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 |
|---|---|---|---|---|---|
| 2001/12/28 | 307 | 308 | 295 | 296 | 1,200,000 |
| 2001/12/27 | 299 | 303 | 296 | 303 | 2,878,000 |
| 2001/12/26 | 298 | 298 | 290 | 290 | 2,033,000 |
| 2001/12/25 | 291 | 291 | 283 | 288 | 2,049,000 |
| 2001/12/21 | 300 | 307 | 290 | 291 | 2,892,000 |
| 2001/12/20 | 285 | 307 | 283 | 302 | 4,914,000 |
| 2001/12/19 | 284 | 290 | 272 | 277 | 5,170,000 |
| 2001/12/18 | 280 | 283 | 269 | 274 | 6,844,000 |
| 2001/12/17 | 299 | 299 | 276 | 282 | 6,688,000 |
| 2001/12/14 | 310 | 310 | 287 | 291 | 12,945,000 |
| 2001/12/13 | 318 | 318 | 312 | 314 | 3,421,000 |
| 2001/12/12 | 304 | 318 | 301 | 310 | 2,914,000 |
| 2001/12/11 | 305 | 311 | 302 | 309 | 3,763,000 |
| 2001/12/10 | 325 | 325 | 309 | 309 | 2,009,000 |
| 2001/12/07 | 320 | 324 | 314 | 320 | 2,326,000 |
| 2001/12/06 | 328 | 328 | 314 | 317 | 2,676,000 |
| 2001/12/05 | 310 | 318 | 307 | 318 | 2,351,000 |
| 2001/12/04 | 314 | 317 | 299 | 310 | 4,927,000 |
| 2001/12/03 | 335 | 335 | 314 | 317 | 2,050,000 |
| 2001/11/30 | 323 | 333 | 321 | 325 | 2,143,000 |
| 2001/11/29 | 325 | 326 | 316 | 323 | 3,296,000 |
| 2001/11/28 | 340 | 346 | 330 | 330 | 1,990,000 |
| 2001/11/27 | 349 | 351 | 340 | 340 | 3,199,000 |
| 2001/11/26 | 345 | 349 | 341 | 344 | 2,221,000 |
| 2001/11/22 | 336 | 337 | 331 | 336 | 1,379,000 |
| 2001/11/21 | 328 | 337 | 328 | 331 | 2,105,000 |
| 2001/11/20 | 344 | 348 | 331 | 333 | 3,602,000 |
| 2001/11/19 | 359 | 360 | 327 | 339 | 9,491,000 |
| 2001/11/16 | 305 | 337 | 303 | 314 | 9,100,000 |
| 2001/11/15 | 287 | 292 | 279 | 292 | 8,738,000 |
| 2001/11/14 | 315 | 318 | 294 | 294 | 4,358,000 |
| 2001/11/13 | 315 | 316 | 305 | 309 | 3,210,000 |
| 2001/11/12 | 326 | 326 | 316 | 321 | 2,624,000 |
| 2001/11/09 | 324 | 334 | 322 | 331 | 3,242,000 |
| 2001/11/08 | 321 | 327 | 316 | 319 | 2,677,000 |
| 2001/11/07 | 341 | 341 | 326 | 326 | 1,572,000 |
| 2001/11/06 | 341 | 348 | 341 | 341 | 1,357,000 |
| 2001/11/05 | 338 | 342 | 336 | 341 | 1,374,000 |
| 2001/11/02 | 344 | 350 | 330 | 333 | 2,871,000 |
| 2001/11/01 | 356 | 363 | 344 | 344 | 2,319,000 |
| 2001/10/31 | 363 | 366 | 359 | 359 | 2,399,000 |
| 2001/10/30 | 370 | 380 | 366 | 370 | 2,090,000 |
| 2001/10/29 | 394 | 395 | 375 | 375 | 3,063,000 |
| 2001/10/26 | 389 | 389 | 371 | 379 | 1,466,000 |
| 2001/10/25 | 380 | 385 | 377 | 382 | 2,164,000 |
| 2001/10/24 | 383 | 388 | 372 | 375 | 4,998,000 |
| 2001/10/23 | 395 | 397 | 389 | 393 | 3,320,000 |
| 2001/10/22 | 376 | 391 | 376 | 390 | 2,076,000 |
