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
1990/12/28 661 665 645 645 1,390,000
1990/12/27 651 674 650 661 1,811,000
1990/12/26 655 660 649 660 1,507,000
1990/12/25 666 675 647 647 1,640,000
1990/12/21 684 685 670 685 3,453,000
1990/12/20 698 712 698 704 2,037,000
1990/12/19 735 741 718 718 6,493,000
1990/12/18 702 718 696 713 3,144,000
1990/12/17 720 724 710 710 1,369,000
1990/12/14 725 745 722 734 9,445,000
1990/12/13 730 736 724 735 5,421,000
1990/12/12 716 734 716 724 7,012,000
1990/12/11 695 729 695 716 11,321,000
1990/12/10 690 709 675 705 6,788,000
1990/12/07 679 695 666 690 4,678,000
1990/12/06 645 647 636 640 2,003,000
1990/12/05 625 632 605 625 1,681,000
1990/12/04 615 615 605 606 790,000
1990/12/03 640 640 621 622 775,000
1990/11/30 610 620 602 620 1,401,000
1990/11/29 635 635 612 630 1,708,000
1990/11/28 645 646 635 635 1,371,000
1990/11/27 640 648 635 648 1,135,000
1990/11/26 635 647 631 647 782,000
1990/11/22 620 635 616 635 1,288,000
1990/11/21 624 635 616 616 1,204,000
1990/11/20 633 639 620 625 1,013,000
1990/11/19 641 660 640 649 1,296,000
1990/11/16 636 649 626 632 1,099,000
1990/11/15 665 670 645 655 1,516,000
1990/11/14 675 675 663 670 1,343,000
1990/11/13 676 685 670 683 2,406,000
1990/11/09 645 655 641 650 1,269,000
1990/11/08 650 659 635 649 1,427,000
1990/11/07 655 674 655 665 1,581,000
1990/11/06 698 709 665 675 2,294,000
1990/11/05 708 715 692 695 1,510,000
1990/11/02 684 710 684 700 1,427,000
1990/11/01 695 707 686 686 1,405,000
1990/10/31 735 737 718 725 1,518,000
1990/10/30 730 733 710 730 1,442,000
1990/10/29 720 745 715 735 2,899,000
1990/10/26 710 729 710 710 1,366,000
1990/10/25 729 733 710 715 2,271,000
1990/10/24 709 720 702 709 2,468,000
1990/10/23 739 740 720 729 2,075,000
1990/10/22 735 750 730 740 2,930,000
1990/10/19 750 762 729 745 6,349,000
1990/10/18 730 756 716 740 5,397,000
1990/10/17 716 739 711 730 3,346,000
1990/10/16 745 747 715 717 4,451,000
1990/10/15 715 735 715 735 3,463,000
1990/10/12 685 705 681 695 2,241,000
1990/10/11 716 720 690 705 3,404,000
1990/10/09 738 753 728 736 9,577,000
1990/10/08 710 735 707 728 6,577,000
1990/10/05 690 715 660 699 6,131,000
1990/10/04 650 660 647 650 826,000
1990/10/03 679 690 640 660 2,980,000
1990/10/02 620 670 610 670 3,605,000
1990/10/01 576 582 550 570 2,396,000
1990/09/28 597 610 562 562 2,410,000
1990/09/27 622 632 606 607 2,032,000
1990/09/26 658 675 631 632 2,188,000
1990/09/25 660 669 655 665 807,000
1990/09/21 660 676 651 676 2,086,000
1990/09/20 674 675 660 670 1,474,000
1990/09/19 676 690 665 670 1,629,000
1990/09/18 696 699 651 675 2,639,000
1990/09/17 720 720 700 706 1,019,000
1990/09/14 725 744 719 726 3,572,000
1990/09/13 730 750 716 735 5,896,000
1990/09/12 685 726 677 720 5,561,000
1990/09/11 689 705 680 685 3,024,000
1990/09/10 680 691 670 690 2,661,000
1990/09/07 650 670 645 660 1,124,000
1990/09/06 670 674 650 660 1,436,000
1990/09/05 675 680 655 660 1,641,000
1990/09/04 690 698 671 682 1,334,000
1990/09/03 695 710 681 700 1,882,000
1990/08/31 700 700 681 685 1,629,000
1990/08/30 699 710 681 710 1,238,000
1990/08/29 685 699 672 680 1,020,000
1990/08/28 712 720 692 705 2,721,000
