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 |
|---|---|---|---|---|---|
| 2003/12/30 | 353 | 355 | 352 | 354 | 1,314,000 |
| 2003/12/29 | 354 | 355 | 350 | 350 | 1,714,000 |
| 2003/12/26 | 344 | 350 | 340 | 349 | 2,113,000 |
| 2003/12/25 | 339 | 342 | 335 | 342 | 2,264,000 |
| 2003/12/24 | 345 | 346 | 338 | 340 | 1,873,000 |
| 2003/12/22 | 340 | 349 | 340 | 347 | 3,807,000 |
| 2003/12/19 | 340 | 346 | 337 | 342 | 6,994,000 |
| 2003/12/18 | 327 | 336 | 326 | 333 | 6,610,000 |
| 2003/12/17 | 332 | 332 | 328 | 332 | 2,769,000 |
| 2003/12/16 | 330 | 334 | 328 | 331 | 2,926,000 |
| 2003/12/15 | 331 | 339 | 331 | 339 | 5,921,000 |
| 2003/12/12 | 320 | 327 | 320 | 326 | 7,244,000 |
| 2003/12/11 | 322 | 326 | 319 | 325 | 2,005,000 |
| 2003/12/10 | 327 | 329 | 321 | 323 | 2,938,000 |
| 2003/12/09 | 332 | 334 | 327 | 332 | 3,180,000 |
| 2003/12/08 | 344 | 345 | 331 | 334 | 3,015,000 |
| 2003/12/05 | 349 | 351 | 346 | 348 | 2,042,000 |
| 2003/12/04 | 348 | 355 | 348 | 352 | 4,059,000 |
| 2003/12/03 | 347 | 350 | 346 | 350 | 3,326,000 |
| 2003/12/02 | 344 | 351 | 344 | 349 | 5,912,000 |
| 2003/12/01 | 323 | 340 | 322 | 338 | 3,578,000 |
| 2003/11/28 | 334 | 334 | 326 | 329 | 3,528,000 |
| 2003/11/27 | 331 | 336 | 327 | 334 | 3,955,000 |
| 2003/11/26 | 318 | 332 | 316 | 329 | 5,129,000 |
| 2003/11/25 | 325 | 325 | 313 | 314 | 4,799,000 |
| 2003/11/21 | 316 | 321 | 314 | 315 | 4,321,000 |
| 2003/11/20 | 315 | 319 | 312 | 316 | 3,925,000 |
| 2003/11/19 | 314 | 324 | 313 | 315 | 4,227,000 |
| 2003/11/18 | 319 | 320 | 310 | 316 | 4,826,000 |
| 2003/11/17 | 327 | 332 | 321 | 321 | 3,355,000 |
| 2003/11/14 | 346 | 351 | 332 | 332 | 6,419,000 |
| 2003/11/13 | 335 | 342 | 335 | 341 | 3,556,000 |
| 2003/11/12 | 333 | 338 | 322 | 325 | 7,960,000 |
| 2003/11/11 | 354 | 355 | 331 | 335 | 5,618,000 |
| 2003/11/10 | 359 | 359 | 347 | 358 | 7,143,000 |
| 2003/11/07 | 386 | 392 | 365 | 369 | 8,114,000 |
| 2003/11/06 | 394 | 399 | 385 | 386 | 7,720,000 |
| 2003/11/05 | 389 | 390 | 380 | 389 | 4,408,000 |
| 2003/11/04 | 384 | 392 | 382 | 388 | 5,009,000 |
| 2003/10/31 | 380 | 387 | 371 | 371 | 5,937,000 |
| 2003/10/30 | 374 | 380 | 370 | 379 | 3,585,000 |
| 2003/10/29 | 374 | 375 | 365 | 370 | 2,989,000 |
| 2003/10/28 | 366 | 371 | 364 | 368 | 2,863,000 |
| 2003/10/27 | 370 | 373 | 366 | 366 | 2,245,000 |
| 2003/10/24 | 365 | 371 | 359 | 366 | 2,917,000 |
| 2003/10/23 | 370 | 375 | 356 | 362 | 5,620,000 |
| 2003/10/22 | 392 | 392 | 377 | 382 | 3,619,000 |
| 2003/10/21 | 408 | 408 | 391 | 394 | 4,617,000 |
