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 |
|---|---|---|---|---|---|
| 2002/12/30 | 250 | 257 | 249 | 257 | 841,000 |
| 2002/12/27 | 255 | 260 | 255 | 260 | 1,162,000 |
| 2002/12/26 | 257 | 261 | 256 | 260 | 2,838,000 |
| 2002/12/25 | 247 | 252 | 246 | 249 | 3,130,000 |
| 2002/12/24 | 245 | 246 | 242 | 245 | 2,144,000 |
| 2002/12/20 | 248 | 248 | 241 | 242 | 1,946,000 |
| 2002/12/19 | 241 | 247 | 237 | 247 | 3,195,000 |
| 2002/12/18 | 248 | 253 | 246 | 246 | 3,085,000 |
| 2002/12/17 | 250 | 255 | 248 | 252 | 2,946,000 |
| 2002/12/16 | 246 | 248 | 243 | 246 | 2,276,000 |
| 2002/12/13 | 247 | 252 | 241 | 243 | 5,345,000 |
| 2002/12/12 | 256 | 257 | 249 | 252 | 2,220,000 |
| 2002/12/11 | 258 | 262 | 251 | 255 | 2,776,000 |
| 2002/12/10 | 264 | 269 | 259 | 262 | 4,335,000 |
| 2002/12/09 | 261 | 266 | 257 | 262 | 5,219,000 |
| 2002/12/06 | 258 | 260 | 254 | 256 | 2,449,000 |
| 2002/12/05 | 259 | 263 | 249 | 260 | 6,903,000 |
| 2002/12/04 | 262 | 266 | 253 | 260 | 4,272,000 |
| 2002/12/03 | 281 | 283 | 268 | 271 | 4,723,000 |
| 2002/12/02 | 283 | 284 | 277 | 283 | 4,170,000 |
| 2002/11/29 | 273 | 285 | 272 | 282 | 6,730,000 |
| 2002/11/28 | 268 | 272 | 268 | 271 | 4,841,000 |
| 2002/11/27 | 253 | 267 | 253 | 267 | 6,963,000 |
| 2002/11/26 | 264 | 264 | 258 | 261 | 3,187,000 |
| 2002/11/25 | 260 | 264 | 257 | 263 | 4,380,000 |
| 2002/11/22 | 263 | 266 | 253 | 255 | 5,570,000 |
| 2002/11/21 | 259 | 265 | 254 | 263 | 13,664,000 |
| 2002/11/20 | 216 | 233 | 215 | 229 | 5,325,000 |
| 2002/11/19 | 207 | 213 | 198 | 213 | 8,664,000 |
| 2002/11/18 | 232 | 232 | 213 | 216 | 5,283,000 |
| 2002/11/15 | 227 | 233 | 225 | 230 | 5,739,000 |
| 2002/11/14 | 243 | 246 | 220 | 222 | 8,082,000 |
| 2002/11/13 | 242 | 243 | 228 | 228 | 4,944,000 |
| 2002/11/12 | 239 | 249 | 239 | 245 | 2,484,000 |
| 2002/11/11 | 250 | 252 | 242 | 243 | 4,158,000 |
| 2002/11/08 | 270 | 270 | 252 | 252 | 4,403,000 |
| 2002/11/07 | 265 | 275 | 262 | 271 | 7,203,000 |
| 2002/11/06 | 257 | 266 | 256 | 264 | 7,072,000 |
| 2002/11/05 | 255 | 257 | 251 | 252 | 3,571,000 |
| 2002/11/01 | 253 | 255 | 246 | 251 | 3,057,000 |
| 2002/10/31 | 255 | 261 | 251 | 254 | 6,075,000 |
| 2002/10/30 | 248 | 252 | 244 | 250 | 3,294,000 |
| 2002/10/29 | 251 | 254 | 250 | 253 | 1,808,000 |
| 2002/10/28 | 257 | 258 | 249 | 251 | 5,755,000 |
| 2002/10/25 | 246 | 253 | 244 | 252 | 3,996,000 |
| 2002/10/24 | 239 | 244 | 236 | 241 | 6,403,000 |
| 2002/10/23 | 244 | 245 | 238 | 244 | 9,091,000 |
| 2002/10/22 | 264 | 265 | 252 | 252 | 5,561,000 |
