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
1997/12/30 215 216 205 205 1,288,000
1997/12/29 206 218 205 215 1,756,000
1997/12/26 201 206 198 204 2,172,000
1997/12/25 195 206 192 193 5,502,000
1997/12/24 190 206 190 197 3,761,000
1997/12/22 205 207 182 198 5,539,000
1997/12/19 228 240 215 220 5,602,000
1997/12/18 235 237 227 230 4,617,000
1997/12/17 244 253 238 249 3,767,000
1997/12/16 240 245 237 245 1,855,000
1997/12/15 235 240 230 235 3,320,000
1997/12/12 226 241 226 230 9,343,000
1997/12/11 260 261 225 230 6,475,000
1997/12/10 276 278 263 269 2,748,000
1997/12/09 286 289 272 279 4,619,000
1997/12/08 310 310 292 292 1,721,000
1997/12/05 325 334 313 327 3,118,000
1997/12/04 321 325 310 315 1,723,000
1997/12/03 330 335 321 321 888,000
1997/12/02 331 337 326 330 1,157,000
1997/12/01 321 342 321 340 1,354,000
1997/11/28 323 331 320 331 2,273,000
1997/11/27 328 340 326 333 1,119,000
1997/11/26 330 342 321 323 2,129,000
1997/11/25 320 328 319 325 2,770,000
1997/11/21 385 395 380 381 784,000
1997/11/20 390 403 375 375 2,430,000
1997/11/19 401 403 370 385 3,867,000
1997/11/18 423 434 410 411 1,824,000
1997/11/17 419 435 415 433 1,832,000
1997/11/14 400 404 390 394 1,728,000
1997/11/13 392 403 391 400 1,803,000
1997/11/12 418 418 400 400 1,528,000
1997/11/11 409 419 406 415 1,384,000
1997/11/10 395 405 395 399 1,309,000
1997/11/07 409 409 395 399 1,290,000
1997/11/06 410 412 406 409 493,000
1997/11/05 415 415 405 406 768,000
1997/11/04 415 420 402 402 1,266,000
1997/10/31 405 420 404 413 2,093,000
1997/10/30 437 437 420 420 3,265,000
1997/10/29 433 437 427 437 1,021,000
1997/10/28 405 415 405 413 1,103,000
1997/10/27 418 418 408 416 2,065,000
1997/10/24 405 425 405 418 1,452,000
1997/10/23 440 447 417 417 1,394,000
1997/10/22 426 442 426 435 2,080,000
1997/10/21 441 450 433 443 1,555,000
1997/10/20 408 420 403 416 940,000
1997/10/17 416 418 406 410 2,517,000
1997/10/16 395 425 390 420 2,534,000
1997/10/15 386 394 383 385 1,546,000
1997/10/14 385 387 375 380 2,150,000
1997/10/13 380 385 365 385 1,631,000
1997/10/09 400 402 374 383 4,299,000
1997/10/08 410 418 407 407 1,331,000
1997/10/07 425 430 410 412 1,491,000
1997/10/06 440 440 430 435 1,265,000
1997/10/03 416 441 415 440 2,319,000
1997/10/02 412 415 407 411 1,432,000
1997/10/01 411 430 406 430 2,237,000
1997/09/30 410 418 407 418 1,282,000
1997/09/29 405 407 398 407 1,564,000
1997/09/26 433 437 392 392 1,838,000
1997/09/25 447 450 431 432 1,384,000
1997/09/24 452 456 450 453 2,135,000
1997/09/22 458 460 448 452 1,713,000
1997/09/19 465 465 443 455 2,121,000
1997/09/18 454 455 449 455 1,928,000
1997/09/17 462 466 451 451 1,638,000
1997/09/16 467 467 459 459 1,800,000
1997/09/12 480 481 465 465 3,208,000
1997/09/11 491 493 481 481 1,695,000
1997/09/10 507 507 495 504 1,256,000
1997/09/09 507 507 500 502 1,084,000
1997/09/08 508 509 504 506 1,065,000
1997/09/05 505 507 501 507 812,000
1997/09/04 500 505 498 504 1,318,000
1997/09/03 500 500 495 498 1,663,000
1997/09/02 489 495 488 490 640,000
