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 |
|---|---|---|---|---|---|
| 1996/12/30 | 614 | 622 | 608 | 622 | 468,000 |
| 1996/12/27 | 616 | 616 | 605 | 610 | 886,000 |
| 1996/12/26 | 624 | 625 | 590 | 610 | 1,150,000 |
| 1996/12/25 | 625 | 625 | 615 | 621 | 963,000 |
| 1996/12/24 | 645 | 645 | 622 | 624 | 1,434,000 |
| 1996/12/20 | 652 | 652 | 640 | 645 | 1,913,000 |
| 1996/12/19 | 665 | 665 | 642 | 648 | 2,265,000 |
| 1996/12/18 | 665 | 674 | 664 | 665 | 2,968,000 |
| 1996/12/17 | 663 | 667 | 661 | 665 | 681,000 |
| 1996/12/16 | 666 | 667 | 663 | 665 | 622,000 |
| 1996/12/13 | 665 | 666 | 660 | 663 | 3,326,000 |
| 1996/12/12 | 668 | 668 | 661 | 665 | 1,892,000 |
| 1996/12/11 | 670 | 674 | 665 | 668 | 2,152,000 |
| 1996/12/10 | 670 | 670 | 665 | 668 | 1,168,000 |
| 1996/12/09 | 677 | 677 | 662 | 663 | 939,000 |
| 1996/12/06 | 675 | 675 | 658 | 658 | 1,178,000 |
| 1996/12/05 | 680 | 680 | 670 | 675 | 1,404,000 |
| 1996/12/04 | 671 | 671 | 658 | 669 | 1,227,000 |
| 1996/12/03 | 680 | 680 | 671 | 671 | 1,002,000 |
| 1996/12/02 | 690 | 690 | 682 | 682 | 426,000 |
| 1996/11/29 | 691 | 691 | 686 | 690 | 1,162,000 |
| 1996/11/28 | 690 | 698 | 683 | 691 | 1,175,000 |
| 1996/11/27 | 703 | 703 | 698 | 700 | 1,376,000 |
| 1996/11/26 | 708 | 710 | 700 | 703 | 1,795,000 |
| 1996/11/25 | 700 | 705 | 698 | 705 | 2,192,000 |
| 1996/11/22 | 692 | 698 | 691 | 696 | 602,000 |
| 1996/11/21 | 695 | 698 | 692 | 692 | 1,844,000 |
| 1996/11/20 | 698 | 700 | 696 | 698 | 2,479,000 |
| 1996/11/19 | 688 | 690 | 683 | 688 | 552,000 |
| 1996/11/18 | 696 | 696 | 688 | 689 | 526,000 |
| 1996/11/15 | 694 | 697 | 692 | 695 | 678,000 |
| 1996/11/14 | 694 | 694 | 691 | 693 | 646,000 |
| 1996/11/13 | 702 | 704 | 690 | 691 | 1,368,000 |
| 1996/11/12 | 706 | 706 | 700 | 701 | 1,064,000 |
| 1996/11/11 | 707 | 715 | 705 | 706 | 757,000 |
| 1996/11/08 | 701 | 715 | 699 | 708 | 2,091,000 |
| 1996/11/07 | 700 | 702 | 694 | 694 | 1,805,000 |
| 1996/11/06 | 681 | 693 | 681 | 684 | 1,525,000 |
| 1996/11/05 | 682 | 684 | 679 | 679 | 724,000 |
| 1996/11/01 | 690 | 690 | 676 | 684 | 1,601,000 |
| 1996/10/31 | 695 | 695 | 687 | 687 | 1,145,000 |
| 1996/10/30 | 700 | 704 | 695 | 700 | 787,000 |
| 1996/10/29 | 700 | 710 | 700 | 704 | 2,356,000 |
| 1996/10/28 | 700 | 702 | 699 | 700 | 806,000 |
| 1996/10/25 | 701 | 702 | 694 | 695 | 2,059,000 |
| 1996/10/24 | 706 | 710 | 704 | 707 | 1,090,000 |
| 1996/10/23 | 708 | 710 | 701 | 704 | 1,885,000 |
| 1996/10/22 | 699 | 707 | 696 | 703 | 1,305,000 |
