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
1992/12/30 420 423 415 415 295,000
1992/12/29 426 427 420 425 291,000
1992/12/28 427 427 421 421 421,000
1992/12/25 426 428 424 427 527,000
1992/12/24 438 438 422 426 573,000
1992/12/22 445 445 432 439 695,000
1992/12/21 442 447 441 445 1,277,000
1992/12/18 429 435 425 434 1,281,000
1992/12/17 420 423 418 419 841,000
1992/12/16 420 438 420 423 969,000
1992/12/15 419 427 418 424 1,041,000
1992/12/14 424 428 423 423 507,000
1992/12/11 434 436 428 428 1,979,000
1992/12/10 449 449 439 439 648,000
1992/12/09 447 449 440 444 509,000
1992/12/08 438 445 432 445 797,000
1992/12/07 435 435 429 430 533,000
1992/12/04 425 426 422 425 503,000
1992/12/03 426 430 423 425 614,000
1992/12/02 435 437 430 430 557,000
1992/12/01 448 452 433 439 716,000
1992/11/30 447 460 447 455 2,021,000
1992/11/27 444 452 440 447 1,814,000
1992/11/26 447 449 441 442 697,000
1992/11/25 437 449 437 449 1,985,000
1992/11/24 435 443 435 437 1,153,000
1992/11/20 426 443 420 433 2,143,000
1992/11/19 435 439 425 431 1,483,000
1992/11/18 400 430 400 430 1,078,000
1992/11/17 399 404 396 402 671,000
1992/11/16 406 409 401 402 278,000
1992/11/13 408 410 405 405 1,098,000
1992/11/12 407 410 406 408 494,000
1992/11/11 414 414 407 410 686,000
1992/11/10 415 416 408 414 819,000
1992/11/09 415 418 406 410 512,000
1992/11/06 431 435 420 420 606,000
1992/11/05 431 438 431 435 662,000
1992/11/04 437 437 433 436 582,000
1992/11/02 420 437 420 437 1,466,000
1992/10/30 420 433 410 433 1,006,000
1992/10/29 422 422 415 420 347,000
1992/10/28 422 425 421 422 351,000
1992/10/27 417 422 416 421 273,000
1992/10/26 417 420 414 417 435,000
1992/10/23 415 419 415 416 732,000
1992/10/22 416 420 413 419 1,171,000
1992/10/21 412 422 412 418 934,000
1992/10/20 423 423 406 422 1,366,000
1992/10/19 414 425 405 425 1,388,000
1992/10/16 432 432 414 414 519,000
1992/10/15 411 434 411 433 1,795,000
1992/10/14 428 432 410 410 876,000
1992/10/13 425 429 420 428 682,000
1992/10/12 424 424 415 417 334,000
1992/10/09 410 415 410 414 2,151,000
1992/10/08 420 420 409 410 1,482,000
1992/10/07 425 425 415 415 569,000
1992/10/06 419 425 415 420 422,000
1992/10/05 412 422 410 419 457,000
1992/10/02 411 418 411 417 1,104,000
1992/10/01 420 425 409 425 819,000
1992/09/30 431 433 409 410 876,000
1992/09/29 444 444 430 431 610,000
1992/09/28 445 450 435 435 420,000
1992/09/25 452 454 443 443 441,000
1992/09/24 451 455 449 453 1,386,000
1992/09/22 442 455 439 450 1,142,000
1992/09/21 455 458 450 452 875,000
1992/09/18 431 449 430 442 930,000
1992/09/17 441 450 432 439 1,717,000
1992/09/16 459 460 445 445 1,041,000
1992/09/14 460 470 455 460 686,000
1992/09/11 467 472 445 452 2,602,000
1992/09/10 481 485 472 472 2,700,000
1992/09/09 452 471 452 471 1,128,000
1992/09/08 469 469 457 457 1,142,000
1992/09/07 476 483 470 471 1,470,000
1992/09/04 485 492 471 471 5,598,000
1992/09/03 450 484 437 475 2,697,000
1992/09/02 435 450 435 445 851,000
1992/09/01 457 458 436 436 1,287,000