| 2003/10/20 | 397 | 410 | 392 | 408 | 6,190,000 |
| 2003/10/17 | 395 | 403 | 392 | 399 | 5,238,000 |
| 2003/10/16 | 390 | 394 | 388 | 393 | 3,056,000 |
| 2003/10/15 | 398 | 398 | 388 | 391 | 2,763,000 |
| 2003/10/14 | 395 | 402 | 393 | 393 | 6,213,000 |
| 2003/10/10 | 384 | 392 | 383 | 386 | 5,371,000 |
| 2003/10/09 | 380 | 382 | 376 | 379 | 3,028,000 |
| 2003/10/08 | 382 | 387 | 379 | 381 | 3,302,000 |
| 2003/10/07 | 391 | 391 | 380 | 385 | 4,098,000 |
| 2003/10/06 | 395 | 399 | 390 | 390 | 7,294,000 |
| 2003/10/03 | 380 | 393 | 370 | 390 | 11,972,000 |
| 2003/10/02 | 361 | 380 | 360 | 379 | 9,013,000 |
| 2003/10/01 | 348 | 357 | 348 | 353 | 2,937,000 |
| 2003/09/30 | 351 | 355 | 346 | 346 | 4,304,000 |
| 2003/09/29 | 354 | 354 | 348 | 348 | 3,030,000 |
| 2003/09/26 | 350 | 355 | 349 | 351 | 2,967,000 |
| 2003/09/25 | 356 | 359 | 346 | 350 | 2,576,000 |
| 2003/09/24 | 359 | 365 | 355 | 360 | 4,270,000 |
| 2003/09/22 | 362 | 368 | 352 | 358 | 4,234,000 |
| 2003/09/19 | 374 | 375 | 361 | 361 | 4,901,000 |
| 2003/09/18 | 373 | 374 | 369 | 370 | 5,211,000 |
| 2003/09/17 | 372 | 380 | 371 | 375 | 14,169,000 |
| 2003/09/16 | 363 | 368 | 361 | 365 | 4,573,000 |
| 2003/09/12 | 369 | 369 | 361 | 364 | 7,367,000 |
| 2003/09/11 | 363 | 369 | 363 | 364 | 5,148,000 |
| 2003/09/10 | 362 | 370 | 360 | 368 | 8,817,000 |
| 2003/09/09 | 355 | 365 | 355 | 365 | 5,158,000 |
| 2003/09/08 | 351 | 356 | 350 | 352 | 2,829,000 |
| 2003/09/05 | 361 | 363 | 351 | 356 | 4,604,000 |
| 2003/09/04 | 360 | 364 | 356 | 363 | 5,779,000 |
| 2003/09/03 | 364 | 364 | 357 | 358 | 3,942,000 |
| 2003/09/02 | 364 | 367 | 352 | 354 | 6,716,000 |
| 2003/09/01 | 354 | 359 | 350 | 359 | 4,664,000 |
| 2003/08/29 | 347 | 350 | 342 | 350 | 2,866,000 |
| 2003/08/28 | 352 | 356 | 338 | 344 | 6,284,000 |
| 2003/08/27 | 362 | 363 | 354 | 354 | 5,912,000 |
| 2003/08/26 | 346 | 365 | 346 | 364 | 6,369,000 |
| 2003/08/25 | 354 | 357 | 349 | 350 | 4,480,000 |
| 2003/08/22 | 361 | 361 | 356 | 357 | 2,881,000 |
| 2003/08/21 | 365 | 367 | 358 | 360 | 7,900,000 |
| 2003/08/20 | 369 | 372 | 364 | 369 | 9,482,000 |
| 2003/08/19 | 360 | 368 | 356 | 364 | 10,529,000 |
| 2003/08/18 | 347 | 352 | 344 | 350 | 6,075,000 |
| 2003/08/15 | 349 | 351 | 342 | 346 | 5,452,000 |
| 2003/08/14 | 334 | 347 | 330 | 346 | 5,883,000 |
| 2003/08/13 | 329 | 335 | 328 | 335 | 4,283,000 |
| 2003/08/12 | 326 | 330 | 325 | 330 | 2,808,000 |
| 2003/08/11 | 327 | 328 | 320 | 324 | 1,765,000 |
| 2003/08/08 | 319 | 333 | 318 | 327 | 6,141,000 |
