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 |
|---|---|---|---|---|---|
| 1995/12/29 | 685 | 695 | 684 | 695 | 618,000 |
| 1995/12/28 | 697 | 697 | 683 | 685 | 890,000 |
| 1995/12/27 | 693 | 697 | 687 | 697 | 1,000,000 |
| 1995/12/26 | 686 | 693 | 680 | 693 | 1,309,000 |
| 1995/12/25 | 702 | 703 | 691 | 693 | 2,715,000 |
| 1995/12/22 | 715 | 715 | 691 | 703 | 2,236,000 |
| 1995/12/21 | 688 | 712 | 688 | 709 | 4,600,000 |
| 1995/12/20 | 698 | 702 | 686 | 686 | 2,498,000 |
| 1995/12/19 | 678 | 689 | 678 | 682 | 1,206,000 |
| 1995/12/18 | 698 | 700 | 692 | 696 | 1,281,000 |
| 1995/12/15 | 701 | 701 | 688 | 694 | 1,483,000 |
| 1995/12/14 | 697 | 703 | 692 | 698 | 2,103,000 |
| 1995/12/13 | 700 | 704 | 695 | 704 | 2,830,000 |
| 1995/12/12 | 692 | 695 | 686 | 694 | 1,693,000 |
| 1995/12/11 | 699 | 699 | 682 | 692 | 1,451,000 |
| 1995/12/08 | 700 | 712 | 695 | 699 | 7,380,000 |
| 1995/12/07 | 676 | 704 | 671 | 700 | 4,287,000 |
| 1995/12/06 | 679 | 685 | 677 | 677 | 1,060,000 |
| 1995/12/05 | 689 | 689 | 680 | 680 | 2,020,000 |
| 1995/12/04 | 695 | 695 | 679 | 679 | 2,302,000 |
| 1995/12/01 | 678 | 698 | 675 | 696 | 3,166,000 |
| 1995/11/30 | 670 | 684 | 668 | 675 | 3,691,000 |
| 1995/11/29 | 668 | 676 | 663 | 669 | 1,937,000 |
| 1995/11/28 | 670 | 671 | 664 | 668 | 1,991,000 |
| 1995/11/27 | 650 | 669 | 650 | 663 | 991,000 |
| 1995/11/24 | 647 | 651 | 645 | 647 | 506,000 |
| 1995/11/22 | 668 | 669 | 650 | 656 | 778,000 |
| 1995/11/21 | 669 | 675 | 665 | 673 | 5,227,000 |
| 1995/11/20 | 645 | 664 | 644 | 659 | 4,555,000 |
| 1995/11/17 | 639 | 641 | 635 | 641 | 1,535,000 |
| 1995/11/16 | 628 | 637 | 627 | 633 | 2,470,000 |
| 1995/11/15 | 625 | 630 | 620 | 628 | 2,486,000 |
| 1995/11/14 | 621 | 623 | 619 | 622 | 796,000 |
| 1995/11/13 | 621 | 623 | 616 | 621 | 426,000 |
| 1995/11/10 | 624 | 627 | 613 | 619 | 1,447,000 |
| 1995/11/09 | 618 | 632 | 618 | 619 | 2,939,000 |
| 1995/11/08 | 617 | 620 | 614 | 614 | 732,000 |
| 1995/11/07 | 620 | 624 | 614 | 617 | 509,000 |
| 1995/11/06 | 596 | 619 | 596 | 611 | 1,353,000 |
| 1995/11/02 | 602 | 607 | 598 | 605 | 1,537,000 |
| 1995/11/01 | 600 | 602 | 596 | 602 | 1,040,000 |
| 1995/10/31 | 610 | 611 | 605 | 606 | 1,238,000 |
| 1995/10/30 | 603 | 611 | 603 | 607 | 973,000 |
| 1995/10/27 | 605 | 605 | 596 | 601 | 1,255,000 |
| 1995/10/26 | 610 | 610 | 600 | 605 | 1,086,000 |
| 1995/10/25 | 605 | 613 | 604 | 608 | 804,000 |
| 1995/10/24 | 617 | 619 | 613 | 613 | 660,000 |
| 1995/10/23 | 618 | 619 | 615 | 617 | 641,000 |
