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 |
|---|---|---|---|---|---|
| 1999/12/30 | 510 | 515 | 507 | 509 | 1,412,000 |
| 1999/12/29 | 527 | 530 | 508 | 520 | 6,329,000 |
| 1999/12/28 | 490 | 514 | 487 | 507 | 4,614,000 |
| 1999/12/27 | 495 | 502 | 488 | 495 | 3,895,000 |
| 1999/12/24 | 522 | 525 | 495 | 500 | 7,907,000 |
| 1999/12/22 | 525 | 540 | 513 | 521 | 5,713,000 |
| 1999/12/21 | 532 | 540 | 516 | 525 | 8,353,000 |
| 1999/12/20 | 571 | 576 | 531 | 540 | 10,081,000 |
| 1999/12/17 | 580 | 580 | 558 | 561 | 7,762,000 |
| 1999/12/16 | 553 | 582 | 553 | 579 | 9,794,000 |
| 1999/12/15 | 595 | 602 | 566 | 572 | 18,984,000 |
| 1999/12/14 | 595 | 601 | 573 | 596 | 26,271,000 |
| 1999/12/13 | 600 | 604 | 585 | 603 | 19,088,000 |
| 1999/12/10 | 574 | 597 | 565 | 594 | 24,093,000 |
| 1999/12/09 | 559 | 579 | 541 | 564 | 28,398,000 |
| 1999/12/08 | 588 | 594 | 568 | 568 | 8,480,000 |
| 1999/12/07 | 605 | 609 | 581 | 583 | 9,525,000 |
| 1999/12/06 | 590 | 603 | 590 | 600 | 14,525,000 |
| 1999/12/03 | 563 | 586 | 555 | 580 | 7,060,000 |
| 1999/12/02 | 570 | 578 | 530 | 553 | 8,104,000 |
| 1999/12/01 | 595 | 608 | 568 | 570 | 19,753,000 |
| 1999/11/30 | 540 | 610 | 538 | 608 | 32,875,000 |
| 1999/11/29 | 523 | 537 | 518 | 530 | 8,260,000 |
| 1999/11/26 | 510 | 523 | 505 | 517 | 8,726,000 |
| 1999/11/25 | 501 | 507 | 477 | 485 | 10,764,000 |
| 1999/11/24 | 504 | 524 | 501 | 507 | 9,335,000 |
| 1999/11/22 | 541 | 547 | 524 | 524 | 5,259,000 |
| 1999/11/19 | 550 | 555 | 536 | 547 | 12,637,000 |
| 1999/11/18 | 519 | 550 | 510 | 550 | 15,648,000 |
| 1999/11/17 | 540 | 552 | 501 | 514 | 14,084,000 |
| 1999/11/16 | 525 | 535 | 502 | 522 | 15,358,000 |
| 1999/11/15 | 520 | 542 | 512 | 533 | 25,682,000 |
| 1999/11/12 | 471 | 502 | 460 | 500 | 20,685,000 |
| 1999/11/11 | 480 | 484 | 460 | 472 | 23,034,000 |
| 1999/11/10 | 430 | 482 | 428 | 480 | 22,376,000 |
| 1999/11/09 | 422 | 438 | 420 | 435 | 6,558,000 |
| 1999/11/08 | 436 | 438 | 419 | 422 | 5,931,000 |
| 1999/11/05 | 439 | 440 | 428 | 431 | 16,120,000 |
| 1999/11/04 | 423 | 442 | 422 | 441 | 32,161,000 |
| 1999/11/02 | 402 | 416 | 402 | 414 | 23,905,000 |
| 1999/11/01 | 389 | 401 | 385 | 395 | 14,961,000 |
| 1999/10/29 | 388 | 388 | 377 | 384 | 5,492,000 |
| 1999/10/28 | 380 | 389 | 375 | 379 | 3,497,000 |
| 1999/10/27 | 381 | 386 | 373 | 374 | 2,468,000 |
| 1999/10/26 | 378 | 387 | 375 | 383 | 4,363,000 |
| 1999/10/25 | 380 | 383 | 372 | 372 | 4,135,000 |
| 1999/10/22 | 386 | 392 | 380 | 382 | 6,387,000 |