| 2002/10/21 | 270 | 271 | 262 | 264 | 5,121,000 |
| 2002/10/18 | 274 | 276 | 267 | 270 | 4,414,000 |
| 2002/10/17 | 270 | 277 | 268 | 271 | 3,575,000 |
| 2002/10/16 | 285 | 286 | 272 | 275 | 6,075,000 |
| 2002/10/15 | 283 | 285 | 277 | 283 | 8,438,000 |
| 2002/10/11 | 265 | 279 | 258 | 263 | 7,038,000 |
| 2002/10/10 | 280 | 281 | 255 | 257 | 8,524,000 |
| 2002/10/09 | 290 | 293 | 280 | 281 | 3,676,000 |
| 2002/10/08 | 288 | 295 | 283 | 289 | 9,131,000 |
| 2002/10/07 | 285 | 294 | 269 | 290 | 8,390,000 |
| 2002/10/04 | 304 | 306 | 278 | 284 | 10,537,000 |
| 2002/10/03 | 322 | 327 | 306 | 309 | 3,586,000 |
| 2002/10/02 | 340 | 340 | 324 | 325 | 1,609,000 |
| 2002/10/01 | 337 | 346 | 330 | 336 | 3,751,000 |
| 2002/09/30 | 337 | 344 | 332 | 341 | 2,061,000 |
| 2002/09/27 | 341 | 345 | 337 | 340 | 2,973,000 |
| 2002/09/26 | 338 | 347 | 332 | 336 | 3,714,000 |
| 2002/09/25 | 330 | 346 | 329 | 338 | 4,465,000 |
| 2002/09/24 | 330 | 333 | 324 | 333 | 3,313,000 |
| 2002/09/20 | 337 | 344 | 327 | 333 | 2,959,000 |
| 2002/09/19 | 350 | 354 | 345 | 346 | 7,192,000 |
| 2002/09/18 | 322 | 341 | 320 | 331 | 12,658,000 |
| 2002/09/17 | 308 | 327 | 308 | 322 | 9,172,000 |
| 2002/09/13 | 304 | 304 | 297 | 299 | 7,288,000 |
| 2002/09/12 | 301 | 302 | 296 | 299 | 2,776,000 |
| 2002/09/11 | 300 | 303 | 296 | 299 | 2,872,000 |
| 2002/09/10 | 308 | 309 | 299 | 300 | 3,235,000 |
| 2002/09/09 | 293 | 303 | 291 | 303 | 3,754,000 |
| 2002/09/06 | 287 | 287 | 276 | 282 | 8,742,000 |
| 2002/09/05 | 294 | 295 | 290 | 291 | 5,629,000 |
| 2002/09/04 | 295 | 299 | 287 | 292 | 5,519,000 |
| 2002/09/03 | 309 | 310 | 301 | 301 | 3,374,000 |
| 2002/09/02 | 313 | 317 | 308 | 312 | 3,116,000 |
| 2002/08/30 | 319 | 319 | 312 | 317 | 3,316,000 |
| 2002/08/29 | 318 | 318 | 310 | 310 | 2,991,000 |
| 2002/08/28 | 322 | 326 | 315 | 316 | 3,394,000 |
| 2002/08/27 | 332 | 334 | 320 | 321 | 3,458,000 |
| 2002/08/26 | 328 | 340 | 328 | 334 | 3,760,000 |
| 2002/08/23 | 335 | 337 | 329 | 331 | 6,183,000 |
| 2002/08/22 | 316 | 328 | 313 | 325 | 4,882,000 |
| 2002/08/21 | 314 | 316 | 311 | 313 | 4,298,000 |
| 2002/08/20 | 322 | 322 | 313 | 314 | 3,338,000 |
| 2002/08/19 | 318 | 319 | 308 | 317 | 6,020,000 |
| 2002/08/16 | 313 | 317 | 311 | 315 | 4,818,000 |
| 2002/08/15 | 311 | 314 | 305 | 308 | 8,414,000 |
| 2002/08/14 | 318 | 318 | 308 | 309 | 6,114,000 |
| 2002/08/13 | 327 | 330 | 313 | 319 | 4,917,000 |
| 2002/08/12 | 333 | 338 | 327 | 329 | 3,975,000 |
| 2002/08/09 | 339 | 341 | 328 | 331 | 12,938,000 |