| 1996/10/21 | 709 | 714 | 695 | 695 | 537,000 |
| 1996/10/18 | 715 | 717 | 711 | 715 | 1,227,000 |
| 1996/10/17 | 712 | 719 | 709 | 716 | 1,717,000 |
| 1996/10/16 | 705 | 714 | 705 | 709 | 2,053,000 |
| 1996/10/15 | 691 | 704 | 691 | 701 | 1,524,000 |
| 1996/10/14 | 696 | 696 | 688 | 690 | 950,000 |
| 1996/10/11 | 685 | 685 | 672 | 678 | 562,000 |
| 1996/10/09 | 688 | 690 | 685 | 685 | 368,000 |
| 1996/10/08 | 693 | 700 | 690 | 695 | 796,000 |
| 1996/10/07 | 695 | 698 | 687 | 698 | 648,000 |
| 1996/10/04 | 695 | 697 | 690 | 693 | 1,389,000 |
| 1996/10/03 | 707 | 707 | 695 | 701 | 730,000 |
| 1996/10/02 | 700 | 703 | 699 | 700 | 901,000 |
| 1996/10/01 | 707 | 708 | 701 | 703 | 1,505,000 |
| 1996/09/30 | 692 | 708 | 692 | 707 | 1,413,000 |
| 1996/09/27 | 683 | 695 | 681 | 688 | 1,151,000 |
| 1996/09/26 | 680 | 684 | 677 | 681 | 1,842,000 |
| 1996/09/25 | 669 | 674 | 666 | 667 | 524,000 |
| 1996/09/24 | 672 | 683 | 662 | 675 | 1,257,000 |
| 1996/09/20 | 683 | 683 | 668 | 668 | 1,366,000 |
| 1996/09/19 | 682 | 684 | 681 | 683 | 1,250,000 |
| 1996/09/18 | 688 | 688 | 681 | 683 | 783,000 |
| 1996/09/17 | 689 | 692 | 680 | 687 | 1,067,000 |
| 1996/09/13 | 662 | 669 | 659 | 669 | 2,307,000 |
| 1996/09/12 | 663 | 667 | 661 | 662 | 1,945,000 |
| 1996/09/11 | 656 | 665 | 654 | 663 | 2,404,000 |
| 1996/09/10 | 652 | 657 | 651 | 656 | 1,092,000 |
| 1996/09/09 | 651 | 653 | 649 | 652 | 1,137,000 |
| 1996/09/06 | 646 | 647 | 642 | 646 | 999,000 |
| 1996/09/05 | 645 | 651 | 643 | 649 | 1,491,000 |
| 1996/09/04 | 648 | 652 | 640 | 645 | 1,214,000 |
| 1996/09/03 | 650 | 655 | 640 | 652 | 572,000 |
| 1996/09/02 | 649 | 654 | 645 | 651 | 551,000 |
| 1996/08/30 | 669 | 669 | 655 | 659 | 1,363,000 |
| 1996/08/29 | 678 | 680 | 645 | 677 | 369,000 |
| 1996/08/28 | 686 | 688 | 678 | 680 | 621,000 |
| 1996/08/27 | 687 | 693 | 686 | 686 | 1,282,000 |
| 1996/08/26 | 691 | 691 | 685 | 686 | 865,000 |
| 1996/08/23 | 693 | 693 | 685 | 692 | 497,000 |
| 1996/08/22 | 695 | 695 | 693 | 693 | 751,000 |
| 1996/08/21 | 690 | 695 | 690 | 695 | 820,000 |
| 1996/08/20 | 687 | 690 | 680 | 690 | 749,000 |
| 1996/08/19 | 677 | 689 | 677 | 687 | 927,000 |
| 1996/08/16 | 680 | 681 | 673 | 677 | 852,000 |
| 1996/08/15 | 698 | 700 | 683 | 683 | 1,041,000 |
| 1996/08/14 | 693 | 699 | 692 | 697 | 955,000 |
| 1996/08/13 | 688 | 695 | 685 | 693 | 537,000 |
| 1996/08/12 | 686 | 688 | 685 | 688 | 416,000 |
| 1996/08/09 | 690 | 690 | 685 | 688 | 1,147,000 |
| 1996/08/08 | 680 | 690 | 680 | 690 | 761,000 |