| 1995/10/20 | 614 | 622 | 612 | 617 | 1,387,000 |
| 1995/10/19 | 613 | 617 | 610 | 612 | 1,335,000 |
| 1995/10/18 | 610 | 616 | 606 | 611 | 2,723,000 |
| 1995/10/17 | 607 | 619 | 607 | 615 | 2,525,000 |
| 1995/10/16 | 601 | 611 | 599 | 607 | 1,111,000 |
| 1995/10/13 | 595 | 603 | 590 | 601 | 939,000 |
| 1995/10/12 | 590 | 602 | 590 | 596 | 544,000 |
| 1995/10/11 | 619 | 620 | 598 | 600 | 697,000 |
| 1995/10/09 | 624 | 625 | 612 | 625 | 721,000 |
| 1995/10/06 | 624 | 632 | 620 | 625 | 2,361,000 |
| 1995/10/05 | 621 | 628 | 615 | 624 | 1,052,000 |
| 1995/10/04 | 615 | 633 | 615 | 630 | 3,920,000 |
| 1995/10/03 | 607 | 612 | 601 | 612 | 707,000 |
| 1995/10/02 | 618 | 622 | 604 | 610 | 1,837,000 |
| 1995/09/29 | 619 | 628 | 607 | 611 | 3,893,000 |
| 1995/09/28 | 590 | 614 | 587 | 610 | 1,263,000 |
| 1995/09/27 | 572 | 594 | 571 | 591 | 1,234,000 |
| 1995/09/26 | 564 | 569 | 560 | 567 | 1,082,000 |
| 1995/09/25 | 572 | 575 | 561 | 564 | 926,000 |
| 1995/09/22 | 570 | 579 | 564 | 575 | 1,033,000 |
| 1995/09/21 | 575 | 588 | 574 | 588 | 1,023,000 |
| 1995/09/20 | 614 | 614 | 590 | 594 | 1,489,000 |
| 1995/09/19 | 591 | 598 | 589 | 594 | 1,819,000 |
| 1995/09/18 | 633 | 634 | 600 | 601 | 694,000 |
| 1995/09/14 | 637 | 637 | 629 | 633 | 1,549,000 |
| 1995/09/13 | 632 | 636 | 627 | 636 | 2,407,000 |
| 1995/09/12 | 636 | 638 | 622 | 627 | 3,478,000 |
| 1995/09/11 | 586 | 625 | 586 | 616 | 3,542,000 |
| 1995/09/08 | 604 | 604 | 582 | 595 | 7,431,000 |
| 1995/09/07 | 575 | 577 | 569 | 576 | 775,000 |
| 1995/09/06 | 584 | 586 | 573 | 575 | 874,000 |
| 1995/09/05 | 591 | 591 | 580 | 581 | 542,000 |
| 1995/09/04 | 604 | 604 | 585 | 591 | 971,000 |
| 1995/09/01 | 596 | 606 | 595 | 605 | 1,366,000 |
| 1995/08/31 | 601 | 608 | 597 | 608 | 1,436,000 |
| 1995/08/30 | 595 | 614 | 591 | 597 | 3,666,000 |
| 1995/08/29 | 578 | 590 | 571 | 588 | 788,000 |
| 1995/08/28 | 575 | 589 | 565 | 588 | 695,000 |
| 1995/08/25 | 584 | 584 | 577 | 582 | 631,000 |
| 1995/08/24 | 577 | 584 | 567 | 584 | 536,000 |
| 1995/08/23 | 584 | 585 | 577 | 578 | 556,000 |
| 1995/08/22 | 585 | 593 | 580 | 581 | 1,247,000 |
| 1995/08/21 | 582 | 582 | 573 | 579 | 434,000 |
| 1995/08/18 | 580 | 584 | 578 | 582 | 2,246,000 |
| 1995/08/17 | 590 | 598 | 571 | 571 | 2,578,000 |
| 1995/08/16 | 620 | 620 | 605 | 608 | 3,770,000 |
| 1995/08/15 | 545 | 565 | 545 | 565 | 1,516,000 |
| 1995/08/14 | 557 | 558 | 550 | 551 | 483,000 |
| 1995/08/11 | 557 | 562 | 551 | 558 | 2,366,000 |
| 1995/08/10 | 553 | 555 | 549 | 555 | 1,094,000 |