| 2003/08/07 | 325 | 325 | 308 | 311 | 8,102,000 |
| 2003/08/06 | 332 | 333 | 321 | 324 | 6,292,000 |
| 2003/08/05 | 341 | 341 | 336 | 337 | 5,069,000 |
| 2003/08/04 | 339 | 344 | 332 | 341 | 3,189,000 |
| 2003/08/01 | 343 | 346 | 338 | 338 | 3,780,000 |
| 2003/07/31 | 335 | 340 | 332 | 338 | 4,079,000 |
| 2003/07/30 | 339 | 343 | 334 | 334 | 3,573,000 |
| 2003/07/29 | 348 | 351 | 340 | 340 | 5,748,000 |
| 2003/07/28 | 339 | 344 | 338 | 343 | 6,698,000 |
| 2003/07/25 | 333 | 337 | 324 | 335 | 5,246,000 |
| 2003/07/24 | 333 | 338 | 327 | 329 | 7,709,000 |
| 2003/07/23 | 309 | 329 | 308 | 329 | 5,754,000 |
| 2003/07/22 | 315 | 315 | 304 | 308 | 2,640,000 |
| 2003/07/18 | 297 | 313 | 294 | 310 | 5,481,000 |
| 2003/07/17 | 310 | 311 | 298 | 299 | 6,888,000 |
| 2003/07/16 | 322 | 325 | 308 | 316 | 6,669,000 |
| 2003/07/15 | 335 | 336 | 321 | 321 | 8,096,000 |
| 2003/07/14 | 335 | 341 | 334 | 338 | 7,270,000 |
| 2003/07/11 | 343 | 343 | 330 | 334 | 8,398,000 |
| 2003/07/10 | 333 | 347 | 332 | 346 | 14,995,000 |
| 2003/07/09 | 322 | 334 | 319 | 332 | 6,405,000 |
| 2003/07/08 | 326 | 327 | 320 | 322 | 6,827,000 |
| 2003/07/07 | 318 | 321 | 316 | 316 | 6,987,000 |
| 2003/07/04 | 298 | 308 | 297 | 307 | 3,796,000 |
| 2003/07/03 | 317 | 325 | 293 | 303 | 11,473,000 |
| 2003/07/02 | 305 | 317 | 305 | 314 | 8,507,000 |
| 2003/07/01 | 303 | 305 | 298 | 302 | 4,366,000 |
| 2003/06/30 | 297 | 306 | 295 | 302 | 7,136,000 |
| 2003/06/27 | 295 | 300 | 293 | 300 | 4,827,000 |
| 2003/06/26 | 294 | 296 | 286 | 291 | 6,765,000 |
| 2003/06/25 | 289 | 302 | 289 | 295 | 13,406,000 |
| 2003/06/24 | 280 | 287 | 278 | 287 | 11,842,000 |
| 2003/06/23 | 280 | 289 | 276 | 289 | 9,196,000 |
| 2003/06/20 | 264 | 271 | 263 | 271 | 5,919,000 |
| 2003/06/19 | 278 | 278 | 266 | 269 | 3,964,000 |
| 2003/06/18 | 276 | 279 | 274 | 276 | 3,356,000 |
| 2003/06/17 | 277 | 281 | 269 | 273 | 4,325,000 |
| 2003/06/16 | 271 | 273 | 266 | 273 | 3,325,000 |
| 2003/06/13 | 275 | 275 | 270 | 272 | 8,499,000 |
| 2003/06/12 | 284 | 284 | 275 | 275 | 5,154,000 |
| 2003/06/11 | 275 | 284 | 275 | 280 | 9,576,000 |
| 2003/06/10 | 270 | 278 | 269 | 277 | 7,636,000 |
| 2003/06/09 | 271 | 278 | 266 | 273 | 11,797,000 |
| 2003/06/06 | 261 | 268 | 257 | 266 | 14,722,000 |
| 2003/06/05 | 246 | 258 | 244 | 258 | 13,572,000 |
| 2003/06/04 | 244 | 245 | 241 | 242 | 6,759,000 |
| 2003/06/03 | 249 | 249 | 243 | 244 | 6,581,000 |
| 2003/06/02 | 249 | 251 | 246 | 246 | 5,522,000 |
| 2003/05/30 | 245 | 248 | 244 | 244 | 4,367,000 |