| 1996/08/07 | 687 | 699 | 687 | 690 | 567,000 |
| 1996/08/06 | 697 | 702 | 695 | 697 | 681,000 |
| 1996/08/05 | 706 | 708 | 702 | 702 | 587,000 |
| 1996/08/02 | 704 | 704 | 696 | 696 | 323,000 |
| 1996/08/01 | 698 | 704 | 694 | 703 | 935,000 |
| 1996/07/31 | 700 | 708 | 696 | 700 | 888,000 |
| 1996/07/30 | 700 | 701 | 694 | 695 | 792,000 |
| 1996/07/29 | 701 | 701 | 695 | 697 | 503,000 |
| 1996/07/26 | 698 | 701 | 692 | 698 | 1,432,000 |
| 1996/07/25 | 691 | 695 | 687 | 694 | 1,130,000 |
| 1996/07/24 | 695 | 695 | 685 | 693 | 1,284,000 |
| 1996/07/23 | 689 | 697 | 685 | 690 | 1,122,000 |
| 1996/07/22 | 709 | 709 | 675 | 683 | 1,709,000 |
| 1996/07/19 | 723 | 727 | 705 | 705 | 2,001,000 |
| 1996/07/18 | 725 | 729 | 721 | 721 | 1,067,000 |
| 1996/07/17 | 740 | 740 | 719 | 726 | 743,000 |
| 1996/07/16 | 725 | 735 | 725 | 730 | 731,000 |
| 1996/07/15 | 731 | 741 | 731 | 740 | 544,000 |
| 1996/07/12 | 738 | 749 | 738 | 745 | 952,000 |
| 1996/07/11 | 744 | 753 | 744 | 753 | 535,000 |
| 1996/07/10 | 749 | 750 | 744 | 745 | 797,000 |
| 1996/07/09 | 751 | 754 | 745 | 749 | 997,000 |
| 1996/07/08 | 757 | 760 | 752 | 752 | 1,092,000 |
| 1996/07/05 | 773 | 775 | 765 | 765 | 829,000 |
| 1996/07/04 | 775 | 775 | 765 | 770 | 543,000 |
| 1996/07/03 | 772 | 775 | 765 | 775 | 487,000 |
| 1996/07/02 | 775 | 775 | 767 | 772 | 525,000 |
| 1996/07/01 | 768 | 777 | 768 | 771 | 942,000 |
| 1996/06/28 | 775 | 776 | 766 | 766 | 966,000 |
| 1996/06/27 | 784 | 784 | 769 | 770 | 1,026,000 |
| 1996/06/26 | 788 | 789 | 776 | 778 | 1,232,000 |
| 1996/06/25 | 785 | 788 | 780 | 784 | 3,064,000 |
| 1996/06/24 | 780 | 780 | 765 | 770 | 1,628,000 |
| 1996/06/21 | 779 | 779 | 762 | 762 | 1,501,000 |
| 1996/06/20 | 769 | 769 | 761 | 769 | 1,207,000 |
| 1996/06/19 | 750 | 765 | 749 | 759 | 1,278,000 |
| 1996/06/18 | 752 | 755 | 748 | 752 | 2,794,000 |
| 1996/06/17 | 762 | 765 | 746 | 752 | 1,592,000 |
| 1996/06/14 | 768 | 772 | 760 | 764 | 3,676,000 |
| 1996/06/13 | 761 | 773 | 758 | 758 | 1,161,000 |
| 1996/06/12 | 772 | 776 | 767 | 769 | 856,000 |
| 1996/06/11 | 750 | 764 | 750 | 763 | 611,000 |
| 1996/06/10 | 759 | 759 | 751 | 757 | 1,045,000 |
| 1996/06/07 | 769 | 769 | 750 | 752 | 619,000 |
| 1996/06/06 | 764 | 770 | 759 | 763 | 683,000 |
| 1996/06/05 | 773 | 775 | 761 | 764 | 1,131,000 |
| 1996/06/04 | 766 | 769 | 756 | 765 | 1,191,000 |
| 1996/06/03 | 776 | 776 | 760 | 760 | 1,111,000 |
| 1996/05/31 | 763 | 777 | 763 | 776 | 1,521,000 |
| 1996/05/30 | 771 | 772 | 761 | 763 | 1,093,000 |