| 1999/10/21 | 383 | 386 | 376 | 386 | 9,825,000 |
| 1999/10/20 | 367 | 373 | 362 | 373 | 7,558,000 |
| 1999/10/19 | 356 | 357 | 345 | 352 | 9,217,000 |
| 1999/10/18 | 363 | 366 | 355 | 359 | 6,417,000 |
| 1999/10/15 | 378 | 386 | 370 | 373 | 13,427,000 |
| 1999/10/14 | 363 | 388 | 360 | 373 | 31,068,000 |
| 1999/10/13 | 392 | 430 | 388 | 423 | 18,701,000 |
| 1999/10/12 | 399 | 402 | 393 | 395 | 9,708,000 |
| 1999/10/08 | 392 | 397 | 385 | 396 | 12,833,000 |
| 1999/10/07 | 394 | 397 | 380 | 387 | 12,927,000 |
| 1999/10/06 | 367 | 390 | 367 | 389 | 22,042,000 |
| 1999/10/05 | 364 | 372 | 363 | 363 | 8,888,000 |
| 1999/10/04 | 364 | 366 | 358 | 363 | 5,137,000 |
| 1999/10/01 | 354 | 372 | 353 | 363 | 26,804,000 |
| 1999/09/30 | 344 | 355 | 344 | 351 | 5,427,000 |
| 1999/09/29 | 340 | 351 | 338 | 341 | 4,212,000 |
| 1999/09/28 | 337 | 346 | 335 | 338 | 2,584,000 |
| 1999/09/27 | 337 | 338 | 327 | 327 | 1,419,000 |
| 1999/09/24 | 340 | 340 | 325 | 327 | 2,416,000 |
| 1999/09/22 | 340 | 347 | 337 | 345 | 3,520,000 |
| 1999/09/21 | 344 | 355 | 340 | 355 | 4,856,000 |
| 1999/09/20 | 340 | 342 | 332 | 339 | 2,692,000 |
| 1999/09/17 | 324 | 335 | 322 | 335 | 2,024,000 |
| 1999/09/16 | 318 | 324 | 316 | 324 | 2,423,000 |
| 1999/09/14 | 316 | 324 | 315 | 324 | 2,009,000 |
| 1999/09/13 | 321 | 325 | 318 | 318 | 1,837,000 |
| 1999/09/10 | 330 | 330 | 315 | 321 | 6,756,000 |
| 1999/09/09 | 333 | 339 | 330 | 333 | 1,799,000 |
| 1999/09/08 | 337 | 338 | 326 | 329 | 2,773,000 |
| 1999/09/07 | 338 | 339 | 336 | 338 | 1,058,000 |
| 1999/09/06 | 342 | 343 | 339 | 340 | 1,548,000 |
| 1999/09/03 | 340 | 341 | 336 | 340 | 1,965,000 |
| 1999/09/02 | 353 | 353 | 336 | 341 | 4,196,000 |
| 1999/09/01 | 335 | 352 | 335 | 351 | 4,093,000 |
| 1999/08/31 | 351 | 353 | 335 | 335 | 1,993,000 |
| 1999/08/30 | 342 | 349 | 342 | 349 | 1,395,000 |
| 1999/08/27 | 346 | 346 | 341 | 341 | 2,013,000 |
| 1999/08/26 | 350 | 356 | 341 | 341 | 2,755,000 |
| 1999/08/25 | 356 | 358 | 345 | 345 | 1,568,000 |
| 1999/08/24 | 378 | 378 | 355 | 356 | 3,646,000 |
| 1999/08/23 | 369 | 380 | 364 | 378 | 9,923,000 |
| 1999/08/20 | 350 | 370 | 350 | 354 | 7,608,000 |
| 1999/08/19 | 340 | 345 | 337 | 340 | 1,856,000 |
| 1999/08/18 | 353 | 353 | 341 | 341 | 2,046,000 |
| 1999/08/17 | 356 | 356 | 348 | 354 | 3,111,000 |
| 1999/08/16 | 348 | 354 | 346 | 352 | 3,175,000 |
| 1999/08/13 | 354 | 354 | 343 | 345 | 2,139,000 |
| 1999/08/12 | 345 | 355 | 343 | 354 | 2,311,000 |
| 1999/08/11 | 342 | 345 | 340 | 340 | 1,683,000 |
| 1999/08/10 | 343 | 348 | 340 | 343 | 1,461,000 |