| 2003/05/29 | 248 | 249 | 244 | 244 | 4,896,000 |
| 2003/05/28 | 247 | 249 | 243 | 246 | 3,010,000 |
| 2003/05/27 | 247 | 249 | 241 | 243 | 3,587,000 |
| 2003/05/26 | 251 | 253 | 250 | 251 | 3,472,000 |
| 2003/05/23 | 248 | 252 | 246 | 249 | 4,889,000 |
| 2003/05/22 | 238 | 243 | 236 | 243 | 5,027,000 |
| 2003/05/21 | 242 | 244 | 239 | 240 | 3,929,000 |
| 2003/05/20 | 241 | 243 | 238 | 241 | 6,081,000 |
| 2003/05/19 | 245 | 246 | 240 | 244 | 3,925,000 |
| 2003/05/16 | 250 | 255 | 249 | 250 | 5,092,000 |
| 2003/05/15 | 259 | 261 | 255 | 257 | 4,100,000 |
| 2003/05/14 | 265 | 269 | 262 | 266 | 3,197,000 |
| 2003/05/13 | 262 | 266 | 261 | 263 | 2,576,000 |
| 2003/05/12 | 265 | 265 | 258 | 260 | 3,126,000 |
| 2003/05/09 | 266 | 267 | 260 | 260 | 4,471,000 |
| 2003/05/08 | 263 | 264 | 258 | 261 | 2,060,000 |
| 2003/05/07 | 263 | 270 | 263 | 267 | 3,296,000 |
| 2003/05/06 | 260 | 264 | 259 | 261 | 4,079,000 |
| 2003/05/02 | 255 | 258 | 250 | 258 | 4,626,000 |
| 2003/05/01 | 250 | 253 | 245 | 248 | 2,037,000 |
| 2003/04/30 | 245 | 251 | 239 | 250 | 4,138,000 |
| 2003/04/28 | 240 | 240 | 231 | 231 | 3,224,000 |
| 2003/04/25 | 254 | 254 | 245 | 246 | 2,460,000 |
| 2003/04/24 | 253 | 256 | 250 | 253 | 1,550,000 |
| 2003/04/23 | 259 | 259 | 249 | 255 | 3,855,000 |
| 2003/04/22 | 262 | 263 | 257 | 259 | 2,572,000 |
| 2003/04/21 | 265 | 267 | 258 | 265 | 2,614,000 |
| 2003/04/18 | 257 | 266 | 256 | 265 | 3,301,000 |
| 2003/04/17 | 258 | 259 | 255 | 255 | 1,984,000 |
| 2003/04/16 | 260 | 263 | 257 | 257 | 2,760,000 |
| 2003/04/15 | 258 | 263 | 255 | 256 | 3,529,000 |
| 2003/04/14 | 262 | 270 | 253 | 256 | 3,547,000 |
| 2003/04/11 | 269 | 273 | 262 | 266 | 4,117,000 |
| 2003/04/10 | 276 | 278 | 270 | 272 | 3,624,000 |
| 2003/04/09 | 287 | 287 | 274 | 282 | 4,288,000 |
| 2003/04/08 | 285 | 288 | 283 | 287 | 6,439,000 |
| 2003/04/07 | 284 | 290 | 282 | 290 | 3,689,000 |
| 2003/04/04 | 286 | 288 | 282 | 285 | 2,976,000 |
| 2003/04/03 | 287 | 290 | 284 | 285 | 4,984,000 |
| 2003/04/02 | 283 | 285 | 282 | 285 | 2,923,000 |
| 2003/04/01 | 287 | 287 | 279 | 282 | 5,369,000 |
| 2003/03/31 | 288 | 289 | 282 | 288 | 4,387,000 |
| 2003/03/28 | 286 | 289 | 286 | 287 | 2,612,000 |
| 2003/03/27 | 279 | 287 | 279 | 287 | 2,309,000 |
| 2003/03/26 | 282 | 283 | 276 | 278 | 1,318,000 |
| 2003/03/25 | 278 | 285 | 273 | 276 | 3,879,000 |
| 2003/03/24 | 287 | 291 | 280 | 280 | 3,521,000 |
| 2003/03/20 | 259 | 281 | 259 | 279 | 5,519,000 |
| 2003/03/19 | 260 | 260 | 251 | 257 | 3,575,000 |
| 2003/03/18 | 270 | 272 | 259 | 260 | 4,620,000 |
