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
1986/12/27 748 760 740 749 775,000
1986/12/26 760 765 758 758 881,000
1986/12/25 756 773 751 770 1,400,000
1986/12/24 760 785 756 785 1,231,000
1986/12/23 754 760 753 760 1,137,000
1986/12/22 778 778 756 756 1,312,000
1986/12/19 765 773 762 768 1,408,000
1986/12/18 785 785 755 774 1,293,000
1986/12/17 780 785 774 785 1,646,000
1986/12/16 781 790 780 782 1,838,000
1986/12/15 790 795 781 785 1,098,000
1986/12/12 800 804 788 800 3,263,000
1986/12/11 800 808 795 800 1,525,000
1986/12/10 817 830 800 800 2,967,000
1986/12/09 820 835 817 818 4,132,000
1986/12/08 811 829 811 817 2,323,000
1986/12/06 810 819 810 810 719,000
1986/12/05 830 830 815 820 3,828,000
1986/12/04 800 840 795 830 9,845,000
1986/12/03 769 798 765 790 3,717,000
1986/12/02 770 779 757 759 937,000
1986/12/01 775 779 770 771 1,037,000
1986/11/29 772 780 760 765 1,704,000
1986/11/28 741 770 740 770 2,028,000
1986/11/27 743 749 735 738 1,117,000
1986/11/26 757 759 743 743 2,303,000
1986/11/25 742 760 740 760 1,444,000
1986/11/22 744 744 723 732 735,000
1986/11/21 725 735 721 725 1,465,000
1986/11/20 725 729 721 725 904,000
1986/11/19 730 733 720 726 744,000
1986/11/18 725 733 725 730 296,000
1986/11/17 740 740 728 728 635,000
1986/11/14 727 737 727 731 1,018,000
1986/11/13 758 760 745 747 1,005,000
1986/11/12 735 760 730 760 1,903,000
1986/11/11 711 735 711 725 684,000
1986/11/10 725 739 718 720 398,000
1986/11/07 720 745 710 725 1,191,000
1986/11/06 710 722 703 710 1,124,000
1986/11/05 716 725 705 710 1,910,000
1986/11/04 739 739 706 706 1,462,000
1986/11/01 716 730 701 729 1,038,000
1986/10/31 772 794 736 746 6,789,000
1986/10/30 710 772 698 772 7,832,000
1986/10/29 710 710 671 672 2,099,000
1986/10/28 670 705 670 700 1,744,000
1986/10/27 651 675 645 675 409,000
1986/10/25 645 671 625 665 865,000
1986/10/24 717 717 655 655 2,269,000
1986/10/23 655 730 640 707 3,729,000
1986/10/22 712 719 640 658 2,510,000
1986/10/21 725 730 691 702 1,478,000
1986/10/20 720 745 701 745 1,627,000
1986/10/17 765 765 706 715 1,243,000
1986/10/16 785 799 747 757 2,272,000
1986/10/15 831 835 780 784 1,566,000
1986/10/14 847 864 826 826 3,520,000
1986/10/13 835 845 831 840 3,073,000
1986/10/09 820 827 816 820 1,207,000
1986/10/08 820 829 809 811 1,190,000
1986/10/07 815 825 812 816 1,970,000
1986/10/06 820 834 806 806 2,006,000
1986/10/04 815 825 800 820 2,219,000
1986/10/03 815 820 770 815 4,586,000
1986/10/02 864 875 816 825 3,589,000
1986/10/01 898 907 861 865 4,549,000
1986/09/30 910 918 880 890 4,407,000
1986/09/29 944 948 920 920 10,305,999
1986/09/27 890 934 890 934 7,757,000
1986/09/26 864 920 861 890 15,600,999
1986/09/25 905 905 858 859 4,415,000
1986/09/24 890 904 883 893 3,583,000
1986/09/22 870 883 861 878 1,608,000
1986/09/19 840 865 840 860 2,338,000
1986/09/18 830 846 830 835 4,017,000
1986/09/17 870 875 840 840 3,614,000
1986/09/16 895 900 850 880 2,764,000
1986/09/12 901 915 880 895 8,562,000
1986/09/11 945 960 930 931 26,498,999
1986/09/10 910 933 906 927 7,644,000
1986/09/09 890 901 890 900 2,121,000
1986/09/08 920 929 905 905 2,521,000
1986/09/06 930 936 924 930 5,879,000
1986/09/05 918 928 900 927 15,029,999
1986/09/04 865 907 865 890 3,791,000
1986/09/03 850 870 850 865 2,940,000
1986/09/02 886 900 871 880 2,683,000
1986/09/01 921 927 902 906 9,516,000
1986/08/30 880 909 880 901 4,066,000
1986/08/29 868 908 865 879 4,875,000
1986/08/28 908 918 881 888 5,518,000