1992/08/31 455 465 449 452 2,548,000
1992/08/28 437 463 415 460 6,279,000
1992/08/27 427 451 423 447 7,542,000
1992/08/26 410 420 405 417 1,720,000
1992/08/25 419 426 406 407 2,516,000
1992/08/24 411 440 411 429 7,488,000
1992/08/21 375 404 375 404 1,978,000
1992/08/20 346 380 346 365 1,097,000
1992/08/19 354 355 345 345 815,000
1992/08/18 356 356 344 349 524,000
1992/08/17 356 359 350 351 467,000
1992/08/14 344 356 344 356 823,000
1992/08/13 351 359 343 359 514,000
1992/08/12 350 356 341 349 856,000
1992/08/11 358 358 350 350 673,000
1992/08/10 354 360 351 354 616,000
1992/08/07 380 385 370 379 372,000
1992/08/06 383 388 380 385 565,000
1992/08/05 380 388 380 388 874,000
1992/08/04 376 382 371 381 783,000
1992/08/03 380 385 373 381 621,000
1992/07/31 356 379 355 379 1,466,000
1992/07/30 353 361 351 360 994,000
1992/07/29 355 360 348 350 1,220,000
1992/07/28 355 358 351 351 849,000
1992/07/27 373 375 355 360 2,143,000
1992/07/24 370 370 360 363 1,978,000
1992/07/23 368 374 363 368 1,767,000
1992/07/22 380 380 366 368 1,369,000
1992/07/21 379 380 373 373 994,000
1992/07/20 382 384 375 375 986,000
1992/07/17 395 400 383 386 1,082,000
1992/07/16 402 407 395 395 727,000
1992/07/15 410 412 407 407 757,000
1992/07/14 417 420 405 407 837,000
1992/07/13 414 418 410 418 791,000
1992/07/10 416 417 409 415 948,000
1992/07/09 413 417 409 416 951,000
1992/07/08 409 409 402 409 498,000
1992/07/07 420 420 410 416 789,000
1992/07/06 418 422 415 419 1,009,000
1992/07/03 414 418 408 414 1,646,000
1992/07/02 387 410 383 410 1,147,000
1992/07/01 372 380 365 379 1,162,000
1992/06/30 370 371 364 370 910,000
1992/06/29 372 372 362 363 393,000
1992/06/26 373 374 360 367 1,443,000
1992/06/25 371 382 361 368 1,849,000
1992/06/24 372 379 360 361 1,429,000
1992/06/23 366 375 361 367 1,273,000
1992/06/22 399 400 371 371 1,823,000
1992/06/19 395 395 380 391 1,625,000
1992/06/18 391 396 380 380 2,458,000
1992/06/17 403 406 400 400 1,087,000
1992/06/16 411 415 405 406 604,000
1992/06/15 408 413 402 411 1,379,000
1992/06/12 410 419 406 407 3,259,000
1992/06/11 413 420 413 415 639,000
1992/06/10 414 420 411 413 897,000
1992/06/09 415 419 412 413 719,000
1992/06/08 411 415 405 415 815,000
1992/06/05 420 420 413 413 1,054,000
1992/06/04 425 429 422 423 1,274,000
1992/06/03 421 430 420 424 1,067,000
1992/06/02 423 430 422 422 1,122,000
1992/06/01 438 445 421 421 974,000
1992/05/29 433 443 430 437 1,044,000
1992/05/28 430 436 429 430 1,083,000
1992/05/27 448 450 426 439 1,153,000
1992/05/26 460 460 451 453 966,000
1992/05/25 446 462 445 460 1,085,000
1992/05/22 449 450 440 441 572,000
1992/05/21 458 458 447 450 1,018,000
1992/05/20 462 472 458 458 1,514,000
1992/05/19 456 460 448 457 993,000
1992/05/18 443 449 441 446 514,000
1992/05/15 455 456 438 438 1,568,000
1992/05/14 474 474 457 458 746,000
1992/05/13 454 460 451 460 907,000
1992/05/12 474 475 451 452 1,255,000
1992/05/11 470 478 465 469 911,000
1992/05/08 464 470 454 460 745,000