| 1996/05/29 | 759 | 773 | 758 | 771 | 1,396,000 |
| 1996/05/28 | 754 | 758 | 752 | 755 | 1,151,000 |
| 1996/05/27 | 761 | 763 | 751 | 756 | 792,000 |
| 1996/05/24 | 757 | 767 | 752 | 760 | 1,090,000 |
| 1996/05/23 | 768 | 770 | 748 | 753 | 1,486,000 |
| 1996/05/22 | 774 | 775 | 758 | 768 | 2,382,000 |
| 1996/05/21 | 772 | 785 | 765 | 784 | 1,282,000 |
| 1996/05/20 | 780 | 793 | 776 | 779 | 1,715,000 |
| 1996/05/17 | 786 | 792 | 773 | 780 | 1,541,000 |
| 1996/05/16 | 782 | 800 | 782 | 795 | 1,795,000 |
| 1996/05/15 | 777 | 790 | 775 | 790 | 1,916,000 |
| 1996/05/14 | 775 | 782 | 766 | 775 | 1,153,000 |
| 1996/05/13 | 778 | 783 | 773 | 773 | 1,027,000 |
| 1996/05/10 | 770 | 779 | 769 | 774 | 818,000 |
| 1996/05/09 | 785 | 785 | 772 | 777 | 1,998,000 |
| 1996/05/08 | 770 | 785 | 769 | 783 | 867,000 |
| 1996/05/07 | 774 | 783 | 770 | 770 | 1,363,000 |
| 1996/05/02 | 785 | 788 | 775 | 775 | 1,294,000 |
| 1996/05/01 | 793 | 796 | 785 | 785 | 875,000 |
| 1996/04/30 | 788 | 799 | 788 | 797 | 1,476,000 |
| 1996/04/26 | 795 | 798 | 790 | 798 | 1,630,000 |
| 1996/04/25 | 792 | 798 | 776 | 785 | 2,691,000 |
| 1996/04/24 | 795 | 802 | 795 | 800 | 1,786,000 |
| 1996/04/23 | 800 | 804 | 795 | 800 | 1,916,000 |
| 1996/04/22 | 784 | 801 | 782 | 794 | 1,780,000 |
| 1996/04/19 | 775 | 783 | 771 | 782 | 1,035,000 |
| 1996/04/18 | 774 | 781 | 772 | 778 | 1,819,000 |
| 1996/04/17 | 787 | 794 | 775 | 780 | 2,794,000 |
| 1996/04/16 | 802 | 815 | 792 | 797 | 4,017,000 |
| 1996/04/15 | 799 | 804 | 795 | 800 | 2,626,000 |
| 1996/04/12 | 770 | 798 | 766 | 792 | 2,812,000 |
| 1996/04/11 | 761 | 774 | 761 | 770 | 1,174,000 |
| 1996/04/10 | 765 | 778 | 762 | 771 | 1,720,000 |
| 1996/04/09 | 765 | 777 | 765 | 769 | 1,643,000 |
| 1996/04/08 | 762 | 764 | 760 | 761 | 1,086,000 |
| 1996/04/05 | 760 | 764 | 751 | 764 | 1,088,000 |
| 1996/04/04 | 755 | 757 | 751 | 752 | 707,000 |
| 1996/04/03 | 761 | 766 | 754 | 755 | 2,420,000 |
| 1996/04/02 | 751 | 765 | 750 | 762 | 1,656,000 |
| 1996/04/01 | 754 | 760 | 750 | 756 | 3,108,000 |
| 1996/03/29 | 743 | 755 | 741 | 750 | 3,313,000 |
| 1996/03/28 | 736 | 747 | 736 | 743 | 1,818,000 |
| 1996/03/27 | 731 | 740 | 725 | 732 | 1,253,000 |
| 1996/03/26 | 735 | 744 | 730 | 731 | 2,376,000 |
| 1996/03/25 | 729 | 730 | 723 | 728 | 902,000 |
| 1996/03/22 | 712 | 723 | 708 | 723 | 1,565,000 |
| 1996/03/21 | 700 | 708 | 700 | 706 | 1,208,000 |
| 1996/03/19 | 719 | 719 | 704 | 705 | 1,398,000 |
| 1996/03/18 | 700 | 715 | 699 | 699 | 2,343,000 |