| 1995/08/09 | 550 | 558 | 543 | 551 | 1,374,000 |
| 1995/08/08 | 542 | 545 | 531 | 545 | 1,213,000 |
| 1995/08/07 | 540 | 543 | 533 | 538 | 449,000 |
| 1995/08/04 | 539 | 543 | 534 | 537 | 1,469,000 |
| 1995/08/03 | 535 | 541 | 533 | 540 | 2,546,000 |
| 1995/08/02 | 525 | 539 | 520 | 530 | 717,000 |
| 1995/08/01 | 543 | 547 | 522 | 522 | 1,804,000 |
| 1995/07/31 | 525 | 536 | 522 | 536 | 1,484,000 |
| 1995/07/28 | 522 | 522 | 512 | 520 | 767,000 |
| 1995/07/27 | 512 | 524 | 510 | 522 | 1,321,000 |
| 1995/07/26 | 514 | 517 | 508 | 509 | 1,394,000 |
| 1995/07/25 | 515 | 520 | 506 | 511 | 2,008,000 |
| 1995/07/24 | 530 | 530 | 524 | 525 | 528,000 |
| 1995/07/21 | 529 | 534 | 522 | 525 | 729,000 |
| 1995/07/20 | 525 | 525 | 515 | 524 | 1,028,000 |
| 1995/07/19 | 523 | 529 | 521 | 525 | 1,034,000 |
| 1995/07/18 | 535 | 535 | 523 | 524 | 956,000 |
| 1995/07/17 | 525 | 540 | 520 | 521 | 1,548,000 |
| 1995/07/14 | 536 | 536 | 523 | 526 | 1,087,000 |
| 1995/07/13 | 542 | 543 | 527 | 536 | 816,000 |
| 1995/07/12 | 548 | 558 | 547 | 552 | 1,408,000 |
| 1995/07/11 | 534 | 546 | 522 | 546 | 1,098,000 |
| 1995/07/10 | 559 | 570 | 528 | 530 | 2,110,000 |
| 1995/07/07 | 535 | 552 | 527 | 549 | 3,035,000 |
| 1995/07/06 | 505 | 520 | 500 | 520 | 556,000 |
| 1995/07/05 | 498 | 505 | 495 | 505 | 715,000 |
| 1995/07/04 | 497 | 503 | 491 | 499 | 380,000 |
| 1995/07/03 | 495 | 500 | 488 | 500 | 612,000 |
| 1995/06/30 | 494 | 503 | 494 | 495 | 616,000 |
| 1995/06/29 | 505 | 508 | 488 | 498 | 885,000 |
| 1995/06/28 | 496 | 497 | 489 | 493 | 884,000 |
| 1995/06/27 | 520 | 522 | 505 | 506 | 2,113,000 |
| 1995/06/26 | 520 | 521 | 500 | 503 | 1,014,000 |
| 1995/06/23 | 498 | 520 | 498 | 520 | 887,000 |
| 1995/06/22 | 488 | 500 | 488 | 496 | 557,000 |
| 1995/06/21 | 484 | 494 | 483 | 488 | 819,000 |
| 1995/06/20 | 487 | 491 | 481 | 484 | 1,239,000 |
| 1995/06/19 | 483 | 488 | 478 | 480 | 1,267,000 |
| 1995/06/16 | 480 | 495 | 480 | 490 | 2,350,000 |
| 1995/06/15 | 478 | 478 | 456 | 469 | 3,265,000 |
| 1995/06/14 | 499 | 500 | 490 | 490 | 1,251,000 |
| 1995/06/13 | 504 | 510 | 495 | 496 | 771,000 |
| 1995/06/12 | 508 | 512 | 505 | 505 | 790,000 |
| 1995/06/09 | 512 | 519 | 508 | 514 | 2,608,000 |
| 1995/06/08 | 518 | 520 | 513 | 515 | 544,000 |
| 1995/06/07 | 511 | 521 | 510 | 521 | 380,000 |
| 1995/06/06 | 515 | 520 | 512 | 512 | 234,000 |
| 1995/06/05 | 522 | 523 | 517 | 520 | 446,000 |
| 1995/06/02 | 519 | 538 | 515 | 516 | 644,000 |
| 1995/06/01 | 519 | 519 | 511 | 511 | 629,000 |
| 1995/05/31 | 529 | 529 | 513 | 519 | 935,000 |
