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
2000/12/29 535 538 531 532 2,643,000
2000/12/28 530 537 529 534 7,690,000
2000/12/27 518 525 518 524 3,899,000
2000/12/26 518 521 517 518 3,242,000
2000/12/25 517 519 512 518 2,695,000
2000/12/22 515 515 510 512 4,635,000
2000/12/21 514 516 506 507 5,551,000
2000/12/20 518 522 510 517 7,227,000
2000/12/19 517 523 513 516 6,953,000
2000/12/18 503 515 503 512 3,948,000
2000/12/15 504 513 503 506 2,726,000
2000/12/14 512 513 502 503 2,665,000
2000/12/13 514 516 510 512 3,176,000
2000/12/12 519 520 512 514 3,929,000
2000/12/11 516 520 512 513 1,722,000
2000/12/08 496 515 496 513 8,612,000
2000/12/07 510 514 500 506 7,200,000
2000/12/06 522 527 518 524 9,520,000
2000/12/05 530 534 505 508 8,595,000
2000/12/04 519 523 514 520 6,705,000
2000/12/01 505 520 505 515 7,788,000
2000/11/30 509 517 507 515 4,825,000
2000/11/29 503 511 503 509 2,103,000
2000/11/28 504 515 502 513 5,530,000
2000/11/27 499 505 496 504 2,993,000
2000/11/24 498 502 494 496 1,967,000
2000/11/22 500 506 496 501 4,127,000
2000/11/21 498 510 493 493 5,848,000
2000/11/20 492 506 489 502 5,003,000
2000/11/17 490 493 484 487 2,551,000
2000/11/16 480 495 476 489 2,856,000
2000/11/15 477 483 474 481 2,693,000
2000/11/14 474 479 472 474 2,241,000
2000/11/13 487 490 481 484 2,197,000
2000/11/10 500 500 492 497 2,372,000
2000/11/09 500 502 495 497 2,729,000
2000/11/08 495 504 493 495 5,300,000
2000/11/07 489 494 489 492 1,874,000
2000/11/06 478 487 478 486 1,152,000
2000/11/02 475 487 470 483 1,647,000
2000/11/01 470 474 463 474 2,237,000
2000/10/31 465 467 460 465 1,477,000
2000/10/30 470 473 463 469 1,349,000
2000/10/27 474 480 466 466 1,694,000
2000/10/26 471 479 468 479 2,148,000
2000/10/25 471 475 468 475 1,229,000
2000/10/24 472 476 470 471 928,000
2000/10/23 478 479 472 472 2,124,000
2000/10/20 489 492 478 480 2,266,000
2000/10/19 489 489 476 482 2,370,000
2000/10/18 490 491 480 485 3,495,000
2000/10/17 493 500 491 491 1,847,000
2000/10/16 497 500 491 491 1,395,000
2000/10/13 487 493 486 487 3,928,000
2000/10/12 494 498 490 496 1,719,000
2000/10/11 505 508 497 500 2,423,000
2000/10/10 511 516 508 510 1,703,000
2000/10/06 517 521 513 519 3,261,000
2000/10/05 519 519 513 518 2,653,000
2000/10/04 515 521 513 515 5,381,000
2000/10/03 510 515 508 514 2,706,000
2000/10/02 500 505 496 505 3,131,000
2000/09/29 500 512 498 501 6,486,000
2000/09/28 490 499 489 492 3,546,000
2000/09/27 488 498 485 485 3,646,000
2000/09/26 482 491 482 488 1,194,000
2000/09/25 486 488 481 482 1,348,000
2000/09/22 477 484 477 482 2,107,000
2000/09/21 490 490 478 487 1,412,000
2000/09/20 486 494 483 494 3,373,000
2000/09/19 480 488 479 488 2,003,000
2000/09/18 485 489 480 484 1,439,000
2000/09/14 483 484 475 475 1,860,000
2000/09/13 485 489 478 480 1,695,000
2000/09/12 492 495 486 486 1,541,000
2000/09/11 501 510 495 497 4,214,000
2000/09/08 503 503 491 500 5,656,000
2000/09/07 489 502 485 500 6,136,000
2000/09/06 485 492 480 480 2,539,000
2000/09/05 490 493 486 490 3,010,000
2000/09/04 490 500 487 489 4,255,000
2000/09/01 475 490 471 490 4,802,000