1997/09/01 492 495 486 488 1,230,000
1997/08/29 501 504 496 497 1,514,000
1997/08/28 519 519 511 511 981,000
1997/08/27 520 520 516 517 928,000
1997/08/26 512 520 511 520 1,646,000
1997/08/25 506 512 506 511 1,390,000
1997/08/22 505 514 505 506 1,838,000
1997/08/21 505 508 500 504 947,000
1997/08/20 490 497 487 497 1,954,000
1997/08/19 505 510 490 497 1,563,000
1997/08/18 502 508 500 508 1,223,000
1997/08/15 519 519 511 511 2,083,000
1997/08/14 516 520 511 520 976,000
1997/08/13 514 519 510 513 655,000
1997/08/12 506 514 501 514 878,000
1997/08/11 511 518 502 510 2,996,000
1997/08/08 520 525 515 520 1,397,000
1997/08/07 533 534 525 525 858,000
1997/08/06 539 539 525 539 827,000
1997/08/05 538 540 526 529 1,277,000
1997/08/04 536 542 530 537 1,356,000
1997/08/01 551 552 521 528 1,435,000
1997/07/31 551 557 551 557 807,000
1997/07/30 551 559 551 551 889,000
1997/07/29 557 557 550 551 1,434,000
1997/07/28 561 568 556 557 594,000
1997/07/25 550 570 550 570 1,096,000
1997/07/24 571 571 560 570 994,000
1997/07/23 573 575 571 571 1,375,000
1997/07/22 574 575 568 572 1,187,000
1997/07/18 568 570 562 564 1,136,000
1997/07/17 572 577 567 570 1,398,000
1997/07/16 565 581 565 572 1,048,000
1997/07/15 571 572 565 565 1,644,000
1997/07/14 558 577 556 576 1,740,000
1997/07/11 565 565 556 558 1,764,000
1997/07/10 564 570 556 570 1,123,000
1997/07/09 570 570 555 560 1,755,000
1997/07/08 580 581 570 570 1,290,000
1997/07/07 575 580 566 575 1,001,000
1997/07/04 575 586 561 565 3,011,000
1997/07/03 600 602 585 590 1,103,000
1997/07/02 610 611 599 611 653,000
1997/07/01 614 617 600 602 1,326,000
1997/06/30 598 617 597 617 1,772,000
1997/06/27 601 603 584 592 2,489,000
1997/06/26 604 620 600 600 2,123,000
1997/06/25 622 622 602 605 2,635,000
1997/06/24 600 603 594 603 1,502,000
1997/06/23 603 606 596 603 1,169,000
1997/06/20 616 618 603 606 1,953,000
1997/06/19 618 619 612 618 931,000
1997/06/18 615 622 614 620 902,000
1997/06/17 625 625 615 620 1,305,000
1997/06/16 626 628 624 628 986,000
1997/06/13 630 630 623 623 3,014,000
1997/06/12 619 624 619 623 1,982,000
1997/06/11 618 625 614 614 2,565,000
1997/06/10 609 615 607 614 1,026,000
1997/06/09 612 614 605 609 1,437,000
1997/06/06 604 618 604 615 2,338,000
1997/06/05 617 617 607 614 1,074,000
1997/06/04 619 620 610 616 1,561,000
1997/06/03 616 626 614 619 1,738,000
1997/06/02 597 620 596 619 2,070,000
1997/05/30 620 620 581 593 1,140,000
1997/05/29 625 625 617 620 1,211,000
1997/05/28 628 630 622 625 827,000
1997/05/27 635 635 616 618 646,000
1997/05/26 630 635 625 633 780,000
1997/05/23 624 630 619 630 1,822,000
1997/05/22 626 630 610 610 2,728,000
1997/05/21 652 653 626 630 1,618,000
1997/05/20 651 655 638 644 2,104,000
1997/05/19 632 654 632 653 3,290,000
1997/05/16 628 635 627 635 1,641,000
1997/05/15 630 630 619 626 2,121,000
1997/05/14 616 624 612 624 3,423,000
1997/05/13 625 626 606 606 3,431,000
1997/05/12 605 621 600 619 1,462,000
1997/05/09 609 609 583 605 1,409,000
1997/05/08 600 606 599 606 1,788,000
1997/05/07 605 615 593 598 1,405,000