| 2002/08/08 | 347 | 353 | 342 | 344 | 7,277,000 |
| 2002/08/07 | 357 | 361 | 350 | 357 | 5,660,000 |
| 2002/08/06 | 363 | 363 | 345 | 349 | 3,799,000 |
| 2002/08/05 | 362 | 369 | 362 | 368 | 5,286,000 |
| 2002/08/02 | 366 | 366 | 361 | 364 | 3,133,000 |
| 2002/08/01 | 367 | 367 | 362 | 364 | 4,917,000 |
| 2002/07/31 | 368 | 368 | 361 | 365 | 4,007,000 |
| 2002/07/30 | 366 | 371 | 363 | 370 | 9,598,000 |
| 2002/07/29 | 347 | 367 | 346 | 356 | 7,858,000 |
| 2002/07/26 | 349 | 353 | 341 | 342 | 5,140,000 |
| 2002/07/25 | 365 | 366 | 354 | 354 | 13,340,000 |
| 2002/07/24 | 366 | 367 | 351 | 357 | 9,163,000 |
| 2002/07/23 | 371 | 371 | 363 | 363 | 5,347,000 |
| 2002/07/22 | 369 | 377 | 366 | 373 | 9,073,000 |
| 2002/07/19 | 376 | 381 | 374 | 376 | 9,750,000 |
| 2002/07/18 | 376 | 381 | 369 | 378 | 14,797,000 |
| 2002/07/17 | 370 | 374 | 365 | 372 | 25,715,000 |
| 2002/07/16 | 385 | 387 | 373 | 375 | 13,158,000 |
| 2002/07/15 | 403 | 403 | 390 | 394 | 4,438,000 |
| 2002/07/12 | 411 | 414 | 405 | 405 | 3,810,000 |
| 2002/07/11 | 415 | 418 | 408 | 408 | 2,601,000 |
| 2002/07/10 | 419 | 419 | 414 | 414 | 4,195,000 |
| 2002/07/09 | 406 | 417 | 406 | 415 | 6,146,000 |
| 2002/07/08 | 407 | 413 | 404 | 408 | 10,471,000 |
| 2002/07/05 | 439 | 442 | 425 | 430 | 4,140,000 |
| 2002/07/04 | 443 | 448 | 438 | 439 | 3,913,000 |
| 2002/07/03 | 429 | 446 | 429 | 439 | 4,119,000 |
| 2002/07/02 | 426 | 446 | 423 | 440 | 7,493,000 |
| 2002/07/01 | 421 | 432 | 420 | 425 | 2,464,000 |
| 2002/06/28 | 419 | 425 | 413 | 420 | 5,954,000 |
| 2002/06/27 | 405 | 416 | 401 | 409 | 3,940,000 |
| 2002/06/26 | 418 | 427 | 398 | 404 | 5,748,000 |
| 2002/06/25 | 411 | 429 | 410 | 423 | 3,711,000 |
| 2002/06/24 | 397 | 417 | 396 | 411 | 4,921,000 |
| 2002/06/21 | 424 | 433 | 410 | 412 | 4,585,000 |
| 2002/06/20 | 425 | 425 | 415 | 425 | 3,397,000 |
| 2002/06/19 | 444 | 450 | 425 | 425 | 5,912,000 |
| 2002/06/18 | 441 | 444 | 435 | 438 | 2,091,000 |
| 2002/06/17 | 443 | 443 | 425 | 431 | 6,712,000 |
| 2002/06/14 | 450 | 454 | 443 | 450 | 9,303,000 |
| 2002/06/13 | 460 | 463 | 449 | 450 | 3,104,000 |
| 2002/06/12 | 467 | 468 | 458 | 458 | 3,260,000 |
| 2002/06/11 | 468 | 477 | 468 | 470 | 4,106,000 |
| 2002/06/10 | 475 | 478 | 464 | 471 | 2,726,000 |
| 2002/06/07 | 474 | 480 | 470 | 480 | 3,623,000 |
| 2002/06/06 | 496 | 496 | 480 | 484 | 6,163,000 |
| 2002/06/05 | 487 | 498 | 482 | 498 | 5,104,000 |
| 2002/06/04 | 494 | 494 | 480 | 483 | 5,899,000 |
| 2002/06/03 | 487 | 498 | 485 | 497 | 5,008,000 |
| 2002/05/31 | 478 | 494 | 472 | 472 | 12,242,000 |
