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 |
|---|---|---|---|---|---|
| 1991/12/30 | 599 | 615 | 599 | 615 | 907,000 |
| 1991/12/27 | 600 | 602 | 592 | 595 | 466,000 |
| 1991/12/26 | 601 | 601 | 588 | 592 | 891,000 |
| 1991/12/25 | 580 | 606 | 577 | 584 | 826,000 |
| 1991/12/24 | 595 | 600 | 575 | 577 | 738,000 |
| 1991/12/20 | 585 | 585 | 575 | 575 | 986,000 |
| 1991/12/19 | 597 | 597 | 585 | 588 | 1,055,000 |
| 1991/12/18 | 599 | 604 | 595 | 598 | 891,000 |
| 1991/12/17 | 620 | 620 | 610 | 610 | 392,000 |
| 1991/12/16 | 627 | 627 | 611 | 620 | 335,000 |
| 1991/12/13 | 630 | 630 | 610 | 618 | 2,025,000 |
| 1991/12/12 | 599 | 610 | 595 | 600 | 443,000 |
| 1991/12/11 | 604 | 604 | 590 | 590 | 1,441,000 |
| 1991/12/10 | 610 | 613 | 601 | 604 | 682,000 |
| 1991/12/09 | 610 | 611 | 605 | 607 | 478,000 |
| 1991/12/06 | 617 | 621 | 612 | 612 | 922,000 |
| 1991/12/05 | 619 | 620 | 612 | 617 | 1,102,000 |
| 1991/12/04 | 607 | 618 | 607 | 612 | 1,014,000 |
| 1991/12/03 | 622 | 622 | 610 | 610 | 1,280,000 |
| 1991/12/02 | 632 | 632 | 617 | 621 | 490,000 |
| 1991/11/29 | 622 | 625 | 618 | 622 | 730,000 |
| 1991/11/28 | 626 | 635 | 620 | 622 | 1,246,000 |
| 1991/11/27 | 631 | 632 | 626 | 626 | 860,000 |
| 1991/11/26 | 624 | 635 | 624 | 625 | 804,000 |
| 1991/11/25 | 623 | 625 | 620 | 622 | 632,000 |
| 1991/11/22 | 631 | 635 | 622 | 623 | 1,668,000 |
| 1991/11/21 | 658 | 664 | 636 | 640 | 2,012,000 |
| 1991/11/20 | 663 | 665 | 650 | 655 | 1,126,000 |
| 1991/11/19 | 672 | 679 | 663 | 665 | 928,000 |
| 1991/11/18 | 663 | 670 | 662 | 662 | 827,000 |
| 1991/11/15 | 679 | 679 | 675 | 679 | 804,000 |
| 1991/11/14 | 685 | 692 | 675 | 679 | 942,000 |
| 1991/11/13 | 695 | 697 | 682 | 686 | 747,000 |
| 1991/11/12 | 677 | 698 | 677 | 693 | 1,275,000 |
| 1991/11/11 | 683 | 686 | 677 | 677 | 859,000 |
| 1991/11/08 | 692 | 697 | 681 | 683 | 925,000 |
| 1991/11/07 | 700 | 700 | 690 | 690 | 596,000 |
| 1991/11/06 | 691 | 699 | 686 | 699 | 1,232,000 |
| 1991/11/05 | 703 | 710 | 697 | 700 | 2,035,000 |
| 1991/11/01 | 715 | 720 | 713 | 713 | 1,167,000 |
| 1991/10/31 | 713 | 724 | 713 | 720 | 1,370,000 |
| 1991/10/30 | 731 | 735 | 711 | 713 | 1,234,000 |
| 1991/10/29 | 739 | 740 | 731 | 731 | 1,010,000 |
| 1991/10/28 | 736 | 740 | 729 | 735 | 1,308,000 |
| 1991/10/25 | 741 | 743 | 734 | 735 | 1,026,000 |
| 1991/10/24 | 740 | 749 | 740 | 743 | 1,626,000 |
| 1991/10/23 | 745 | 749 | 740 | 742 | 1,710,000 |
| 1991/10/22 | 740 | 762 | 740 | 752 | 6,127,000 |