| 2003/03/17 | 270 | 270 | 263 | 265 | 1,466,000 |
| 2003/03/14 | 272 | 272 | 268 | 269 | 5,592,000 |
| 2003/03/13 | 268 | 274 | 263 | 263 | 1,645,000 |
| 2003/03/12 | 262 | 273 | 262 | 270 | 2,590,000 |
| 2003/03/11 | 264 | 266 | 260 | 261 | 3,476,000 |
| 2003/03/10 | 276 | 277 | 268 | 273 | 3,170,000 |
| 2003/03/07 | 287 | 287 | 277 | 277 | 3,853,000 |
| 2003/03/06 | 288 | 292 | 288 | 289 | 2,954,000 |
| 2003/03/05 | 285 | 289 | 285 | 287 | 2,074,000 |
| 2003/03/04 | 287 | 291 | 285 | 288 | 3,002,000 |
| 2003/03/03 | 284 | 289 | 282 | 289 | 3,327,000 |
| 2003/02/28 | 281 | 284 | 277 | 282 | 3,049,000 |
| 2003/02/27 | 273 | 279 | 273 | 276 | 5,528,000 |
| 2003/02/26 | 277 | 282 | 272 | 272 | 2,234,000 |
| 2003/02/25 | 283 | 284 | 275 | 278 | 4,741,000 |
| 2003/02/24 | 285 | 287 | 281 | 286 | 3,037,000 |
| 2003/02/21 | 286 | 291 | 284 | 289 | 2,784,000 |
| 2003/02/20 | 290 | 292 | 283 | 286 | 3,244,000 |
| 2003/02/19 | 298 | 298 | 288 | 290 | 3,462,000 |
| 2003/02/18 | 305 | 305 | 291 | 297 | 4,214,000 |
| 2003/02/17 | 305 | 307 | 301 | 304 | 4,860,000 |
| 2003/02/14 | 296 | 303 | 294 | 303 | 6,204,000 |
| 2003/02/13 | 298 | 299 | 293 | 297 | 4,090,000 |
| 2003/02/12 | 293 | 297 | 291 | 296 | 5,607,000 |
| 2003/02/10 | 282 | 290 | 281 | 289 | 3,523,000 |
| 2003/02/07 | 287 | 290 | 280 | 282 | 4,358,000 |
| 2003/02/06 | 291 | 294 | 286 | 292 | 6,587,000 |
| 2003/02/05 | 298 | 302 | 292 | 292 | 5,575,000 |
| 2003/02/04 | 301 | 308 | 299 | 307 | 5,917,000 |
| 2003/02/03 | 289 | 297 | 287 | 297 | 3,597,000 |
| 2003/01/31 | 285 | 292 | 280 | 292 | 4,385,000 |
| 2003/01/30 | 280 | 287 | 277 | 286 | 2,224,000 |
| 2003/01/29 | 286 | 288 | 279 | 281 | 2,982,000 |
| 2003/01/28 | 291 | 294 | 288 | 289 | 3,555,000 |
| 2003/01/27 | 300 | 304 | 296 | 301 | 2,996,000 |
| 2003/01/24 | 310 | 316 | 308 | 310 | 6,587,000 |
| 2003/01/23 | 291 | 303 | 290 | 303 | 6,263,000 |
| 2003/01/22 | 297 | 300 | 293 | 293 | 3,700,000 |
| 2003/01/21 | 289 | 296 | 285 | 295 | 5,021,000 |
| 2003/01/20 | 300 | 300 | 291 | 292 | 5,160,000 |
| 2003/01/17 | 292 | 305 | 291 | 300 | 11,507,000 |
| 2003/01/16 | 275 | 290 | 272 | 289 | 14,428,000 |
| 2003/01/15 | 255 | 265 | 252 | 265 | 4,880,000 |
| 2003/01/14 | 255 | 257 | 249 | 255 | 4,184,000 |
| 2003/01/10 | 260 | 261 | 253 | 255 | 2,825,000 |
| 2003/01/09 | 254 | 257 | 252 | 257 | 2,183,000 |
| 2003/01/08 | 260 | 261 | 255 | 259 | 2,380,000 |
| 2003/01/07 | 271 | 275 | 259 | 259 | 2,916,000 |
| 2003/01/06 | 262 | 267 | 260 | 266 | 1,511,000 |