 | 1,468,000 |
| 1985/09/24 | 437 | 437 | 429 | 434 | 1,464,000 |
| 1985/09/21 | 422 | 424 | 421 | 422 | 383,000 |
| 1985/09/20 | 422 | 424 | 421 | 424 | 3,413,999 |
| 1985/09/19 | 421 | 425 | 421 | 421 | 819,000 |
| 1985/09/18 | 421 | 429 | 416 | 425 | 3,115,000 |
| 1985/09/17 | 429 | 434 | 428 | 429 | 405,000 |
| 1985/09/13 | 431 | 435 | 428 | 434 | 988,000 |
| 1985/09/12 | 433 | 433 | 431 | 431 | 572,000 |
| 1985/09/11 | 432 | 433 | 431 | 433 | 512,000 |
| 1985/09/10 | 433 | 434 | 430 | 432 | 476,000 |
| 1985/09/09 | 437 | 437 | 431 | 435 | 469,000 |
| 1985/09/07 | 439 | 440 | 436 | 436 | 434,000 |
| 1985/09/06 | 436 | 438 | 436 | 436 | 608,000 |
| 1985/09/05 | 440 | 440 | 435 | 435 | 786,000 |
| 1985/09/04 | 440 | 440 | 431 | 440 | 980,000 |
| 1985/09/03 | 450 | 450 | 438 | 443 | 1,712,000 |
| 1985/09/02 | 445 | 450 | 443 | 449 | 1,902,000 |
| 1985/08/31 | 452 | 452 | 448 | 450 | 1,142,000 |
| 1985/08/30 | 441 | 459 | 440 | 452 | 4,904,999 |
| 1985/08/29 | 435 | 440 | 435 | 440 | 1,201,000 |
| 1985/08/28 | 439 | 440 | 434 | 434 | 1,826,000 |
| 1985/08/27 | 439 | 440 | 436 | 439 | 1,292,000 |
| 1985/08/26 | 440 | 440 | 436 | 436 | 971,000 |
| 1985/08/24 | 440 | 441 | 437 | 440 | 629,000 |
| 1985/08/23 | 449 | 449 | 437 | 442 | 1,499,000 |
| 1985/08/22 | 438 | 449 | 438 | 445 | 2,179,000 |
| 1985/08/21 | 430 | 436 | 428 | 436 | 727,000 |
| 1985/08/20 | 427 | 434 | 423 | 432 | 1,356,000 |
| 1985/08/19 | 419 | 427 | 417 | 427 | 1,053,000 |
| 1985/08/17 | 421 | 422 | 417 | 417 | 521,000 |
| 1985/08/16 | 418 | 422 | 417 | 420 | 530,000 |
| 1985/08/15 | 419 | 420 | 416 | 417 | 630,000 |
| 1985/08/14 | 420 | 422 | 419 | 420 | 304,000 |
| 1985/08/13 | 420 | 424 | 419 | 422 | 362,000 |
| 1985/08/12 | 420 | 425 | 420 | 420 | 251,000 |
| 1985/08/09 | 418 | 426 | 418 | 420 | 137,000 |
| 1985/08/08 | 416 | 428 | 416 | 428 | 210,000 |
| 1985/08/07 | 420 | 424 | 416 | 419 | 364,000 |
| 1985/08/06 | 431 | 434 | 425 | 428 | 456,000 |
| 1985/08/05 | 427 | 435 | 427 | 432 | 448,000 |
| 1985/08/03 | 433 | 433 | 427 | 428 | 268,000 |
| 1985/08/02 | 422 | 439 | 422 | 434 | 890,000 |
| 1985/08/01 | 415 | 425 | 413 | 418 | 945,000 |
| 1985/07/31 | 424 | 426 | 408 | 411 | 632,000 |
| 1985/07/30 | 425 | 430 | 420 | 422 | 1,086,000 |
| 1985/07/29 | 447 | 450 | 443 | 443 | 856,000 |
| 1985/07/27 | 443 | 450 | 443 | 446 | 385,000 |
| 1985/07/26 | 445 | 445 | 442 | 443 | 724,000 |
| 1985/07/25 | 442 | 446 | 437 | 442 | 681,000 |
| 1985/07/24 | 446 | 447 | 437 | 439 | 699,000 |
| 1985/07/23 | 448 | 455 | 445 | 449 | 374,000 |
| 1985/07/22 | 448 | 458 | 448 | 451 | 714,000 |