2000/08/31 475 479 470 470 1,899,000
2000/08/30 477 478 468 471 1,515,000
2000/08/29 481 482 472 479 1,742,000
2000/08/28 484 491 480 485 1,553,000
2000/08/25 488 490 477 480 1,824,000
2000/08/24 484 484 475 477 1,655,000
2000/08/23 475 490 475 486 3,112,000
2000/08/22 475 475 466 470 2,285,000
2000/08/21 473 475 465 468 1,214,000
2000/08/18 482 482 469 475 1,997,000
2000/08/17 482 483 476 478 987,000
2000/08/16 485 486 478 479 1,498,000
2000/08/15 489 490 480 484 1,035,000
2000/08/14 490 492 482 485 930,000
2000/08/11 480 495 477 495 3,133,000
2000/08/10 492 493 481 482 3,083,000
2000/08/09 488 493 481 489 2,425,000
2000/08/08 489 489 475 478 1,615,000
2000/08/07 477 488 472 485 2,907,000
2000/08/04 495 498 473 479 4,587,000
2000/08/03 483 492 481 492 3,581,000
2000/08/02 477 482 471 477 2,595,000
2000/08/01 472 486 470 470 2,686,000
2000/07/31 473 473 456 462 2,316,000
2000/07/28 477 480 460 473 3,648,000
2000/07/27 485 487 480 482 1,876,000
2000/07/26 495 495 485 487 2,657,000
2000/07/25 496 496 486 496 2,446,000
2000/07/24 503 503 495 503 1,798,000
2000/07/21 505 510 503 509 2,101,000
2000/07/19 500 505 495 500 3,625,000
2000/07/18 520 520 503 507 3,576,000
2000/07/17 520 530 518 518 1,957,000
2000/07/14 515 520 510 512 2,470,000
2000/07/13 534 535 515 522 3,983,000
2000/07/12 537 540 532 538 2,212,000
2000/07/11 532 542 531 537 2,941,000
2000/07/10 530 540 527 532 3,506,000
2000/07/07 530 542 527 527 4,228,000
2000/07/06 528 535 524 527 2,890,000
2000/07/05 544 545 521 521 4,265,000
2000/07/04 550 550 538 550 4,008,000
2000/07/03 542 556 540 550 15,930,000
2000/06/30 535 540 528 535 6,170,000
2000/06/29 535 536 527 535 14,218,000
2000/06/28 500 525 499 519 20,255,000
2000/06/27 488 496 485 492 7,083,000
2000/06/26 484 487 480 480 2,245,000
2000/06/23 479 489 476 489 4,328,000
2000/06/22 493 493 482 486 3,308,000
2000/06/21 475 492 472 492 5,765,000
2000/06/20 467 478 464 470 4,689,000
2000/06/19 457 459 450 457 1,997,000
2000/06/16 460 463 444 452 3,962,000
2000/06/15 470 470 458 458 3,133,000
2000/06/14 470 481 467 468 3,698,000
2000/06/13 471 473 465 470 3,868,000
2000/06/12 472 482 472 478 1,586,000
2000/06/09 476 485 472 473 3,784,000
2000/06/08 487 491 476 476 3,193,000
2000/06/07 492 494 482 487 5,315,000
2000/06/06 483 500 475 497 12,384,000
2000/06/05 469 486 465 483 9,897,000
2000/06/02 451 459 449 452 4,095,000
2000/06/01 438 447 431 447 4,614,000
2000/05/31 453 454 426 435 6,508,000
2000/05/30 448 458 442 443 3,647,000
2000/05/29 447 458 443 448 3,735,000
2000/05/26 460 460 447 451 6,145,000
2000/05/25 480 480 467 473 2,297,000
2000/05/24 465 471 457 471 3,430,000
2000/05/23 475 488 461 471 5,539,000
2000/05/22 504 505 478 485 5,248,000
2000/05/19 524 524 509 512 2,212,000
2000/05/18 515 522 506 521 2,955,000
2000/05/17 524 529 518 522 1,837,000
2000/05/16 515 521 515 520 1,452,000
2000/05/15 517 525 512 525 2,365,000
2000/05/12 515 519 505 512 3,544,000
2000/05/11 527 530 510 512 3,210,000
2000/05/10 525 539 519 539 2,983,000
2000/05/09 536 541 519 525 4,048,000
2000/05/08 533 542 530 536 2,720,000