| 1991/10/21 | 747 | 755 | 741 | 750 | 6,507,000 |
| 1991/10/18 | 720 | 730 | 717 | 727 | 3,736,000 |
| 1991/10/17 | 712 | 723 | 712 | 715 | 1,760,000 |
| 1991/10/16 | 711 | 713 | 702 | 709 | 1,490,000 |
| 1991/10/15 | 716 | 717 | 706 | 710 | 1,112,000 |
| 1991/10/14 | 722 | 724 | 710 | 711 | 1,818,000 |
| 1991/10/11 | 715 | 725 | 710 | 723 | 2,452,000 |
| 1991/10/09 | 696 | 722 | 696 | 712 | 5,105,000 |
| 1991/10/08 | 698 | 704 | 696 | 698 | 1,324,000 |
| 1991/10/07 | 695 | 702 | 695 | 700 | 1,112,000 |
| 1991/10/04 | 700 | 705 | 697 | 702 | 2,995,000 |
| 1991/10/03 | 695 | 705 | 692 | 695 | 2,550,000 |
| 1991/10/02 | 703 | 703 | 685 | 685 | 1,494,000 |
| 1991/10/01 | 680 | 708 | 678 | 697 | 2,308,000 |
| 1991/09/30 | 686 | 694 | 682 | 686 | 702,000 |
| 1991/09/27 | 700 | 703 | 690 | 695 | 1,302,000 |
| 1991/09/26 | 696 | 705 | 686 | 695 | 1,272,000 |
| 1991/09/25 | 707 | 707 | 695 | 696 | 1,677,000 |
| 1991/09/24 | 685 | 701 | 681 | 700 | 2,203,000 |
| 1991/09/20 | 685 | 699 | 675 | 685 | 2,054,000 |
| 1991/09/19 | 699 | 699 | 680 | 681 | 1,253,000 |
| 1991/09/18 | 698 | 702 | 688 | 698 | 2,051,000 |
| 1991/09/17 | 710 | 713 | 696 | 708 | 3,333,000 |
| 1991/09/13 | 695 | 704 | 690 | 701 | 8,763,000 |
| 1991/09/12 | 671 | 688 | 671 | 675 | 2,669,000 |
| 1991/09/11 | 652 | 670 | 650 | 668 | 1,275,000 |
| 1991/09/10 | 670 | 670 | 659 | 661 | 1,441,000 |
| 1991/09/09 | 679 | 688 | 665 | 667 | 2,249,000 |
| 1991/09/06 | 655 | 685 | 655 | 680 | 5,366,000 |
| 1991/09/05 | 636 | 669 | 636 | 660 | 2,643,000 |
| 1991/09/04 | 650 | 652 | 640 | 646 | 1,322,000 |
| 1991/09/03 | 653 | 658 | 641 | 649 | 2,013,000 |
| 1991/09/02 | 640 | 658 | 638 | 658 | 3,234,000 |
| 1991/08/30 | 635 | 645 | 630 | 645 | 5,660,000 |
| 1991/08/29 | 600 | 614 | 600 | 610 | 2,093,000 |
| 1991/08/28 | 584 | 599 | 571 | 599 | 994,000 |
| 1991/08/27 | 581 | 593 | 578 | 584 | 540,000 |
| 1991/08/26 | 600 | 600 | 580 | 586 | 803,000 |
| 1991/08/23 | 604 | 605 | 590 | 605 | 2,388,000 |
| 1991/08/22 | 592 | 610 | 587 | 605 | 3,906,000 |
| 1991/08/21 | 568 | 577 | 555 | 555 | 2,614,000 |
| 1991/08/20 | 565 | 565 | 541 | 550 | 3,133,000 |
| 1991/08/19 | 603 | 603 | 531 | 545 | 2,709,000 |
| 1991/08/16 | 620 | 625 | 602 | 602 | 1,164,000 |
| 1991/08/15 | 624 | 635 | 620 | 627 | 1,573,000 |
| 1991/08/14 | 618 | 629 | 618 | 625 | 822,000 |
| 1991/08/13 | 618 | 622 | 615 | 618 | 712,000 |
| 1991/08/12 | 623 | 626 | 614 | 620 | 664,000 |
| 1991/08/09 | 630 | 635 | 623 | 623 | 786,000 |
| 1991/08/08 | 643 | 646 | 633 | 633 | 1,052,000 |