| 2002/05/30 | 460 | 467 | 456 | 458 | 5,012,000 |
| 2002/05/29 | 463 | 467 | 456 | 456 | 4,271,000 |
| 2002/05/28 | 484 | 484 | 465 | 473 | 3,386,000 |
| 2002/05/27 | 492 | 496 | 483 | 484 | 4,780,000 |
| 2002/05/24 | 505 | 506 | 486 | 497 | 5,902,000 |
| 2002/05/23 | 493 | 503 | 486 | 499 | 11,365,000 |
| 2002/05/22 | 456 | 490 | 456 | 483 | 10,436,000 |
| 2002/05/21 | 440 | 454 | 440 | 451 | 2,584,000 |
| 2002/05/20 | 450 | 450 | 441 | 441 | 2,932,000 |
| 2002/05/17 | 456 | 463 | 452 | 452 | 6,539,000 |
| 2002/05/16 | 440 | 449 | 430 | 448 | 3,542,000 |
| 2002/05/15 | 447 | 453 | 428 | 440 | 8,234,000 |
| 2002/05/14 | 442 | 446 | 438 | 444 | 2,978,000 |
| 2002/05/13 | 445 | 447 | 433 | 441 | 3,018,000 |
| 2002/05/10 | 440 | 449 | 438 | 445 | 8,742,000 |
| 2002/05/09 | 428 | 441 | 426 | 438 | 5,227,000 |
| 2002/05/08 | 418 | 425 | 417 | 419 | 2,274,000 |
| 2002/05/07 | 424 | 425 | 415 | 418 | 2,211,000 |
| 2002/05/02 | 423 | 432 | 419 | 429 | 3,628,000 |
| 2002/05/01 | 415 | 420 | 413 | 419 | 2,696,000 |
| 2002/04/30 | 416 | 416 | 408 | 410 | 2,522,000 |
| 2002/04/26 | 415 | 417 | 408 | 417 | 2,812,000 |
| 2002/04/25 | 416 | 419 | 412 | 416 | 2,546,000 |
| 2002/04/24 | 419 | 420 | 415 | 416 | 3,536,000 |
| 2002/04/23 | 420 | 423 | 418 | 419 | 5,185,000 |
| 2002/04/22 | 425 | 431 | 418 | 425 | 4,041,000 |
| 2002/04/19 | 425 | 430 | 420 | 425 | 2,910,000 |
| 2002/04/18 | 430 | 438 | 428 | 431 | 2,713,000 |
| 2002/04/17 | 425 | 435 | 421 | 433 | 5,111,000 |
| 2002/04/16 | 420 | 427 | 415 | 423 | 3,604,000 |
| 2002/04/15 | 410 | 424 | 408 | 422 | 4,161,000 |
| 2002/04/12 | 424 | 429 | 413 | 424 | 4,243,000 |
| 2002/04/11 | 436 | 439 | 427 | 434 | 2,699,000 |
| 2002/04/10 | 432 | 444 | 429 | 433 | 2,991,000 |
| 2002/04/09 | 449 | 449 | 430 | 437 | 4,815,000 |
| 2002/04/08 | 456 | 460 | 443 | 447 | 5,286,000 |
| 2002/04/05 | 461 | 472 | 456 | 471 | 2,953,000 |
| 2002/04/04 | 461 | 471 | 457 | 466 | 7,317,000 |
| 2002/04/03 | 442 | 462 | 434 | 456 | 4,342,000 |
| 2002/04/02 | 419 | 446 | 416 | 440 | 4,674,000 |
| 2002/04/01 | 425 | 433 | 414 | 419 | 2,930,000 |
| 2002/03/29 | 446 | 447 | 429 | 430 | 5,048,000 |
| 2002/03/28 | 440 | 456 | 438 | 456 | 3,880,000 |
| 2002/03/27 | 418 | 444 | 413 | 443 | 4,248,000 |
| 2002/03/26 | 420 | 428 | 411 | 413 | 2,855,000 |
| 2002/03/25 | 432 | 440 | 419 | 427 | 4,631,000 |
| 2002/03/22 | 440 | 443 | 428 | 431 | 3,765,000 |
| 2002/03/20 | 469 | 469 | 438 | 447 | 5,310,000 |
| 2002/03/19 | 470 | 477 | 467 | 469 | 5,741,000 |