2000/05/02 529 537 525 525 3,888,000
2000/05/01 513 525 509 524 3,018,000
2000/04/28 506 511 503 503 1,901,000
2000/04/27 511 515 503 503 2,326,000
2000/04/26 515 520 505 516 3,512,000
2000/04/25 512 512 500 505 2,664,000
2000/04/24 499 515 495 505 4,312,000
2000/04/21 500 509 480 480 5,566,000
2000/04/20 517 517 495 510 3,284,000
2000/04/19 494 523 490 519 5,941,000
2000/04/18 490 499 465 484 6,434,000
2000/04/17 482 493 470 485 8,842,000
2000/04/14 533 543 530 532 3,822,000
2000/04/13 555 555 536 543 3,121,000
2000/04/12 537 555 531 555 2,560,000
2000/04/11 539 539 530 534 2,032,000
2000/04/10 540 548 535 541 2,294,000
2000/04/07 545 548 533 539 2,679,000
2000/04/06 557 563 542 549 1,978,000
2000/04/05 545 566 545 555 2,953,000
2000/04/04 541 566 541 552 3,761,000
2000/04/03 547 557 539 549 3,078,000
2000/03/31 556 560 547 547 1,670,000
2000/03/30 562 570 552 559 3,232,000
2000/03/29 548 563 547 560 2,932,000
2000/03/28 534 544 527 540 1,580,000
2000/03/27 550 550 520 534 2,664,000
2000/03/24 537 545 523 530 2,279,000
2000/03/23 525 545 525 543 2,386,000
2000/03/22 545 545 522 522 3,847,000
2000/03/21 560 561 549 550 2,977,000
2000/03/17 557 565 554 560 6,291,000
2000/03/16 538 552 526 545 4,717,000
2000/03/15 515 538 506 538 6,065,000
2000/03/14 511 523 510 515 5,143,000
2000/03/13 540 540 515 522 5,997,000
2000/03/10 545 549 535 544 5,785,000
2000/03/09 546 547 533 535 3,505,000
2000/03/08 556 556 542 544 2,876,000
2000/03/07 540 557 536 547 4,711,000
2000/03/06 598 602 546 550 7,189,000
2000/03/03 615 616 585 585 6,547,000
2000/03/02 618 625 607 618 15,788,000
2000/03/01 607 623 602 608 20,379,000
2000/02/29 586 600 577 600 14,401,000
2000/02/28 574 593 573 586 21,401,000
2000/02/25 565 579 561 568 11,737,000
2000/02/24 550 570 545 562 12,446,000
2000/02/23 540 550 535 538 7,039,000
2000/02/22 552 552 530 532 4,883,000
2000/02/21 537 559 533 552 6,680,000
2000/02/18 560 560 539 547 8,214,000
2000/02/17 534 550 523 550 6,103,000
2000/02/16 539 543 525 534 5,589,000
2000/02/15 570 573 544 549 13,066,000
2000/02/14 561 574 555 564 19,231,000
2000/02/10 533 556 518 551 32,791,000
2000/02/09 486 503 479 503 8,080,000
2000/02/08 483 491 466 486 10,097,000
2000/02/07 458 479 443 478 5,777,000
2000/02/04 455 459 449 453 3,082,000
2000/02/03 463 463 449 450 2,996,000
2000/02/02 453 466 442 458 4,484,000
2000/02/01 458 466 449 449 5,879,000
2000/01/31 457 461 450 456 4,327,000
2000/01/28 451 463 447 462 5,208,000
2000/01/27 451 454 442 446 5,050,000
2000/01/26 430 446 419 446 4,671,000
2000/01/25 418 437 417 426 6,098,000
2000/01/24 443 448 420 428 7,966,000
2000/01/21 455 463 447 450 3,563,000
2000/01/20 462 465 453 460 4,062,000
2000/01/19 490 495 460 465 3,304,000
2000/01/18 495 496 487 490 1,600,000
2000/01/17 498 500 494 500 4,500,000
2000/01/14 497 499 477 488 4,432,000
2000/01/13 499 500 485 488 3,435,000
2000/01/12 479 512 472 510 7,922,000
2000/01/11 480 495 470 481 5,549,000
2000/01/07 450 452 435 440 6,037,000
2000/01/06 485 486 448 455 6,090,000
2000/01/05 483 492 480 490 5,203,000
2000/01/04 509 518 501 503 2,187,000

このページの先頭へ