| 1991/08/07 | 645 | 647 | 635 | 643 | 642,000 |
| 1991/08/06 | 646 | 646 | 640 | 640 | 615,000 |
| 1991/08/05 | 650 | 653 | 646 | 646 | 423,000 |
| 1991/08/02 | 648 | 650 | 646 | 650 | 396,000 |
| 1991/08/01 | 646 | 653 | 645 | 653 | 420,000 |
| 1991/07/31 | 656 | 658 | 648 | 655 | 1,460,000 |
| 1991/07/30 | 649 | 658 | 645 | 656 | 1,528,000 |
| 1991/07/29 | 662 | 664 | 650 | 650 | 1,464,000 |
| 1991/07/26 | 658 | 666 | 654 | 662 | 3,278,000 |
| 1991/07/25 | 644 | 660 | 643 | 660 | 3,429,000 |
| 1991/07/24 | 630 | 643 | 630 | 643 | 1,808,000 |
| 1991/07/23 | 625 | 628 | 619 | 625 | 1,286,000 |
| 1991/07/22 | 617 | 625 | 615 | 624 | 845,000 |
| 1991/07/19 | 616 | 624 | 614 | 617 | 990,000 |
| 1991/07/18 | 620 | 620 | 608 | 610 | 817,000 |
| 1991/07/17 | 625 | 628 | 620 | 620 | 755,000 |
| 1991/07/16 | 625 | 638 | 624 | 630 | 850,000 |
| 1991/07/15 | 629 | 634 | 621 | 622 | 395,000 |
| 1991/07/12 | 626 | 630 | 611 | 619 | 776,000 |
| 1991/07/11 | 625 | 635 | 624 | 625 | 1,335,000 |
| 1991/07/10 | 620 | 628 | 618 | 628 | 673,000 |
| 1991/07/09 | 610 | 618 | 594 | 618 | 1,502,000 |
| 1991/07/08 | 630 | 632 | 597 | 610 | 1,313,000 |
| 1991/07/05 | 633 | 635 | 625 | 629 | 761,000 |
| 1991/07/04 | 615 | 628 | 611 | 625 | 910,000 |
| 1991/07/03 | 637 | 637 | 603 | 620 | 1,575,000 |
| 1991/07/02 | 648 | 654 | 641 | 647 | 1,338,000 |
| 1991/07/01 | 660 | 660 | 645 | 645 | 1,971,000 |
| 1991/06/28 | 635 | 640 | 627 | 631 | 1,726,000 |
| 1991/06/27 | 630 | 637 | 622 | 637 | 1,056,000 |
| 1991/06/26 | 645 | 647 | 631 | 631 | 1,348,000 |
| 1991/06/25 | 631 | 642 | 625 | 642 | 1,254,000 |
| 1991/06/24 | 634 | 644 | 628 | 634 | 1,119,000 |
| 1991/06/21 | 632 | 636 | 621 | 634 | 1,393,000 |
| 1991/06/20 | 613 | 630 | 613 | 630 | 2,030,000 |
| 1991/06/19 | 640 | 640 | 611 | 611 | 1,337,000 |
| 1991/06/18 | 653 | 657 | 640 | 640 | 1,046,000 |
| 1991/06/17 | 660 | 665 | 658 | 663 | 555,000 |
| 1991/06/14 | 660 | 665 | 648 | 660 | 3,285,000 |
| 1991/06/13 | 646 | 651 | 641 | 651 | 1,460,000 |
| 1991/06/12 | 655 | 658 | 646 | 651 | 1,618,000 |
| 1991/06/11 | 658 | 665 | 650 | 653 | 1,272,000 |
| 1991/06/10 | 662 | 665 | 660 | 665 | 745,000 |
| 1991/06/07 | 670 | 680 | 665 | 674 | 910,000 |
| 1991/06/06 | 669 | 675 | 665 | 670 | 883,000 |
| 1991/06/05 | 686 | 688 | 677 | 679 | 598,000 |
| 1991/06/04 | 693 | 695 | 680 | 686 | 602,000 |
| 1991/06/03 | 700 | 700 | 686 | 688 | 772,000 |
| 1991/05/31 | 690 | 698 | 687 | 694 | 1,173,000 |