| 2001/10/19 | 371 | 372 | 366 | 371 | 1,512,000 |
| 2001/10/18 | 369 | 374 | 368 | 372 | 1,637,000 |
| 2001/10/17 | 375 | 378 | 368 | 369 | 2,577,000 |
| 2001/10/16 | 370 | 374 | 357 | 365 | 2,305,000 |
| 2001/10/15 | 367 | 383 | 366 | 370 | 5,366,000 |
| 2001/10/12 | 356 | 377 | 352 | 365 | 6,617,000 |
| 2001/10/11 | 331 | 338 | 331 | 336 | 2,633,000 |
| 2001/10/10 | 336 | 336 | 325 | 327 | 1,918,000 |
| 2001/10/09 | 344 | 344 | 327 | 331 | 1,844,000 |
| 2001/10/05 | 345 | 350 | 337 | 345 | 2,946,000 |
| 2001/10/04 | 330 | 342 | 330 | 340 | 2,656,000 |
| 2001/10/03 | 335 | 344 | 330 | 330 | 4,158,000 |
| 2001/10/02 | 321 | 335 | 320 | 335 | 2,540,000 |
| 2001/10/01 | 309 | 320 | 305 | 316 | 3,857,000 |
| 2001/09/28 | 300 | 307 | 298 | 299 | 3,941,000 |
| 2001/09/27 | 286 | 290 | 282 | 284 | 5,602,000 |
| 2001/09/26 | 295 | 296 | 285 | 289 | 2,992,000 |
| 2001/09/25 | 310 | 312 | 293 | 296 | 3,462,000 |
| 2001/09/21 | 292 | 296 | 285 | 287 | 5,883,000 |
| 2001/09/20 | 315 | 315 | 298 | 300 | 3,742,000 |
| 2001/09/19 | 317 | 330 | 316 | 322 | 3,792,000 |
| 2001/09/18 | 317 | 321 | 314 | 314 | 4,305,000 |
| 2001/09/17 | 330 | 330 | 309 | 313 | 2,789,000 |
| 2001/09/14 | 315 | 335 | 315 | 332 | 5,653,000 |
| 2001/09/13 | 311 | 320 | 307 | 316 | 3,273,000 |
| 2001/09/12 | 315 | 319 | 315 | 315 | 2,781,000 |
| 2001/09/11 | 360 | 362 | 352 | 355 | 2,058,000 |
| 2001/09/10 | 373 | 374 | 360 | 360 | 2,130,000 |
| 2001/09/07 | 370 | 378 | 368 | 374 | 2,603,000 |
| 2001/09/06 | 384 | 389 | 374 | 375 | 2,974,000 |
| 2001/09/05 | 380 | 397 | 380 | 394 | 1,713,000 |
| 2001/09/04 | 392 | 395 | 365 | 394 | 5,024,000 |
| 2001/09/03 | 402 | 405 | 393 | 394 | 3,175,000 |
| 2001/08/31 | 401 | 410 | 396 | 402 | 3,426,000 |
| 2001/08/30 | 417 | 420 | 405 | 410 | 2,824,000 |
| 2001/08/29 | 442 | 443 | 428 | 429 | 1,444,000 |
| 2001/08/28 | 440 | 448 | 421 | 448 | 2,124,000 |
| 2001/08/27 | 445 | 446 | 435 | 439 | 2,281,000 |
| 2001/08/24 | 444 | 444 | 431 | 437 | 3,617,000 |
| 2001/08/23 | 446 | 447 | 430 | 437 | 3,538,000 |
| 2001/08/22 | 430 | 446 | 429 | 441 | 3,906,000 |
| 2001/08/21 | 434 | 434 | 411 | 425 | 5,504,000 |
| 2001/08/20 | 429 | 429 | 418 | 428 | 1,743,000 |
| 2001/08/17 | 432 | 439 | 430 | 433 | 2,814,000 |
| 2001/08/16 | 420 | 435 | 420 | 432 | 3,608,000 |
| 2001/08/15 | 416 | 427 | 409 | 424 | 2,482,000 |
| 2001/08/14 | 400 | 417 | 398 | 413 | 3,656,000 |
| 2001/08/13 | 412 | 412 | 401 | 401 | 2,131,000 |
| 2001/08/10 | 420 | 427 | 412 | 415 | 1,905,000 |