| 1999/08/09 | 347 | 348 | 340 | 341 | 2,061,000 |
| 1999/08/06 | 355 | 356 | 348 | 348 | 3,313,000 |
| 1999/08/05 | 358 | 360 | 350 | 354 | 3,378,000 |
| 1999/08/04 | 374 | 376 | 360 | 366 | 3,125,000 |
| 1999/08/03 | 390 | 390 | 362 | 373 | 11,007,000 |
| 1999/08/02 | 355 | 383 | 355 | 383 | 14,500,000 |
| 1999/07/30 | 345 | 353 | 342 | 353 | 4,384,000 |
| 1999/07/29 | 349 | 356 | 347 | 350 | 3,755,000 |
| 1999/07/28 | 347 | 355 | 342 | 344 | 2,893,000 |
| 1999/07/27 | 357 | 358 | 335 | 342 | 5,805,000 |
| 1999/07/26 | 363 | 368 | 358 | 362 | 2,457,000 |
| 1999/07/23 | 363 | 367 | 354 | 358 | 11,035,000 |
| 1999/07/22 | 400 | 403 | 370 | 373 | 24,771,000 |
| 1999/07/21 | 369 | 393 | 366 | 390 | 25,707,000 |
| 1999/07/19 | 362 | 378 | 356 | 378 | 34,474,000 |
| 1999/07/16 | 316 | 357 | 314 | 337 | 31,719,000 |
| 1999/07/15 | 311 | 318 | 301 | 301 | 5,144,000 |
| 1999/07/14 | 299 | 320 | 299 | 311 | 6,251,000 |
| 1999/07/13 | 298 | 300 | 294 | 297 | 3,025,000 |
| 1999/07/12 | 300 | 302 | 298 | 299 | 1,853,000 |
| 1999/07/09 | 303 | 305 | 296 | 299 | 4,004,000 |
| 1999/07/08 | 310 | 311 | 303 | 306 | 1,613,000 |
| 1999/07/07 | 319 | 320 | 311 | 313 | 3,085,000 |
| 1999/07/06 | 310 | 317 | 310 | 316 | 3,395,000 |
| 1999/07/05 | 305 | 311 | 305 | 308 | 2,483,000 |
| 1999/07/02 | 305 | 306 | 301 | 302 | 2,242,000 |
| 1999/07/01 | 311 | 314 | 305 | 305 | 2,418,000 |
| 1999/06/30 | 315 | 318 | 301 | 301 | 2,361,000 |
| 1999/06/29 | 304 | 313 | 300 | 310 | 2,750,000 |
| 1999/06/28 | 305 | 306 | 303 | 303 | 949,000 |
| 1999/06/25 | 305 | 313 | 302 | 305 | 4,169,000 |
| 1999/06/24 | 305 | 308 | 298 | 300 | 2,750,000 |
| 1999/06/23 | 313 | 313 | 307 | 307 | 1,692,000 |
| 1999/06/22 | 314 | 314 | 307 | 311 | 1,871,000 |
| 1999/06/21 | 310 | 315 | 307 | 310 | 1,736,000 |
| 1999/06/18 | 311 | 315 | 306 | 306 | 1,918,000 |
| 1999/06/17 | 302 | 312 | 302 | 303 | 2,428,000 |
| 1999/06/16 | 305 | 307 | 295 | 297 | 1,655,000 |
| 1999/06/15 | 307 | 310 | 302 | 305 | 1,057,000 |
| 1999/06/14 | 310 | 314 | 305 | 305 | 1,463,000 |
| 1999/06/11 | 310 | 324 | 305 | 314 | 10,396,000 |
| 1999/06/10 | 298 | 314 | 297 | 310 | 3,954,000 |
| 1999/06/09 | 281 | 298 | 281 | 293 | 1,806,000 |
| 1999/06/08 | 283 | 289 | 280 | 286 | 879,000 |
| 1999/06/07 | 278 | 286 | 275 | 284 | 1,449,000 |
| 1999/06/04 | 283 | 291 | 281 | 285 | 2,039,000 |
| 1999/06/03 | 283 | 285 | 277 | 278 | 1,045,000 |
| 1999/06/02 | 278 | 283 | 277 | 282 | 1,477,000 |
| 1999/06/01 | 275 | 279 | 269 | 276 | 1,896,000 |