1997/05/06 611 619 607 615 1,950,000
1997/05/02 596 597 591 596 1,195,000
1997/05/01 605 607 590 596 1,759,000
1997/04/30 592 604 592 601 1,248,000
1997/04/28 580 588 580 586 823,000
1997/04/25 579 588 575 585 1,190,000
1997/04/24 576 584 572 575 1,563,000
1997/04/23 578 581 572 576 2,018,000
1997/04/22 580 585 575 578 1,844,000
1997/04/21 553 577 552 577 2,188,000
1997/04/18 550 554 539 549 2,434,000
1997/04/17 561 565 548 550 2,315,000
1997/04/16 565 565 553 559 1,737,000
1997/04/15 557 564 555 562 1,250,000
1997/04/14 574 580 561 567 1,393,000
1997/04/11 572 584 568 584 1,058,000
1997/04/10 555 579 555 577 1,938,000
1997/04/09 553 558 547 555 1,660,000
1997/04/08 558 561 555 558 2,315,000
1997/04/07 583 583 556 557 2,238,000
1997/04/04 601 601 580 587 1,855,000
1997/04/03 595 606 595 606 1,028,000
1997/04/02 602 604 587 595 1,074,000
1997/04/01 600 600 587 599 1,211,000
1997/03/31 603 606 581 606 761,000
1997/03/28 602 610 602 603 861,000
1997/03/27 618 619 605 608 1,840,000
1997/03/26 610 613 596 608 830,000
1997/03/25 585 605 585 599 2,499,000
1997/03/24 635 642 575 575 2,644,000
1997/03/21 607 625 607 625 1,609,000
1997/03/19 594 610 591 608 1,221,000
1997/03/18 580 585 580 585 1,739,000
1997/03/17 583 584 568 577 1,722,000
1997/03/14 561 584 561 584 3,175,000
1997/03/13 561 561 552 561 1,611,000
1997/03/12 560 564 557 562 1,445,000
1997/03/11 570 570 565 570 678,000
1997/03/10 565 568 556 566 979,000
1997/03/07 553 569 553 569 859,000
1997/03/06 580 583 561 570 1,777,000
1997/03/05 582 582 570 573 1,057,000
1997/03/04 587 590 578 582 747,000
1997/03/03 585 590 580 590 802,000
1997/02/28 607 607 593 594 1,077,000
1997/02/27 608 610 603 608 1,016,000
1997/02/26 629 629 603 610 1,134,000
1997/02/25 617 635 613 630 4,055,000
1997/02/24 604 627 604 617 2,144,000
1997/02/21 581 605 581 594 2,187,000
1997/02/20 575 587 575 579 2,048,000
1997/02/19 575 578 568 570 1,246,000
1997/02/18 585 585 571 571 1,180,000
1997/02/17 575 590 575 590 1,061,000
1997/02/14 586 590 581 585 1,428,000
1997/02/13 593 598 580 590 2,028,000
1997/02/12 575 575 567 573 796,000
1997/02/10 570 578 562 565 883,000
1997/02/07 565 574 564 565 903,000
1997/02/06 569 570 562 565 1,244,000
1997/02/05 570 573 541 559 1,739,000
1997/02/04 574 579 562 562 1,300,000
1997/02/03 565 565 556 561 686,000
1997/01/31 559 585 546 569 2,023,000
1997/01/30 541 552 539 545 1,308,000
1997/01/29 535 540 533 539 1,537,000
1997/01/28 534 541 533 535 2,179,000
1997/01/27 534 542 530 533 1,155,000
1997/01/24 540 540 529 534 1,411,000
1997/01/23 531 545 527 530 1,190,000
1997/01/22 521 548 521 548 2,416,000
1997/01/21 530 530 515 515 1,905,000
1997/01/20 549 550 527 530 2,416,000
1997/01/17 543 546 536 541 2,802,000
1997/01/16 555 556 541 547 2,329,000
1997/01/14 541 560 535 555 4,012,000
1997/01/13 533 542 512 541 4,283,000
1997/01/10 552 570 512 523 3,089,000
1997/01/09 579 597 546 552 1,748,000
1997/01/08 611 614 572 582 2,809,000
1997/01/07 635 635 618 618 742,000
1997/01/06 632 632 622 628 523,000

このページの先頭へ