| 1985/07/20 | 444 | 455 | 444 | 452 | 385,000 |
| 1985/07/19 | 448 | 453 | 448 | 449 | 577,000 |
| 1985/07/18 | 450 | 454 | 446 | 448 | 627,000 |
| 1985/07/17 | 452 | 457 | 444 | 451 | 686,000 |
| 1985/07/16 | 439 | 443 | 439 | 442 | 520,000 |
| 1985/07/15 | 458 | 462 | 426 | 435 | 1,608,000 |
| 1985/07/12 | 468 | 470 | 463 | 463 | 2,250,000 |
| 1985/07/11 | 468 | 472 | 460 | 468 | 6,550,999 |
| 1985/07/10 | 455 | 465 | 455 | 463 | 3,689,999 |
| 1985/07/09 | 452 | 454 | 450 | 452 | 1,570,000 |
| 1985/07/08 | 450 | 455 | 446 | 447 | 1,675,000 |
| 1985/07/06 | 450 | 451 | 445 | 450 | 636,000 |
| 1985/07/05 | 453 | 458 | 439 | 440 | 2,419,000 |
| 1985/07/04 | 441 | 453 | 441 | 447 | 3,181,000 |
| 1985/07/03 | 439 | 443 | 434 | 439 | 1,696,000 |
| 1985/07/02 | 430 | 435 | 428 | 432 | 644,000 |
| 1985/07/01 | 433 | 437 | 430 | 430 | 761,000 |
| 1985/06/29 | 430 | 440 | 430 | 438 | 744,000 |
| 1985/06/28 | 430 | 433 | 427 | 428 | 1,013,000 |
| 1985/06/27 | 436 | 436 | 421 | 424 | 425,000 |
| 1985/06/26 | 434 | 439 | 426 | 436 | 1,502,000 |
| 1985/06/25 | 426 | 440 | 425 | 439 | 1,126,000 |
| 1985/06/24 | 440 | 440 | 424 | 424 | 526,000 |
| 1985/06/22 | 445 | 449 | 435 | 436 | 504,000 |
| 1985/06/21 | 448 | 451 | 440 | 440 | 2,481,000 |
| 1985/06/20 | 451 | 467 | 443 | 453 | 8,907,999 |
| 1985/06/19 | 450 | 458 | 446 | 446 | 9,140,999 |
| 1985/06/18 | 435 | 449 | 432 | 444 | 6,212,999 |
| 1985/06/17 | 428 | 440 | 423 | 433 | 3,631,999 |
| 1985/06/15 | 420 | 428 | 420 | 424 | 593,000 |
| 1985/06/14 | 420 | 427 | 418 | 418 | 1,610,000 |
| 1985/06/13 | 428 | 429 | 422 | 425 | 722,000 |
| 1985/06/12 | 418 | 430 | 411 | 430 | 1,511,000 |
| 1985/06/11 | 418 | 421 | 412 | 419 | 464,000 |
| 1985/06/10 | 426 | 426 | 417 | 421 | 1,033,000 |
| 1985/06/07 | 440 | 441 | 420 | 421 | 3,644,999 |
| 1985/06/06 | 440 | 442 | 432 | 438 | 6,590,999 |
| 1985/06/05 | 425 | 436 | 420 | 425 | 4,144,999 |
| 1985/06/04 | 414 | 424 | 414 | 416 | 1,395,000 |
| 1985/06/03 | 425 | 433 | 412 | 413 | 3,512,999 |
| 1985/06/01 | 420 | 426 | 419 | 426 | 1,873,000 |
| 1985/05/31 | 428 | 428 | 418 | 420 | 3,032,000 |
| 1985/05/30 | 429 | 432 | 421 | 428 | 9,337,999 |
| 1985/05/29 | 415 | 432 | 410 | 420 | 24,540,996 |
| 1985/05/28 | 395 | 404 | 391 | 404 | 2,759,000 |
| 1985/05/27 | 399 | 400 | 389 | 390 | 946,000 |
| 1985/05/25 | 390 | 399 | 388 | 399 | 1,506,000 |
| 1985/05/24 | 398 | 404 | 395 | 395 | 2,742,000 |
| 1985/05/23 | 395 | 399 | 395 | 397 | 1,881,000 |
| 1985/05/22 | 405 | 407 | 392 | 396 | 5,129,999 |
| 1985/05/21 | 400 | 409 | 394 | 403 | 24,792,996 |
| 1985/05/20 | 374 | 389 | 367 | 388 | 7,665,999 |