| 2001/08/09 | 425 | 429 | 418 | 418 | 2,339,000 |
| 2001/08/08 | 431 | 433 | 427 | 428 | 1,739,000 |
| 2001/08/07 | 427 | 440 | 425 | 433 | 2,738,000 |
| 2001/08/06 | 431 | 433 | 422 | 430 | 2,054,000 |
| 2001/08/03 | 439 | 440 | 429 | 435 | 2,589,000 |
| 2001/08/02 | 437 | 441 | 430 | 439 | 2,635,000 |
| 2001/08/01 | 437 | 439 | 429 | 432 | 3,600,000 |
| 2001/07/31 | 422 | 445 | 422 | 438 | 3,647,000 |
| 2001/07/30 | 451 | 453 | 432 | 432 | 2,169,000 |
| 2001/07/27 | 456 | 461 | 451 | 455 | 1,990,000 |
| 2001/07/26 | 458 | 461 | 451 | 451 | 1,475,000 |
| 2001/07/25 | 446 | 467 | 446 | 458 | 1,577,000 |
| 2001/07/24 | 440 | 448 | 434 | 448 | 2,609,000 |
| 2001/07/23 | 460 | 460 | 443 | 450 | 3,069,000 |
| 2001/07/19 | 465 | 466 | 452 | 455 | 2,339,000 |
| 2001/07/18 | 469 | 472 | 461 | 465 | 2,259,000 |
| 2001/07/17 | 470 | 475 | 466 | 472 | 1,108,000 |
| 2001/07/16 | 473 | 478 | 470 | 477 | 715,000 |
| 2001/07/13 | 478 | 494 | 473 | 483 | 5,146,000 |
| 2001/07/12 | 468 | 469 | 458 | 463 | 2,280,000 |
| 2001/07/11 | 465 | 467 | 457 | 463 | 2,357,000 |
| 2001/07/10 | 470 | 470 | 460 | 468 | 2,128,000 |
| 2001/07/09 | 465 | 474 | 453 | 470 | 2,444,000 |
| 2001/07/06 | 482 | 487 | 471 | 474 | 2,661,000 |
| 2001/07/05 | 494 | 500 | 488 | 495 | 1,606,000 |
| 2001/07/04 | 507 | 507 | 499 | 504 | 1,261,000 |
| 2001/07/03 | 509 | 509 | 503 | 508 | 1,258,000 |
| 2001/07/02 | 507 | 509 | 501 | 504 | 1,718,000 |
| 2001/06/29 | 510 | 510 | 505 | 507 | 2,250,000 |
| 2001/06/28 | 504 | 510 | 496 | 502 | 2,393,000 |
| 2001/06/27 | 505 | 512 | 501 | 506 | 4,201,000 |
| 2001/06/26 | 508 | 512 | 501 | 504 | 3,728,000 |
| 2001/06/25 | 493 | 504 | 488 | 496 | 2,011,000 |
| 2001/06/22 | 490 | 508 | 486 | 503 | 4,994,000 |
| 2001/06/21 | 477 | 489 | 477 | 486 | 1,778,000 |
| 2001/06/20 | 475 | 483 | 470 | 478 | 2,633,000 |
| 2001/06/19 | 480 | 483 | 462 | 466 | 3,127,000 |
| 2001/06/18 | 468 | 473 | 461 | 470 | 1,925,000 |
| 2001/06/15 | 467 | 477 | 460 | 473 | 3,146,000 |
| 2001/06/14 | 482 | 483 | 470 | 474 | 3,385,000 |
| 2001/06/13 | 492 | 492 | 480 | 482 | 5,490,000 |
| 2001/06/12 | 480 | 491 | 472 | 479 | 5,205,000 |
| 2001/06/11 | 472 | 480 | 472 | 478 | 3,174,000 |
| 2001/06/08 | 470 | 473 | 467 | 471 | 8,540,000 |
| 2001/06/07 | 462 | 469 | 460 | 465 | 6,411,000 |
| 2001/06/06 | 469 | 473 | 457 | 462 | 5,285,000 |
| 2001/06/05 | 487 | 489 | 465 | 469 | 4,128,000 |
| 2001/06/04 | 480 | 493 | 476 | 486 | 2,396,000 |
| 2001/06/01 | 482 | 482 | 465 | 471 | 2,523,000 |
| 2001/05/31 | 478 | 480 | 464 | 472 | 2,995,000 |