| 1991/05/30 | 690 | 692 | 680 | 688 | 586,000 |
| 1991/05/29 | 683 | 695 | 678 | 692 | 867,000 |
| 1991/05/28 | 676 | 680 | 675 | 680 | 271,000 |
| 1991/05/27 | 678 | 690 | 675 | 680 | 264,000 |
| 1991/05/24 | 680 | 680 | 670 | 679 | 1,195,000 |
| 1991/05/23 | 678 | 684 | 669 | 682 | 1,296,000 |
| 1991/05/22 | 681 | 684 | 671 | 677 | 1,639,000 |
| 1991/05/21 | 680 | 690 | 677 | 684 | 1,146,000 |
| 1991/05/20 | 699 | 699 | 682 | 691 | 445,000 |
| 1991/05/17 | 687 | 699 | 679 | 699 | 732,000 |
| 1991/05/16 | 679 | 687 | 673 | 677 | 1,050,000 |
| 1991/05/15 | 684 | 695 | 682 | 688 | 967,000 |
| 1991/05/14 | 698 | 700 | 687 | 697 | 1,903,000 |
| 1991/05/13 | 700 | 710 | 696 | 698 | 1,459,000 |
| 1991/05/10 | 710 | 719 | 696 | 703 | 1,169,000 |
| 1991/05/09 | 698 | 710 | 698 | 705 | 1,150,000 |
| 1991/05/08 | 710 | 710 | 696 | 696 | 1,244,000 |
| 1991/05/07 | 711 | 719 | 705 | 714 | 811,000 |
| 1991/05/02 | 715 | 720 | 705 | 719 | 1,067,000 |
| 1991/05/01 | 704 | 719 | 696 | 715 | 1,873,000 |
| 1991/04/30 | 684 | 700 | 682 | 694 | 1,313,000 |
| 1991/04/26 | 700 | 700 | 683 | 688 | 1,404,000 |
| 1991/04/25 | 705 | 709 | 685 | 686 | 1,242,000 |
| 1991/04/24 | 706 | 714 | 700 | 703 | 1,220,000 |
| 1991/04/23 | 710 | 720 | 703 | 715 | 1,906,000 |
| 1991/04/22 | 724 | 724 | 713 | 713 | 1,037,000 |
| 1991/04/19 | 730 | 734 | 720 | 720 | 1,153,000 |
| 1991/04/18 | 741 | 741 | 730 | 730 | 790,000 |
| 1991/04/17 | 752 | 754 | 735 | 741 | 1,401,000 |
| 1991/04/16 | 750 | 752 | 732 | 745 | 1,559,000 |
| 1991/04/15 | 750 | 757 | 745 | 745 | 2,064,000 |
| 1991/04/12 | 731 | 740 | 729 | 740 | 1,353,000 |
| 1991/04/11 | 737 | 737 | 728 | 730 | 908,000 |
| 1991/04/10 | 725 | 736 | 725 | 727 | 1,605,000 |
| 1991/04/09 | 742 | 744 | 730 | 731 | 1,000,000 |
| 1991/04/08 | 751 | 754 | 741 | 742 | 937,000 |
| 1991/04/05 | 762 | 769 | 755 | 755 | 997,000 |
| 1991/04/04 | 767 | 769 | 754 | 755 | 992,000 |
| 1991/04/03 | 765 | 769 | 754 | 767 | 2,565,000 |
| 1991/04/02 | 725 | 749 | 725 | 748 | 770,000 |
| 1991/04/01 | 725 | 735 | 723 | 728 | 971,000 |
| 1991/03/29 | 740 | 742 | 728 | 728 | 1,563,000 |
| 1991/03/28 | 734 | 747 | 733 | 744 | 967,000 |
| 1991/03/27 | 743 | 748 | 733 | 738 | 2,086,000 |
| 1991/03/26 | 761 | 768 | 733 | 733 | 2,385,000 |
| 1991/03/25 | 746 | 758 | 745 | 750 | 3,559,000 |
| 1991/03/22 | 752 | 758 | 740 | 745 | 2,129,000 |
| 1991/03/20 | 757 | 760 | 745 | 747 | 1,962,000 |
| 1991/03/19 | 769 | 775 | 764 | 764 | 2,990,000 |
| 1991/03/18 | 770 | 785 | 768 | 770 | 5,861,000 |