| 1995/05/30 | 519 | 530 | 519 | 530 | 757,000 |
| 1995/05/29 | 515 | 521 | 514 | 520 | 800,000 |
| 1995/05/26 | 517 | 521 | 510 | 518 | 1,075,000 |
| 1995/05/25 | 532 | 536 | 520 | 520 | 1,480,000 |
| 1995/05/24 | 525 | 542 | 524 | 542 | 1,320,000 |
| 1995/05/23 | 532 | 533 | 522 | 531 | 1,018,000 |
| 1995/05/22 | 545 | 546 | 530 | 532 | 878,000 |
| 1995/05/19 | 547 | 551 | 543 | 551 | 2,993,000 |
| 1995/05/18 | 564 | 564 | 554 | 557 | 1,291,000 |
| 1995/05/17 | 573 | 573 | 565 | 566 | 1,202,000 |
| 1995/05/16 | 570 | 570 | 563 | 563 | 846,000 |
| 1995/05/15 | 567 | 567 | 560 | 567 | 670,000 |
| 1995/05/12 | 563 | 568 | 555 | 557 | 1,948,000 |
| 1995/05/11 | 580 | 580 | 561 | 565 | 1,416,000 |
| 1995/05/10 | 574 | 576 | 570 | 576 | 744,000 |
| 1995/05/09 | 574 | 585 | 574 | 579 | 1,854,000 |
| 1995/05/08 | 575 | 585 | 573 | 575 | 2,119,000 |
| 1995/05/02 | 567 | 574 | 564 | 567 | 676,000 |
| 1995/05/01 | 565 | 567 | 562 | 565 | 471,000 |
| 1995/04/28 | 575 | 575 | 567 | 570 | 559,000 |
| 1995/04/27 | 576 | 577 | 569 | 575 | 535,000 |
| 1995/04/26 | 576 | 579 | 565 | 565 | 971,000 |
| 1995/04/25 | 580 | 585 | 579 | 580 | 1,232,000 |
| 1995/04/24 | 584 | 588 | 580 | 580 | 1,191,000 |
| 1995/04/21 | 580 | 587 | 578 | 586 | 2,591,000 |
| 1995/04/20 | 578 | 580 | 573 | 575 | 1,707,000 |
| 1995/04/19 | 561 | 570 | 553 | 568 | 1,873,000 |
| 1995/04/18 | 558 | 562 | 556 | 559 | 683,000 |
| 1995/04/17 | 549 | 566 | 545 | 566 | 1,198,000 |
| 1995/04/14 | 566 | 578 | 553 | 553 | 1,833,000 |
| 1995/04/13 | 553 | 566 | 552 | 556 | 822,000 |
| 1995/04/12 | 552 | 555 | 549 | 553 | 975,000 |
| 1995/04/11 | 548 | 555 | 545 | 551 | 1,526,000 |
| 1995/04/10 | 512 | 533 | 504 | 530 | 760,000 |
| 1995/04/07 | 519 | 520 | 513 | 517 | 484,000 |
| 1995/04/06 | 520 | 525 | 516 | 523 | 548,000 |
| 1995/04/05 | 523 | 529 | 513 | 525 | 616,000 |
| 1995/04/04 | 508 | 528 | 500 | 513 | 1,022,000 |
| 1995/04/03 | 520 | 520 | 500 | 508 | 1,353,000 |
| 1995/03/31 | 560 | 568 | 530 | 530 | 1,258,000 |
| 1995/03/30 | 548 | 554 | 547 | 550 | 838,000 |
| 1995/03/29 | 548 | 556 | 542 | 554 | 2,094,000 |
| 1995/03/28 | 514 | 540 | 514 | 532 | 1,372,000 |
| 1995/03/27 | 506 | 512 | 502 | 512 | 1,226,000 |
| 1995/03/24 | 507 | 507 | 481 | 501 | 2,001,000 |
| 1995/03/23 | 519 | 525 | 506 | 508 | 980,000 |
| 1995/03/22 | 534 | 537 | 522 | 529 | 716,000 |
| 1995/03/20 | 547 | 547 | 531 | 531 | 1,388,000 |
| 1995/03/17 | 546 | 548 | 535 | 537 | 568,000 |
| 1995/03/16 | 553 | 553 | 546 | 546 | 610,000 |