| 2001/05/30 | 485 | 487 | 483 | 485 | 1,444,000 |
| 2001/05/29 | 489 | 497 | 485 | 493 | 2,105,000 |
| 2001/05/28 | 507 | 512 | 498 | 499 | 1,259,000 |
| 2001/05/25 | 512 | 513 | 502 | 505 | 1,051,000 |
| 2001/05/24 | 512 | 512 | 505 | 510 | 1,551,000 |
| 2001/05/23 | 510 | 518 | 506 | 512 | 1,382,000 |
| 2001/05/22 | 519 | 519 | 507 | 510 | 2,504,000 |
| 2001/05/21 | 517 | 520 | 514 | 517 | 2,332,000 |
| 2001/05/18 | 506 | 517 | 505 | 511 | 3,327,000 |
| 2001/05/17 | 515 | 516 | 496 | 505 | 2,794,000 |
| 2001/05/16 | 514 | 518 | 512 | 514 | 4,074,000 |
| 2001/05/15 | 501 | 512 | 496 | 510 | 2,002,000 |
| 2001/05/14 | 504 | 508 | 500 | 505 | 1,858,000 |
| 2001/05/11 | 511 | 517 | 509 | 509 | 4,343,000 |
| 2001/05/10 | 508 | 512 | 495 | 501 | 3,181,000 |
| 2001/05/09 | 501 | 507 | 494 | 504 | 2,841,000 |
| 2001/05/08 | 506 | 506 | 496 | 501 | 2,175,000 |
| 2001/05/07 | 506 | 510 | 498 | 507 | 1,898,000 |
| 2001/05/02 | 516 | 517 | 503 | 510 | 2,770,000 |
| 2001/05/01 | 509 | 514 | 503 | 514 | 3,185,000 |
| 2001/04/27 | 500 | 504 | 485 | 501 | 3,369,000 |
| 2001/04/26 | 490 | 501 | 485 | 496 | 3,989,000 |
| 2001/04/25 | 466 | 483 | 465 | 480 | 2,779,000 |
| 2001/04/24 | 467 | 470 | 463 | 470 | 1,772,000 |
| 2001/04/23 | 475 | 483 | 468 | 472 | 1,479,000 |
| 2001/04/20 | 475 | 485 | 470 | 472 | 2,005,000 |
| 2001/04/19 | 487 | 489 | 475 | 479 | 2,275,000 |
| 2001/04/18 | 471 | 480 | 465 | 473 | 1,926,000 |
| 2001/04/17 | 476 | 481 | 468 | 475 | 1,414,000 |
| 2001/04/16 | 476 | 483 | 473 | 477 | 973,000 |
| 2001/04/13 | 489 | 489 | 473 | 481 | 3,375,000 |
| 2001/04/12 | 470 | 486 | 465 | 485 | 4,923,000 |
| 2001/04/11 | 460 | 463 | 446 | 457 | 2,383,000 |
| 2001/04/10 | 460 | 468 | 445 | 455 | 1,738,000 |
| 2001/04/09 | 460 | 465 | 456 | 465 | 2,531,000 |
| 2001/04/06 | 475 | 475 | 463 | 470 | 3,833,000 |
| 2001/04/05 | 458 | 470 | 453 | 462 | 2,414,000 |
| 2001/04/04 | 444 | 451 | 438 | 448 | 3,263,000 |
| 2001/04/03 | 444 | 452 | 441 | 452 | 2,455,000 |
| 2001/04/02 | 444 | 444 | 427 | 429 | 4,018,000 |
| 2001/03/30 | 456 | 462 | 441 | 445 | 3,219,000 |
| 2001/03/29 | 470 | 471 | 450 | 451 | 2,572,000 |
| 2001/03/28 | 458 | 478 | 456 | 475 | 2,980,000 |
| 2001/03/27 | 459 | 467 | 453 | 453 | 2,166,000 |
| 2001/03/26 | 453 | 460 | 445 | 459 | 5,625,000 |
| 2001/03/23 | 444 | 450 | 437 | 443 | 3,524,000 |
| 2001/03/22 | 450 | 454 | 436 | 436 | 4,102,000 |
| 2001/03/21 | 420 | 460 | 420 | 460 | 2,786,000 |
| 2001/03/19 | 447 | 453 | 412 | 420 | 4,390,000 |