1990/08/27 684 692 671 692 1,870,000
1990/08/24 645 685 640 674 3,047,000
1990/08/23 665 675 650 655 2,558,000
1990/08/22 674 685 660 685 1,747,000
1990/08/21 701 705 691 704 1,478,000
1990/08/20 683 699 675 695 865,000
1990/08/17 693 700 685 690 1,188,000
1990/08/16 729 729 701 710 918,000
1990/08/15 690 729 682 729 2,718,000
1990/08/14 661 675 650 670 1,932,000
1990/08/13 680 680 650 651 1,730,000
1990/08/10 690 695 670 680 2,655,000
1990/08/09 703 703 685 689 1,827,000
1990/08/08 690 710 681 705 1,680,000
1990/08/07 662 695 660 670 2,936,000
1990/08/06 695 704 685 692 2,404,000
1990/08/03 720 725 701 715 2,390,000
1990/08/02 735 740 720 722 2,142,000
1990/08/01 766 769 750 752 1,735,000
1990/07/31 745 753 743 752 1,592,000
1990/07/30 756 756 732 732 1,678,000
1990/07/27 765 770 732 759 2,667,000
1990/07/26 790 790 766 778 3,065,000
1990/07/25 800 800 788 788 1,210,000
1990/07/24 800 804 795 798 1,649,000
1990/07/23 820 825 802 810 1,167,000
1990/07/20 815 839 815 820 2,247,000
1990/07/19 823 828 810 811 1,911,000
1990/07/18 840 842 831 833 1,131,000
1990/07/17 849 850 835 840 1,580,000
1990/07/16 828 847 825 847 1,526,000
1990/07/13 819 835 819 828 2,338,000
1990/07/12 825 825 812 819 1,386,000
1990/07/11 810 829 807 829 2,879,000
1990/07/10 815 815 804 805 1,317,000
1990/07/09 830 830 815 827 1,371,000
1990/07/06 834 834 815 834 2,629,000
1990/07/05 835 843 830 835 2,820,000
1990/07/04 805 829 805 825 3,305,000
1990/07/03 810 815 798 802 2,338,000
1990/07/02 805 815 796 805 1,897,000
1990/06/29 818 838 803 803 1,537,000
1990/06/28 825 828 806 808 2,091,000
1990/06/27 815 839 811 825 2,160,000
1990/06/26 795 808 790 805 2,501,000
1990/06/25 809 809 780 792 1,856,000
1990/06/22 830 831 812 818 1,425,000
1990/06/21 845 850 831 832 1,547,000
1990/06/20 846 855 835 835 2,316,000
1990/06/19 851 858 847 847 1,725,000
1990/06/18 880 881 862 868 1,131,000
1990/06/15 880 890 866 890 1,522,000
1990/06/14 864 895 864 895 1,480,000
1990/06/13 856 865 855 864 1,255,000
1990/06/12 870 875 851 851 3,165,000
1990/06/11 890 890 866 866 1,970,000
1990/06/08 897 908 892 892 2,253,000
1990/06/07 905 909 903 905 1,194,000
1990/06/06 916 920 910 910 1,568,000
1990/06/05 921 929 920 923 1,386,000
1990/06/04 920 927 919 922 1,877,000
1990/06/01 932 942 921 924 1,425,000
1990/05/31 930 952 928 952 1,998,000
1990/05/30 920 930 916 928 2,316,000
1990/05/29 955 963 925 930 4,821,000
1990/05/28 945 955 940 955 4,855,000
1990/05/25 930 948 925 941 7,760,000
1990/05/24 895 930 891 920 3,697,000
1990/05/23 890 903 885 895 1,827,000
1990/05/22 860 889 860 889 1,377,000
1990/05/21 884 889 860 870 1,050,000
1990/05/18 898 900 885 894 1,408,000
1990/05/17 908 908 898 908 2,205,000
1990/05/16 915 916 900 900 4,962,000
1990/05/15 910 928 906 916 6,543,000
1990/05/14 914 920 902 908 8,461,000
1990/05/11 866 889 861 888 3,608,000
1990/05/10 873 874 860 866 2,637,000
1990/05/09 866 877 861 864 3,496,000
1990/05/08 870 875 847 866 3,049,000
1990/05/07 840 861 837 860 3,372,000
1990/05/02 830 835 825 827 1,061,000
1990/05/01 840 840 825 830 911,000
1990/04/27 840 840 822 833 813,000
1990/04/26 838 842 828 840 2,389,000