1992/05/07 442 465 440 465 1,433,000
1992/05/06 430 444 430 440 1,058,000
1992/05/01 439 440 435 435 933,000
1992/04/30 440 445 437 440 1,051,000
1992/04/28 445 445 435 440 838,000
1992/04/27 448 451 439 445 535,000
1992/04/24 453 454 439 453 1,134,000
1992/04/23 450 455 437 449 1,179,000
1992/04/22 435 445 433 445 1,041,000
1992/04/21 438 445 430 433 1,108,000
1992/04/20 453 454 430 433 564,000
1992/04/17 450 457 441 454 1,454,000
1992/04/16 460 463 450 451 1,035,000
1992/04/15 443 455 443 455 2,004,000
1992/04/14 425 458 424 442 1,772,000
1992/04/13 437 443 420 420 1,151,000
1992/04/10 421 440 421 437 1,174,000
1992/04/09 410 417 390 402 1,582,000
1992/04/08 425 430 410 421 1,235,000
1992/04/07 446 450 439 440 651,000
1992/04/06 451 458 440 445 624,000
1992/04/03 456 458 437 451 1,186,000
1992/04/02 463 472 450 451 1,044,000
1992/04/01 479 479 450 453 1,013,000
1992/03/31 479 496 479 481 1,286,000
1992/03/30 471 477 470 477 559,000
1992/03/27 480 480 470 470 565,000
1992/03/26 490 496 470 475 705,000
1992/03/25 482 493 480 493 871,000
1992/03/24 495 495 476 483 930,000
1992/03/23 498 502 490 497 1,259,000
1992/03/19 487 499 486 497 1,753,000
1992/03/18 485 485 475 485 1,238,000
1992/03/17 490 490 479 480 980,000
1992/03/16 490 493 481 490 817,000
1992/03/13 485 499 480 487 2,769,000
1992/03/12 495 499 486 490 824,000
1992/03/11 501 503 500 500 777,000
1992/03/10 502 505 502 503 438,000
1992/03/09 515 515 500 502 608,000
1992/03/06 510 517 510 511 475,000
1992/03/05 515 520 510 512 547,000
1992/03/04 520 525 518 520 685,000
1992/03/03 533 536 520 528 1,608,000
1992/03/02 532 540 528 540 944,000
1992/02/28 520 530 519 528 1,065,000
1992/02/27 525 529 518 519 923,000
1992/02/26 522 525 519 521 1,273,000
1992/02/25 531 532 517 517 871,000
1992/02/24 538 538 532 532 806,000
1992/02/21 546 550 532 532 1,255,000
1992/02/20 549 552 540 540 1,328,000
1992/02/19 550 551 540 548 924,000
1992/02/18 553 560 550 559 626,000
1992/02/17 550 560 547 560 826,000
1992/02/14 558 560 551 551 430,000
1992/02/13 558 560 558 558 528,000
1992/02/12 563 568 559 562 598,000
1992/02/10 575 578 567 572 535,000
1992/02/07 586 589 577 580 699,000
1992/02/06 581 585 581 585 800,000
1992/02/05 582 585 577 581 879,000
1992/02/04 582 589 577 589 582,000
1992/02/03 580 584 577 577 1,451,000
1992/01/31 585 593 574 577 1,824,000
1992/01/30 568 585 562 585 1,112,000
1992/01/29 575 575 558 558 697,000
1992/01/28 560 569 558 558 562,000
1992/01/27 562 563 551 555 795,000
1992/01/24 560 563 559 560 608,000
1992/01/23 571 573 561 565 1,095,000
1992/01/22 566 579 562 570 1,514,000
1992/01/21 585 585 566 570 1,432,000
1992/01/20 588 590 577 585 534,000
1992/01/17 587 600 585 588 695,000
1992/01/16 611 614 587 595 535,000
1992/01/14 600 607 595 605 625,000
1992/01/13 601 601 591 601 409,000
1992/01/10 600 614 592 614 823,000
1992/01/09 615 620 601 620 934,000
1992/01/08 630 638 620 622 874,000
1992/01/07 650 650 635 640 868,000
1992/01/06 628 660 625 660 1,075,000

このページの先頭へ