| 1985/05/18 | 374 | 374 | 366 | 372 | 553,000 |
| 1985/05/17 | 364 | 377 | 364 | 372 | 1,686,000 |
| 1985/05/16 | 359 | 364 | 358 | 362 | 220,000 |
| 1985/05/15 | 366 | 367 | 356 | 356 | 446,000 |
| 1985/05/14 | 372 | 374 | 365 | 367 | 593,000 |
| 1985/05/13 | 378 | 378 | 370 | 370 | 942,000 |
| 1985/05/10 | 365 | 382 | 360 | 381 | 9,868,999 |
| 1985/05/09 | 353 | 372 | 350 | 370 | 2,449,000 |
| 1985/05/08 | 351 | 357 | 351 | 352 | 375,000 |
| 1985/05/07 | 362 | 362 | 351 | 351 | 338,000 |
| 1985/05/04 | 355 | 359 | 355 | 357 | 170,000 |
| 1985/05/02 | 350 | 355 | 350 | 355 | 201,000 |
| 1985/05/01 | 349 | 352 | 347 | 350 | 258,000 |
| 1985/04/30 | 351 | 352 | 350 | 350 | 131,000 |
| 1985/04/27 | 351 | 353 | 351 | 352 | 209,000 |
| 1985/04/26 | 352 | 352 | 350 | 351 | 544,000 |
| 1985/04/25 | 354 | 356 | 351 | 353 | 546,000 |
| 1985/04/24 | 353 | 355 | 353 | 353 | 115,000 |
| 1985/04/23 | 357 | 357 | 352 | 353 | 482,000 |
| 1985/04/22 | 356 | 360 | 353 | 356 | 668,000 |
| 1985/04/20 | 359 | 363 | 350 | 359 | 405,000 |
| 1985/04/19 | 353 | 370 | 350 | 360 | 1,277,000 |
| 1985/04/18 | 357 | 358 | 346 | 349 | 414,000 |
| 1985/04/17 | 355 | 359 | 350 | 359 | 446,000 |
| 1985/04/16 | 363 | 363 | 350 | 350 | 611,000 |
| 1985/04/15 | 358 | 359 | 356 | 359 | 306,000 |
| 1985/04/12 | 356 | 365 | 355 | 360 | 804,000 |
| 1985/04/11 | 360 | 363 | 355 | 355 | 597,000 |
| 1985/04/10 | 361 | 365 | 359 | 359 | 514,000 |
| 1985/04/09 | 368 | 369 | 357 | 357 | 916,000 |
| 1985/04/08 | 373 | 375 | 366 | 370 | 2,470,000 |
| 1985/04/06 | 364 | 374 | 361 | 374 | 3,787,999 |
| 1985/04/05 | 354 | 369 | 354 | 360 | 2,640,000 |
| 1985/04/04 | 350 | 357 | 350 | 354 | 459,000 |
| 1985/04/03 | 351 | 355 | 345 | 348 | 391,000 |
| 1985/04/02 | 358 | 358 | 350 | 353 | 441,000 |
| 1985/04/01 | 350 | 359 | 349 | 359 | 552,000 |
| 1985/03/30 | 344 | 357 | 344 | 350 | 194,000 |
| 1985/03/29 | 364 | 364 | 340 | 340 | 461,000 |
| 1985/03/28 | 362 | 366 | 357 | 359 | 1,076,000 |
| 1985/03/27 | 345 | 365 | 345 | 365 | 2,212,000 |
| 1985/03/26 | 350 | 350 | 348 | 350 | 414,000 |
| 1985/03/25 | 348 | 352 | 348 | 350 | 516,000 |
| 1985/03/23 | 347 | 352 | 345 | 351 | 391,000 |
| 1985/03/22 | 340 | 350 | 340 | 348 | 799,000 |
| 1985/03/20 | 337 | 343 | 337 | 341 | 359,000 |
| 1985/03/19 | 336 | 337 | 333 | 334 | 110,000 |
| 1985/03/18 | 340 | 340 | 336 | 336 | 130,000 |
| 1985/03/16 | 340 | 341 | 336 | 340 | 166,000 |
| 1985/03/15 | 337 | 344 | 335 | 343 | 526,000 |
| 1985/03/14 | 332 | 338 | 332 | 333 | 451,000 |
| 1985/03/13 | 329 | 332 | 325 | 332 | 375,000 |
| 1985/03/12 | 329 | 329 | 324 | 324 | 482,000 |