1986/08/27 907 930 880 918 20,622,999
1986/08/26 930 932 885 897 10,300,999
1986/08/25 858 910 852 899 8,131,000
1986/08/23 868 868 826 840 5,334,000
1986/08/22 908 913 870 870 11,794,999
1986/08/21 945 964 895 928 11,790,999
1986/08/20 947 972 942 945 23,202,999
1986/08/19 899 960 899 942 36,110,998
1986/08/18 860 894 854 885 22,925,999
1986/08/15 844 879 829 865 24,425,999
1986/08/14 807 840 800 834 26,973,999
1986/08/13 760 781 756 780 15,837,999
1986/08/12 765 765 746 753 7,051,000
1986/08/11 740 754 735 745 4,282,000
1986/08/08 765 775 738 738 16,456,999
1986/08/07 715 763 715 751 38,647,998
1986/08/06 684 709 681 709 21,845,999
1986/08/05 683 691 671 674 5,814,000
1986/08/04 688 705 680 683 9,783,000
1986/08/02 690 700 685 685 17,032,999
1986/08/01 650 680 646 680 26,110,999
1986/07/31 650 658 630 640 10,381,999
1986/07/30 621 635 620 630 3,225,000
1986/07/29 620 629 615 617 2,519,000
1986/07/28 618 634 618 630 1,451,000
1986/07/26 619 625 610 618 1,334,000
1986/07/25 631 635 623 626 2,215,000
1986/07/24 640 640 621 626 3,350,000
1986/07/23 625 640 620 635 3,913,000
1986/07/22 617 625 612 615 2,842,000
1986/07/21 647 649 610 616 4,069,000
1986/07/19 617 649 615 645 6,687,000
1986/07/18 601 627 601 610 5,361,000
1986/07/17 606 610 605 605 2,784,000
1986/07/16 620 624 606 608 2,915,000
1986/07/15 630 637 625 629 3,868,000
1986/07/14 639 640 633 637 3,411,000
1986/07/11 635 644 632 639 19,709,999
1986/07/10 599 622 598 620 7,114,000
1986/07/09 612 621 600 605 12,009,999
1986/07/08 593 612 590 602 8,965,000
1986/07/07 600 618 600 613 9,243,000
1986/07/05 600 600 590 598 2,186,000
1986/07/04 610 610 597 601 7,117,000
1986/07/03 590 613 586 610 16,919,999
1986/07/02 580 585 577 583 4,346,000
1986/07/01 595 596 578 590 13,677,999
1986/06/30 570 595 568 595 12,209,999
1986/06/28 560 575 558 572 6,139,000
1986/06/27 550 560 545 560 13,541,999
1986/06/26 553 553 546 546 6,927,000
1986/06/25 527 547 523 543 15,741,999
1986/06/24 517 525 515 524 8,740,000
1986/06/23 510 516 508 509 8,292,000
1986/06/21 491 510 491 507 5,965,000
1986/06/20 486 495 485 490 2,596,000
1986/06/19 485 487 481 481 2,140,000
1986/06/18 481 483 479 483 1,000,000
1986/06/17 483 483 478 481 1,237,000
1986/06/16 485 490 478 482 1,260,000
1986/06/13 485 490 485 485 1,767,000
1986/06/12 497 499 488 490 5,571,000
1986/06/11 485 495 484 490 7,064,000
1986/06/10 467 485 465 480 8,611,000
1986/06/09 466 467 462 462 1,539,000
1986/06/07 470 471 467 467 1,916,000
1986/06/06 462 469 462 466 4,884,000
1986/06/05 455 459 453 457 1,642,000
1986/06/04 460 460 454 454 2,445,000
1986/06/03 454 468 452 460 4,641,000
1986/06/02 451 455 450 451 1,196,000
1986/05/31 450 452 449 450 1,043,000
1986/05/30 451 452 448 449 933,000
1986/05/29 458 460 446 446 3,840,000
1986/05/28 447 457 447 455 1,694,000
1986/05/27 448 449 444 446 793,000
1986/05/26 449 450 443 445 806,000
1986/05/24 449 449 446 449 529,000
1986/05/23 442 450 441 446 1,005,000
1986/05/22 440 442 437 440 896,000
1986/05/21 437 448 437 442 687,000
1986/05/20 433 438 432 438 901,000
1986/05/19 437 440 432 433 296,000
1986/05/17 440 443 437 439 689,000
1986/05/16 444 445 439 440 455,000
1986/05/15 443 445 443 444 400,000
1986/05/14 446 449 443 443 398,000
1986/05/13 453 453 445 448 528,000
1986/05/12 453 455 450 454 788,000
1986/05/09 455 455 450 450 944,000
1986/05/08 455 455 450 455 1,618,000
1986/05/07 457 457 450 455 713,000
1986/05/06 455 458 450 458 897,000