| 1996/03/15 | 679 | 695 | 677 | 690 | 1,695,000 |
| 1996/03/14 | 680 | 680 | 672 | 678 | 1,054,000 |
| 1996/03/13 | 689 | 689 | 673 | 680 | 883,000 |
| 1996/03/12 | 700 | 702 | 688 | 688 | 889,000 |
| 1996/03/11 | 692 | 697 | 684 | 697 | 752,000 |
| 1996/03/08 | 687 | 699 | 686 | 697 | 5,517,000 |
| 1996/03/07 | 697 | 697 | 686 | 688 | 724,000 |
| 1996/03/06 | 701 | 701 | 695 | 697 | 687,000 |
| 1996/03/05 | 704 | 710 | 697 | 698 | 886,000 |
| 1996/03/04 | 717 | 717 | 708 | 714 | 681,000 |
| 1996/03/01 | 698 | 709 | 693 | 707 | 697,000 |
| 1996/02/29 | 695 | 704 | 691 | 704 | 1,484,000 |
| 1996/02/28 | 694 | 699 | 690 | 691 | 2,063,000 |
| 1996/02/27 | 695 | 697 | 691 | 693 | 1,872,000 |
| 1996/02/26 | 704 | 705 | 690 | 697 | 995,000 |
| 1996/02/23 | 702 | 704 | 696 | 700 | 1,086,000 |
| 1996/02/22 | 700 | 700 | 692 | 692 | 583,000 |
| 1996/02/21 | 705 | 705 | 689 | 695 | 1,671,000 |
| 1996/02/20 | 701 | 704 | 695 | 700 | 1,341,000 |
| 1996/02/19 | 712 | 718 | 700 | 704 | 1,056,000 |
| 1996/02/16 | 712 | 712 | 710 | 712 | 857,000 |
| 1996/02/15 | 713 | 718 | 709 | 712 | 1,135,000 |
| 1996/02/14 | 714 | 719 | 712 | 716 | 871,000 |
| 1996/02/13 | 714 | 719 | 705 | 708 | 954,000 |
| 1996/02/09 | 723 | 724 | 708 | 708 | 1,308,000 |
| 1996/02/08 | 716 | 726 | 710 | 723 | 1,362,000 |
| 1996/02/07 | 705 | 725 | 700 | 724 | 2,037,000 |
| 1996/02/06 | 710 | 714 | 703 | 705 | 1,363,000 |
| 1996/02/05 | 724 | 726 | 715 | 715 | 641,000 |
| 1996/02/02 | 724 | 737 | 722 | 730 | 1,710,000 |
| 1996/02/01 | 715 | 725 | 714 | 724 | 1,971,000 |
| 1996/01/31 | 717 | 724 | 713 | 714 | 3,058,000 |
| 1996/01/30 | 718 | 720 | 709 | 717 | 1,808,000 |
| 1996/01/29 | 724 | 727 | 715 | 718 | 1,192,000 |
| 1996/01/26 | 734 | 737 | 725 | 732 | 1,197,000 |
| 1996/01/25 | 718 | 737 | 718 | 737 | 1,898,000 |
| 1996/01/24 | 714 | 718 | 709 | 718 | 2,241,000 |
| 1996/01/23 | 709 | 722 | 709 | 715 | 1,707,000 |
| 1996/01/22 | 722 | 722 | 708 | 708 | 880,000 |
| 1996/01/19 | 723 | 723 | 709 | 710 | 1,193,000 |
| 1996/01/18 | 727 | 727 | 717 | 717 | 832,000 |
| 1996/01/17 | 730 | 735 | 721 | 728 | 1,668,000 |
| 1996/01/16 | 720 | 728 | 712 | 728 | 1,015,000 |
| 1996/01/12 | 736 | 737 | 718 | 725 | 1,901,000 |
| 1996/01/11 | 726 | 732 | 723 | 726 | 1,290,000 |
| 1996/01/10 | 735 | 735 | 727 | 735 | 1,819,000 |
| 1996/01/09 | 743 | 745 | 726 | 740 | 3,805,000 |
| 1996/01/08 | 741 | 753 | 741 | 750 | 3,123,000 |
| 1996/01/05 | 730 | 756 | 725 | 755 | 4,463,000 |
| 1996/01/04 | 715 | 734 | 711 | 734 | 1,914,000 |