| 2002/03/18 | 467 | 473 | 463 | 468 | 6,590,000 |
| 2002/03/15 | 457 | 475 | 454 | 471 | 9,193,000 |
| 2002/03/14 | 436 | 454 | 431 | 447 | 5,897,000 |
| 2002/03/13 | 432 | 452 | 425 | 438 | 6,384,000 |
| 2002/03/12 | 452 | 453 | 435 | 435 | 5,509,000 |
| 2002/03/11 | 430 | 463 | 427 | 462 | 7,982,000 |
| 2002/03/08 | 399 | 415 | 396 | 410 | 9,507,000 |
| 2002/03/07 | 391 | 395 | 388 | 393 | 2,942,000 |
| 2002/03/06 | 385 | 396 | 384 | 386 | 4,648,000 |
| 2002/03/05 | 407 | 407 | 396 | 400 | 5,598,000 |
| 2002/03/04 | 385 | 404 | 385 | 402 | 6,144,000 |
| 2002/03/01 | 360 | 384 | 360 | 384 | 3,743,000 |
| 2002/02/28 | 380 | 380 | 365 | 365 | 5,818,000 |
| 2002/02/27 | 365 | 373 | 364 | 372 | 4,346,000 |
| 2002/02/26 | 377 | 380 | 353 | 361 | 5,645,000 |
| 2002/02/25 | 364 | 375 | 363 | 372 | 4,636,000 |
| 2002/02/22 | 360 | 369 | 352 | 366 | 5,796,000 |
| 2002/02/21 | 348 | 370 | 348 | 368 | 13,152,000 |
| 2002/02/20 | 335 | 349 | 334 | 342 | 8,641,000 |
| 2002/02/19 | 337 | 340 | 323 | 332 | 4,852,000 |
| 2002/02/18 | 325 | 350 | 323 | 342 | 6,496,000 |
| 2002/02/15 | 318 | 328 | 317 | 326 | 4,262,000 |
| 2002/02/14 | 319 | 325 | 316 | 316 | 3,021,000 |
| 2002/02/13 | 314 | 321 | 310 | 320 | 5,349,000 |
| 2002/02/12 | 307 | 312 | 304 | 310 | 4,024,000 |
| 2002/02/08 | 300 | 302 | 293 | 301 | 6,062,000 |
| 2002/02/07 | 290 | 301 | 289 | 300 | 4,572,000 |
| 2002/02/06 | 284 | 288 | 282 | 282 | 3,139,000 |
| 2002/02/05 | 281 | 287 | 281 | 286 | 2,713,000 |
| 2002/02/04 | 285 | 287 | 280 | 282 | 3,047,000 |
| 2002/02/01 | 288 | 289 | 276 | 279 | 3,712,000 |
| 2002/01/31 | 286 | 290 | 284 | 287 | 1,737,000 |
| 2002/01/30 | 286 | 289 | 282 | 289 | 3,297,000 |
| 2002/01/29 | 292 | 292 | 283 | 284 | 2,452,000 |
| 2002/01/28 | 290 | 295 | 285 | 290 | 2,948,000 |
| 2002/01/25 | 290 | 291 | 278 | 288 | 5,548,000 |
| 2002/01/24 | 295 | 299 | 286 | 287 | 3,990,000 |
| 2002/01/23 | 291 | 302 | 291 | 300 | 3,333,000 |
| 2002/01/22 | 313 | 316 | 288 | 288 | 4,861,000 |
| 2002/01/21 | 303 | 308 | 300 | 305 | 3,233,000 |
| 2002/01/18 | 293 | 303 | 292 | 303 | 2,339,000 |
| 2002/01/17 | 286 | 293 | 283 | 288 | 2,579,000 |
| 2002/01/16 | 283 | 296 | 282 | 291 | 3,737,000 |
| 2002/01/15 | 288 | 289 | 279 | 283 | 7,425,000 |
| 2002/01/11 | 305 | 310 | 294 | 296 | 4,475,000 |
| 2002/01/10 | 324 | 324 | 310 | 310 | 3,372,000 |
| 2002/01/09 | 322 | 325 | 318 | 322 | 3,383,000 |
| 2002/01/08 | 320 | 323 | 311 | 317 | 2,808,000 |
| 2002/01/07 | 306 | 324 | 303 | 323 | 3,191,000 |
| 2002/01/04 | 306 | 310 | 299 | 306 | 1,065,000 |