1986/05/02 447 458 445 455 1,153,000
1986/05/01 446 450 445 447 394,000
1986/04/30 450 460 448 450 632,000
1986/04/28 449 454 441 450 519,000
1986/04/26 440 450 438 440 966,000
1986/04/25 444 445 438 440 963,000
1986/04/24 448 450 443 443 954,000
1986/04/23 450 450 440 445 722,000
1986/04/22 457 460 448 450 1,832,000
1986/04/21 455 460 455 457 1,274,000
1986/04/19 460 460 455 455 921,000
1986/04/18 460 460 455 460 1,455,000
1986/04/17 451 459 450 459 809,000
1986/04/16 456 457 448 449 802,000
1986/04/15 460 460 455 460 1,246,000
1986/04/14 460 467 458 458 2,372,000
1986/04/11 460 460 457 457 2,487,000
1986/04/10 460 460 454 457 637,000
1986/04/09 453 460 453 456 892,000
1986/04/08 452 455 452 453 1,083,000
1986/04/07 457 465 452 452 1,362,000
1986/04/05 455 465 451 452 416,000
1986/04/04 469 469 451 460 898,000
1986/04/03 460 467 460 464 981,000
1986/04/02 480 480 469 472 3,033,000
1986/04/01 492 503 478 480 14,713,999
1986/03/31 476 498 475 488 4,068,000
1986/03/29 461 469 459 466 670,000
1986/03/28 480 484 465 475 1,736,000
1986/03/27 485 499 475 480 9,433,000
1986/03/27 1 -> 1.10 分割
1986/03/26 490 515 486 515 3,183,000
1986/03/25 486 489 480 482 2,108,000
1986/03/24 501 501 485 491 4,156,999
1986/03/22 520 525 503 510 3,255,000
1986/03/20 527 538 525 530 8,076,999
1986/03/19 537 541 521 523 19,981,997
1986/03/18 523 540 513 534 13,615,998
1986/03/17 534 534 510 524 5,232,999
1986/03/15 517 525 512 525 6,850,999
1986/03/14 515 517 497 507 7,817,999
1986/03/13 502 525 500 513 15,561,998
1986/03/12 490 498 484 497 20,903,997
1986/03/11 463 473 459 473 8,548,999
1986/03/10 457 462 454 460 4,026,999
1986/03/07 459 460 449 452 3,315,000
1986/03/06 449 454 445 451 3,163,000
1986/03/05 447 448 441 441 1,410,000
1986/03/04 445 448 444 448 912,000
1986/03/03 450 451 444 445 997,000
1986/03/01 449 450 445 449 1,462,000
1986/02/28 452 453 441 444 3,442,999
1986/02/27 440 448 438 447 1,621,000
1986/02/26 441 442 436 437 875,000
1986/02/25 443 443 438 438 716,000
1986/02/24 439 444 437 438 492,000
1986/02/22 439 447 437 437 409,000
1986/02/21 447 449 440 449 1,958,000
1986/02/20 445 450 441 449 5,008,999
1986/02/19 435 453 435 441 5,085,999
1986/02/18 438 439 433 437 1,089,000
1986/02/17 436 441 433 433 1,919,000
1986/02/15 433 433 428 431 819,000
1986/02/14 425 434 425 428 685,000
1986/02/13 420 428 420 425 627,000
1986/02/12 418 425 418 420 412,000
1986/02/10 424 425 418 418 641,000
1986/02/07 423 429 421 422 493,000
1986/02/06 425 430 422 422 295,000
1986/02/05 429 431 421 422 558,000
1986/02/04 430 435 426 426 391,000
1986/02/03 427 435 427 428 1,064,000
1986/02/01 435 435 426 427 694,000
1986/01/31 423 432 423 432 500,000
1986/01/30 428 431 426 428 699,000
1986/01/29 437 439 427 427 1,896,000
1986/01/28 435 441 432 441 3,661,999
1986/01/27 429 439 427 429 1,587,000
1986/01/25 426 430 421 427 966,000
1986/01/24 421 426 416 416 780,000
1986/01/23 424 429 420 420 473,000
1986/01/22 417 425 416 424 508,000
1986/01/21 426 427 416 416 732,000
1986/01/20 433 437 424 425 846,000
1986/01/18 437 438 432 432 579,000
1986/01/17 436 443 435 437 1,084,000
1986/01/16 437 441 433 433 1,994,000
1986/01/14 441 444 432 432 2,216,000
1986/01/13 434 450 433 441 4,210,999
1986/01/10 447 450 432 435 4,798,999
1986/01/09 429 463 423 447 15,843,998
1986/01/08 415 430 413 429 2,116,000
1986/01/07 408 422 406 420 742,000
1986/01/06 426 430 412 413 316,000
1986/01/04 430 432 425 431 338,000

このページの先頭へ