| 1999/05/31 | 276 | 280 | 271 | 280 | 1,936,000 |
| 1999/05/28 | 274 | 279 | 272 | 275 | 1,484,000 |
| 1999/05/27 | 284 | 285 | 275 | 279 | 1,227,000 |
| 1999/05/26 | 284 | 288 | 281 | 282 | 918,000 |
| 1999/05/25 | 283 | 290 | 281 | 286 | 1,775,000 |
| 1999/05/24 | 283 | 289 | 278 | 287 | 1,776,000 |
| 1999/05/21 | 282 | 283 | 263 | 278 | 6,833,000 |
| 1999/05/20 | 299 | 304 | 286 | 289 | 3,271,000 |
| 1999/05/19 | 305 | 313 | 293 | 300 | 3,308,000 |
| 1999/05/18 | 310 | 325 | 305 | 313 | 2,737,000 |
| 1999/05/17 | 317 | 320 | 310 | 313 | 2,967,000 |
| 1999/05/14 | 324 | 325 | 319 | 319 | 3,127,000 |
| 1999/05/13 | 318 | 330 | 316 | 324 | 4,076,000 |
| 1999/05/12 | 322 | 323 | 317 | 320 | 3,063,000 |
| 1999/05/11 | 330 | 332 | 322 | 327 | 1,754,000 |
| 1999/05/10 | 330 | 335 | 329 | 335 | 3,448,000 |
| 1999/05/07 | 325 | 329 | 318 | 328 | 4,273,000 |
| 1999/05/06 | 317 | 330 | 317 | 330 | 3,222,000 |
| 1999/04/30 | 319 | 323 | 315 | 315 | 2,098,000 |
| 1999/04/28 | 321 | 328 | 318 | 321 | 2,396,000 |
| 1999/04/27 | 323 | 323 | 315 | 317 | 1,877,000 |
| 1999/04/26 | 322 | 327 | 318 | 322 | 1,306,000 |
| 1999/04/23 | 320 | 329 | 317 | 325 | 1,935,000 |
| 1999/04/22 | 324 | 324 | 315 | 320 | 2,644,000 |
| 1999/04/21 | 331 | 332 | 316 | 320 | 4,145,000 |
| 1999/04/20 | 330 | 335 | 326 | 329 | 2,868,000 |
| 1999/04/19 | 330 | 338 | 326 | 333 | 5,194,000 |
| 1999/04/16 | 325 | 329 | 322 | 325 | 3,101,000 |
| 1999/04/15 | 334 | 334 | 328 | 331 | 3,477,000 |
| 1999/04/14 | 324 | 339 | 317 | 339 | 9,361,000 |
| 1999/04/13 | 341 | 344 | 334 | 339 | 5,051,000 |
| 1999/04/12 | 348 | 349 | 335 | 336 | 6,337,000 |
| 1999/04/09 | 350 | 355 | 345 | 351 | 29,373,000 |
| 1999/04/08 | 287 | 314 | 285 | 313 | 11,357,000 |
| 1999/04/07 | 275 | 284 | 273 | 284 | 4,023,000 |
| 1999/04/06 | 280 | 282 | 265 | 272 | 4,988,000 |
| 1999/04/05 | 283 | 287 | 280 | 280 | 7,319,000 |
| 1999/04/02 | 259 | 274 | 256 | 273 | 12,440,000 |
| 1999/04/01 | 251 | 257 | 250 | 254 | 4,949,000 |
| 1999/03/31 | 255 | 255 | 245 | 246 | 2,966,000 |
| 1999/03/30 | 253 | 256 | 250 | 253 | 2,996,000 |
| 1999/03/29 | 250 | 255 | 245 | 248 | 1,932,000 |
| 1999/03/26 | 263 | 263 | 249 | 249 | 4,861,000 |
| 1999/03/25 | 251 | 260 | 250 | 259 | 2,277,000 |
| 1999/03/24 | 254 | 255 | 246 | 246 | 3,106,000 |
| 1999/03/23 | 262 | 265 | 254 | 257 | 5,443,000 |
| 1999/03/19 | 253 | 256 | 246 | 252 | 4,758,000 |
| 1999/03/18 | 255 | 262 | 241 | 242 | 13,729,000 |
| 1999/03/17 | 237 | 249 | 235 | 249 | 10,115,000 |