| 1995/03/15 | 547 | 559 | 547 | 555 | 1,506,000 |
| 1995/03/14 | 553 | 553 | 544 | 546 | 368,000 |
| 1995/03/13 | 555 | 556 | 542 | 555 | 842,000 |
| 1995/03/10 | 555 | 566 | 550 | 555 | 2,781,000 |
| 1995/03/09 | 566 | 566 | 558 | 558 | 622,000 |
| 1995/03/08 | 557 | 562 | 553 | 556 | 1,305,000 |
| 1995/03/07 | 565 | 567 | 561 | 563 | 698,000 |
| 1995/03/06 | 566 | 571 | 561 | 565 | 1,591,000 |
| 1995/03/03 | 561 | 576 | 560 | 575 | 2,163,000 |
| 1995/03/02 | 580 | 589 | 573 | 579 | 2,458,000 |
| 1995/03/01 | 550 | 557 | 536 | 546 | 1,503,000 |
| 1995/02/28 | 560 | 570 | 543 | 569 | 2,335,000 |
| 1995/02/27 | 550 | 550 | 510 | 530 | 2,445,000 |
| 1995/02/24 | 563 | 564 | 557 | 560 | 1,718,000 |
| 1995/02/23 | 563 | 563 | 555 | 559 | 1,233,000 |
| 1995/02/22 | 559 | 570 | 558 | 565 | 3,706,000 |
| 1995/02/21 | 558 | 559 | 552 | 553 | 2,405,000 |
| 1995/02/20 | 560 | 560 | 550 | 555 | 1,917,000 |
| 1995/02/17 | 550 | 563 | 545 | 551 | 2,593,000 |
| 1995/02/16 | 570 | 570 | 555 | 559 | 1,611,000 |
| 1995/02/15 | 580 | 580 | 560 | 560 | 1,539,000 |
| 1995/02/14 | 595 | 596 | 585 | 588 | 1,017,000 |
| 1995/02/13 | 590 | 604 | 590 | 603 | 836,000 |
| 1995/02/10 | 602 | 604 | 592 | 592 | 1,239,000 |
| 1995/02/09 | 611 | 611 | 601 | 607 | 1,548,000 |
| 1995/02/08 | 624 | 629 | 611 | 623 | 770,000 |
| 1995/02/07 | 629 | 630 | 626 | 627 | 696,000 |
| 1995/02/06 | 640 | 644 | 622 | 629 | 1,123,000 |
| 1995/02/03 | 642 | 647 | 636 | 640 | 720,000 |
| 1995/02/02 | 646 | 654 | 642 | 654 | 682,000 |
| 1995/02/01 | 642 | 648 | 636 | 642 | 744,000 |
| 1995/01/31 | 632 | 648 | 628 | 648 | 1,649,000 |
| 1995/01/30 | 625 | 650 | 625 | 629 | 756,000 |
| 1995/01/27 | 635 | 635 | 624 | 629 | 644,000 |
| 1995/01/26 | 624 | 640 | 624 | 635 | 746,000 |
| 1995/01/25 | 627 | 627 | 617 | 624 | 1,428,000 |
| 1995/01/24 | 603 | 620 | 601 | 617 | 1,963,000 |
| 1995/01/23 | 653 | 653 | 600 | 603 | 2,693,000 |
| 1995/01/20 | 689 | 689 | 650 | 655 | 929,000 |
| 1995/01/19 | 682 | 685 | 670 | 681 | 853,000 |
| 1995/01/18 | 690 | 690 | 675 | 682 | 493,000 |
| 1995/01/17 | 691 | 695 | 682 | 695 | 447,000 |
| 1995/01/13 | 703 | 703 | 695 | 696 | 1,098,000 |
| 1995/01/12 | 695 | 700 | 695 | 697 | 179,000 |
| 1995/01/11 | 701 | 707 | 701 | 705 | 785,000 |
| 1995/01/10 | 693 | 702 | 693 | 701 | 423,000 |
| 1995/01/09 | 702 | 703 | 700 | 702 | 447,000 |
| 1995/01/06 | 695 | 702 | 693 | 702 | 651,000 |
| 1995/01/05 | 705 | 709 | 698 | 698 | 294,000 |
| 1995/01/04 | 708 | 708 | 704 | 705 | 179,000 |