| 2001/03/16 | 431 | 443 | 429 | 442 | 2,447,000 |
| 2001/03/15 | 410 | 426 | 395 | 426 | 4,903,000 |
| 2001/03/14 | 433 | 440 | 419 | 419 | 7,881,000 |
| 2001/03/13 | 451 | 451 | 404 | 418 | 13,807,000 |
| 2001/03/12 | 495 | 498 | 464 | 470 | 6,856,000 |
| 2001/03/09 | 497 | 505 | 496 | 500 | 5,343,000 |
| 2001/03/08 | 494 | 506 | 493 | 500 | 3,007,000 |
| 2001/03/07 | 493 | 499 | 488 | 499 | 4,560,000 |
| 2001/03/06 | 498 | 499 | 492 | 494 | 3,446,000 |
| 2001/03/05 | 501 | 505 | 495 | 497 | 4,013,000 |
| 2001/03/02 | 519 | 522 | 503 | 504 | 6,376,000 |
| 2001/03/01 | 515 | 520 | 513 | 517 | 7,041,000 |
| 2001/02/28 | 506 | 513 | 504 | 511 | 3,239,000 |
| 2001/02/27 | 508 | 510 | 504 | 508 | 3,248,000 |
| 2001/02/26 | 500 | 509 | 498 | 505 | 2,426,000 |
| 2001/02/23 | 498 | 501 | 497 | 500 | 2,886,000 |
| 2001/02/22 | 504 | 505 | 500 | 502 | 2,876,000 |
| 2001/02/21 | 507 | 509 | 502 | 504 | 1,677,000 |
| 2001/02/20 | 509 | 511 | 507 | 509 | 2,672,000 |
| 2001/02/19 | 507 | 512 | 506 | 509 | 1,662,000 |
| 2001/02/16 | 509 | 512 | 506 | 506 | 2,837,000 |
| 2001/02/15 | 507 | 510 | 504 | 508 | 2,486,000 |
| 2001/02/14 | 507 | 513 | 506 | 508 | 3,318,000 |
| 2001/02/13 | 513 | 513 | 506 | 508 | 2,367,000 |
| 2001/02/09 | 508 | 515 | 507 | 512 | 2,764,000 |
| 2001/02/08 | 511 | 511 | 505 | 508 | 3,149,000 |
| 2001/02/07 | 507 | 511 | 506 | 509 | 2,372,000 |
| 2001/02/06 | 505 | 511 | 504 | 509 | 1,543,000 |
| 2001/02/05 | 506 | 509 | 505 | 507 | 1,619,000 |
| 2001/02/02 | 514 | 514 | 507 | 510 | 2,123,000 |
| 2001/02/01 | 507 | 515 | 507 | 513 | 2,568,000 |
| 2001/01/31 | 511 | 512 | 506 | 508 | 2,406,000 |
| 2001/01/30 | 510 | 512 | 506 | 511 | 3,427,000 |
| 2001/01/29 | 514 | 515 | 507 | 510 | 3,142,000 |
| 2001/01/26 | 509 | 510 | 504 | 506 | 2,093,000 |
| 2001/01/25 | 510 | 512 | 506 | 510 | 2,011,000 |
| 2001/01/24 | 513 | 513 | 506 | 512 | 2,700,000 |
| 2001/01/23 | 515 | 520 | 508 | 508 | 4,894,000 |
| 2001/01/22 | 510 | 514 | 507 | 513 | 2,780,000 |
| 2001/01/19 | 517 | 517 | 505 | 506 | 4,565,000 |
| 2001/01/18 | 517 | 518 | 514 | 517 | 2,294,000 |
| 2001/01/17 | 513 | 515 | 511 | 513 | 2,200,000 |
| 2001/01/16 | 507 | 513 | 506 | 510 | 2,260,000 |
| 2001/01/15 | 507 | 509 | 505 | 509 | 1,466,000 |
| 2001/01/12 | 510 | 512 | 501 | 509 | 4,370,000 |
| 2001/01/11 | 515 | 516 | 505 | 510 | 4,859,000 |
| 2001/01/10 | 520 | 522 | 510 | 517 | 3,101,000 |
| 2001/01/09 | 522 | 525 | 516 | 524 | 3,260,000 |
| 2001/01/05 | 530 | 532 | 521 | 528 | 2,971,000 |
| 2001/01/04 | 540 | 540 | 529 | 530 | 2,708,000 |