1990/04/25 829 834 817 818 1,851,000
1990/04/24 829 835 819 829 1,474,000
1990/04/23 845 845 826 835 1,262,000
1990/04/20 864 869 825 849 5,215,000
1990/04/19 837 864 830 854 9,407,000
1990/04/18 780 817 778 817 2,856,000
1990/04/17 778 798 772 775 1,742,000
1990/04/16 788 800 778 778 789,000
1990/04/13 800 810 788 788 1,087,000
1990/04/12 822 825 790 800 2,117,000
1990/04/11 825 831 816 819 2,360,000
1990/04/10 833 833 818 820 3,268,000
1990/04/09 830 850 830 841 5,773,000
1990/04/06 765 819 761 819 6,396,000
1990/04/05 720 735 702 735 2,431,000
1990/04/04 711 735 707 725 2,598,000
1990/04/03 700 709 680 701 3,769,000
1990/04/02 711 723 670 680 3,331,000
1990/03/30 775 779 728 728 3,152,000
1990/03/29 787 794 770 785 2,137,000
1990/03/28 810 815 787 787 2,214,000
1990/03/27 828 831 806 820 4,275,000
1990/03/26 799 828 796 828 3,823,000
1990/03/23 790 799 770 794 3,415,000
1990/03/22 761 789 750 780 2,867,000
1990/03/20 849 858 810 810 3,536,000
1990/03/19 886 890 850 850 1,894,000
1990/03/16 890 899 875 890 2,153,000
1990/03/15 887 896 885 885 1,625,000
1990/03/14 908 910 885 897 2,345,000
1990/03/13 925 927 915 915 1,802,000
1990/03/12 931 936 925 932 1,281,000
1990/03/09 944 949 931 931 2,588,000
1990/03/08 935 956 931 941 1,955,000
1990/03/07 953 953 935 945 2,046,000
1990/03/06 941 964 941 955 1,862,000
1990/03/05 969 970 935 941 3,194,000
1990/03/02 990 992 969 975 2,842,000
1990/03/01 1,000 1,000 990 995 2,014,000
1990/02/28 988 1,010 985 1,010 3,210,000
1990/02/27 968 990 957 979 3,383,000
1990/02/26 980 983 911 940 3,822,000
1990/02/23 1,000 1,000 983 984 3,771,000
1990/02/22 1,030 1,040 990 997 4,426,000
1990/02/21 1,050 1,060 1,010 1,020 3,815,000
1990/02/20 1,070 1,080 1,060 1,070 1,702,000
1990/02/19 1,100 1,110 1,080 1,090 2,043,000
1990/02/16 1,110 1,120 1,100 1,100 1,628,000
1990/02/15 1,090 1,100 1,080 1,090 2,327,000
1990/02/14 1,080 1,100 1,080 1,080 1,866,000
1990/02/13 1,100 1,100 1,080 1,100 1,295,000
1990/02/09 1,110 1,120 1,090 1,100 1,705,000
1990/02/08 1,130 1,130 1,100 1,130 2,062,000
1990/02/07 1,130 1,130 1,090 1,120 2,107,000
1990/02/06 1,130 1,150 1,120 1,130 3,374,000
1990/02/05 1,120 1,130 1,110 1,130 2,404,000
1990/02/02 1,090 1,130 1,080 1,100 4,256,000
1990/02/01 1,110 1,120 1,080 1,090 3,521,000
1990/01/31 1,100 1,130 1,090 1,130 1,401,000
1990/01/30 1,120 1,120 1,100 1,110 2,300,000
1990/01/29 1,080 1,110 1,070 1,100 2,082,000
1990/01/26 1,100 1,100 1,070 1,070 1,597,000
1990/01/25 1,080 1,100 1,070 1,080 1,933,000
1990/01/24 1,110 1,120 1,070 1,080 2,104,000
1990/01/23 1,110 1,120 1,100 1,110 2,476,000
1990/01/22 1,110 1,130 1,100 1,120 2,321,000
1990/01/19 1,070 1,100 1,060 1,100 5,371,000
1990/01/18 1,100 1,110 1,080 1,090 3,827,000
1990/01/17 1,130 1,140 1,080 1,090 5,325,000
1990/01/16 1,140 1,150 1,110 1,110 4,451,000
1990/01/12 1,200 1,200 1,170 1,200 6,016,000
1990/01/11 1,180 1,220 1,160 1,210 8,616,000
1990/01/10 1,190 1,200 1,160 1,170 4,491,000
1990/01/09 1,210 1,220 1,190 1,200 6,706,000
1990/01/08 1,230 1,240 1,200 1,220 7,752,000
1990/01/05 1,280 1,290 1,210 1,210 17,649,000
1990/01/04 1,280 1,310 1,270 1,290 32,731,000

このページの先頭へ