| 1985/03/11 | 330 | 330 | 321 | 323 | 338,000 |
| 1985/03/08 | 337 | 339 | 330 | 330 | 418,000 |
| 1985/03/07 | 336 | 340 | 336 | 336 | 238,000 |
| 1985/03/06 | 338 | 340 | 335 | 340 | 288,000 |
| 1985/03/05 | 339 | 340 | 336 | 336 | 145,000 |
| 1985/03/04 | 340 | 342 | 335 | 338 | 490,000 |
| 1985/03/02 | 349 | 349 | 337 | 338 | 538,000 |
| 1985/03/01 | 345 | 352 | 341 | 352 | 1,475,000 |
| 1985/02/28 | 345 | 348 | 341 | 341 | 1,156,000 |
| 1985/02/27 | 332 | 340 | 327 | 340 | 1,221,000 |
| 1985/02/26 | 323 | 328 | 323 | 327 | 328,000 |
| 1985/02/25 | 322 | 324 | 320 | 323 | 230,000 |
| 1985/02/23 | 322 | 324 | 320 | 324 | 340,000 |
| 1985/02/22 | 321 | 325 | 321 | 322 | 241,000 |
| 1985/02/21 | 321 | 324 | 321 | 324 | 481,000 |
| 1985/02/20 | 330 | 330 | 323 | 325 | 356,000 |
| 1985/02/19 | 330 | 331 | 324 | 325 | 627,000 |
| 1985/02/18 | 330 | 333 | 329 | 329 | 311,000 |
| 1985/02/16 | 328 | 329 | 324 | 329 | 478,000 |
| 1985/02/15 | 327 | 330 | 326 | 326 | 403,000 |
| 1985/02/14 | 330 | 332 | 327 | 330 | 530,000 |
| 1985/02/13 | 331 | 333 | 329 | 329 | 713,000 |
| 1985/02/12 | 330 | 335 | 329 | 329 | 590,000 |
| 1985/02/08 | 333 | 335 | 328 | 335 | 1,091,000 |
| 1985/02/07 | 333 | 339 | 331 | 333 | 308,000 |
| 1985/02/06 | 336 | 338 | 333 | 334 | 616,000 |
| 1985/02/05 | 345 | 345 | 335 | 337 | 773,000 |
| 1985/02/04 | 345 | 350 | 342 | 343 | 930,000 |
| 1985/02/02 | 347 | 350 | 341 | 341 | 705,000 |
| 1985/02/01 | 341 | 350 | 340 | 343 | 940,000 |
| 1985/01/31 | 345 | 349 | 338 | 340 | 841,000 |
| 1985/01/30 | 342 | 349 | 340 | 341 | 977,000 |
| 1985/01/29 | 346 | 350 | 340 | 341 | 1,160,000 |
| 1985/01/28 | 354 | 355 | 347 | 351 | 905,000 |
| 1985/01/26 | 355 | 358 | 352 | 355 | 607,000 |
| 1985/01/25 | 369 | 371 | 356 | 360 | 999,000 |
| 1985/01/24 | 357 | 365 | 357 | 364 | 1,336,000 |
| 1985/01/23 | 358 | 363 | 352 | 352 | 1,077,000 |
| 1985/01/22 | 365 | 369 | 358 | 358 | 1,650,000 |
| 1985/01/21 | 375 | 379 | 366 | 375 | 1,522,000 |
| 1985/01/19 | 377 | 381 | 372 | 375 | 5,009,999 |
| 1985/01/18 | 369 | 379 | 365 | 377 | 4,637,999 |
| 1985/01/17 | 360 | 375 | 358 | 365 | 3,615,999 |
| 1985/01/16 | 361 | 366 | 358 | 358 | 2,209,000 |
| 1985/01/14 | 371 | 372 | 362 | 366 | 1,911,000 |
| 1985/01/11 | 375 | 380 | 366 | 376 | 5,052,999 |
| 1985/01/10 | 380 | 390 | 374 | 376 | 15,075,998 |
| 1985/01/09 | 359 | 386 | 358 | 380 | 27,797,996 |
| 1985/01/08 | 344 | 362 | 342 | 355 | 16,148,998 |
| 1985/01/07 | 345 | 350 | 340 | 341 | 9,498,999 |
| 1985/01/05 | 335 | 335 | 328 | 328 | 828,000 |
| 1985/01/04 | 332 | 335 | 326 | 335 | 1,532,000 |