| 1991/03/15 | 745 | 768 | 745 | 764 | 4,239,000 |
| 1991/03/14 | 745 | 754 | 736 | 742 | 2,061,000 |
| 1991/03/13 | 755 | 755 | 737 | 740 | 2,743,000 |
| 1991/03/12 | 749 | 762 | 735 | 759 | 2,151,000 |
| 1991/03/11 | 759 | 759 | 753 | 756 | 1,050,000 |
| 1991/03/08 | 768 | 768 | 752 | 759 | 3,303,000 |
| 1991/03/07 | 751 | 762 | 746 | 758 | 2,916,000 |
| 1991/03/06 | 750 | 750 | 735 | 744 | 1,972,000 |
| 1991/03/05 | 740 | 740 | 733 | 734 | 1,192,000 |
| 1991/03/04 | 744 | 751 | 738 | 740 | 1,088,000 |
| 1991/03/01 | 760 | 764 | 751 | 751 | 1,616,000 |
| 1991/02/28 | 756 | 770 | 753 | 766 | 4,221,000 |
| 1991/02/27 | 755 | 760 | 748 | 750 | 2,233,000 |
| 1991/02/26 | 794 | 794 | 765 | 765 | 5,027,000 |
| 1991/02/25 | 761 | 784 | 756 | 784 | 3,306,000 |
| 1991/02/22 | 775 | 783 | 761 | 765 | 2,745,000 |
| 1991/02/21 | 766 | 773 | 761 | 763 | 3,309,000 |
| 1991/02/20 | 785 | 807 | 770 | 780 | 13,166,000 |
| 1991/02/19 | 773 | 810 | 764 | 785 | 18,672,000 |
| 1991/02/18 | 749 | 763 | 740 | 763 | 8,236,000 |
| 1991/02/15 | 733 | 733 | 725 | 731 | 2,406,000 |
| 1991/02/14 | 730 | 744 | 730 | 738 | 11,651,000 |
| 1991/02/13 | 730 | 740 | 720 | 729 | 6,750,000 |
| 1991/02/12 | 715 | 731 | 707 | 730 | 12,721,000 |
| 1991/02/08 | 690 | 710 | 685 | 695 | 3,212,000 |
| 1991/02/07 | 700 | 700 | 680 | 685 | 1,533,000 |
| 1991/02/06 | 695 | 695 | 686 | 691 | 2,251,000 |
| 1991/02/05 | 675 | 677 | 666 | 675 | 1,284,000 |
| 1991/02/04 | 675 | 676 | 665 | 665 | 530,000 |
| 1991/02/01 | 656 | 665 | 651 | 665 | 1,009,000 |
| 1991/01/31 | 668 | 669 | 655 | 655 | 967,000 |
| 1991/01/30 | 669 | 674 | 658 | 658 | 1,209,000 |
| 1991/01/29 | 675 | 679 | 671 | 672 | 894,000 |
| 1991/01/28 | 680 | 680 | 667 | 675 | 472,000 |
| 1991/01/25 | 680 | 682 | 670 | 670 | 1,344,000 |
| 1991/01/24 | 675 | 680 | 667 | 674 | 1,377,000 |
| 1991/01/23 | 660 | 674 | 660 | 667 | 778,000 |
| 1991/01/22 | 679 | 685 | 675 | 680 | 1,606,000 |
| 1991/01/21 | 675 | 684 | 671 | 675 | 1,676,000 |
| 1991/01/18 | 710 | 710 | 685 | 695 | 4,502,000 |
| 1991/01/17 | 667 | 714 | 647 | 700 | 5,119,000 |
| 1991/01/16 | 674 | 680 | 655 | 670 | 2,897,000 |
| 1991/01/14 | 690 | 695 | 686 | 691 | 2,647,000 |
| 1991/01/11 | 720 | 720 | 702 | 720 | 8,448,000 |
| 1991/01/10 | 683 | 714 | 680 | 710 | 8,362,000 |
| 1991/01/09 | 669 | 694 | 665 | 693 | 3,772,000 |
| 1991/01/08 | 675 | 685 | 665 | 675 | 1,808,000 |
| 1991/01/07 | 689 | 690 | 676 | 685 | 4,027,000 |
| 1991/01/04 | 655 | 697 | 655 | 697 | 3,865,000 |