| 1999/03/16 | 227 | 234 | 224 | 232 | 6,264,000 |
| 1999/03/15 | 224 | 225 | 216 | 225 | 4,223,000 |
| 1999/03/12 | 227 | 228 | 220 | 225 | 4,883,000 |
| 1999/03/11 | 219 | 227 | 214 | 226 | 6,981,000 |
| 1999/03/10 | 206 | 215 | 205 | 214 | 6,074,000 |
| 1999/03/09 | 207 | 208 | 201 | 204 | 4,478,000 |
| 1999/03/08 | 215 | 215 | 205 | 205 | 1,992,000 |
| 1999/03/05 | 204 | 211 | 203 | 210 | 2,108,000 |
| 1999/03/04 | 202 | 203 | 199 | 203 | 1,832,000 |
| 1999/03/03 | 199 | 202 | 196 | 202 | 2,459,000 |
| 1999/03/02 | 204 | 205 | 200 | 200 | 2,654,000 |
| 1999/03/01 | 208 | 209 | 202 | 204 | 2,505,000 |
| 1999/02/26 | 207 | 208 | 204 | 208 | 2,397,000 |
| 1999/02/25 | 206 | 209 | 205 | 208 | 1,559,000 |
| 1999/02/24 | 207 | 210 | 205 | 207 | 2,512,000 |
| 1999/02/23 | 211 | 212 | 207 | 207 | 2,325,000 |
| 1999/02/22 | 213 | 213 | 207 | 208 | 1,338,000 |
| 1999/02/19 | 214 | 214 | 209 | 210 | 1,507,000 |
| 1999/02/18 | 216 | 216 | 209 | 212 | 1,046,000 |
| 1999/02/17 | 213 | 217 | 213 | 216 | 1,280,000 |
| 1999/02/16 | 212 | 225 | 212 | 218 | 1,021,000 |
| 1999/02/15 | 218 | 220 | 215 | 217 | 784,000 |
| 1999/02/12 | 213 | 217 | 210 | 213 | 2,404,000 |
| 1999/02/10 | 218 | 218 | 214 | 215 | 2,105,000 |
| 1999/02/09 | 222 | 222 | 216 | 216 | 1,016,000 |
| 1999/02/08 | 215 | 219 | 211 | 218 | 764,000 |
| 1999/02/05 | 212 | 215 | 210 | 213 | 886,000 |
| 1999/02/04 | 219 | 222 | 212 | 215 | 1,123,000 |
| 1999/02/03 | 220 | 223 | 217 | 218 | 853,000 |
| 1999/02/02 | 229 | 229 | 221 | 227 | 767,000 |
| 1999/02/01 | 230 | 233 | 224 | 228 | 1,233,000 |
| 1999/01/29 | 227 | 235 | 227 | 233 | 2,163,000 |
| 1999/01/28 | 227 | 229 | 222 | 225 | 1,182,000 |
| 1999/01/27 | 223 | 227 | 221 | 225 | 2,618,000 |
| 1999/01/26 | 225 | 226 | 222 | 225 | 1,124,000 |
| 1999/01/25 | 222 | 225 | 217 | 223 | 721,000 |
| 1999/01/22 | 220 | 226 | 218 | 219 | 939,000 |
| 1999/01/21 | 223 | 226 | 220 | 224 | 1,242,000 |
| 1999/01/20 | 220 | 223 | 216 | 223 | 2,419,000 |
| 1999/01/19 | 218 | 220 | 210 | 216 | 3,027,000 |
| 1999/01/18 | 207 | 214 | 206 | 210 | 1,063,000 |
| 1999/01/14 | 202 | 207 | 201 | 204 | 1,738,000 |
| 1999/01/13 | 202 | 204 | 200 | 200 | 1,476,000 |
| 1999/01/12 | 200 | 208 | 200 | 205 | 1,361,000 |
| 1999/01/11 | 204 | 204 | 200 | 202 | 1,466,000 |
| 1999/01/08 | 208 | 209 | 203 | 205 | 1,516,000 |
| 1999/01/07 | 217 | 219 | 209 | 209 | 1,174,000 |
| 1999/01/06 | 208 | 209 | 205 | 207 | 1,153,000 |
| 1999/01/05 | 213 | 213 | 206 | 207 | 1,458,000 |
| 1999/01/04 | 211 | 217 | 211 | 212 | 461,000 |