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
2004/12/30 471 474 469 474 1,135,000
2004/12/29 473 476 469 470 1,988,000
2004/12/28 468 474 468 474 3,113,000
2004/12/27 467 471 462 471 3,676,000
2004/12/24 462 468 461 466 4,292,000
2004/12/22 460 461 453 458 3,827,000
2004/12/21 457 463 456 459 4,583,000
2004/12/20 454 456 450 454 5,234,000
2004/12/17 452 457 450 456 5,964,000
2004/12/16 448 455 446 453 6,464,000
2004/12/15 450 450 445 448 9,092,000
2004/12/14 452 454 445 449 10,276,000
2004/12/13 452 452 448 450 5,301,000
2004/12/10 459 461 452 452 9,975,000
2004/12/09 473 473 454 459 7,498,000
2004/12/08 463 472 463 472 3,130,000
2004/12/07 472 477 470 470 3,633,000
2004/12/06 471 475 470 474 3,964,000
2004/12/03 471 475 468 471 4,244,000
2004/12/02 469 471 465 468 5,600,000
2004/12/01 460 465 456 462 5,963,000
2004/11/30 463 467 458 467 4,075,000
2004/11/29 455 469 455 466 6,618,000
2004/11/26 456 458 452 452 7,204,000
2004/11/25 454 460 453 459 5,936,000
2004/11/24 455 459 453 454 4,969,000
2004/11/22 456 457 451 454 5,007,000
2004/11/19 466 467 457 461 8,220,000
2004/11/18 475 478 469 470 4,874,000
2004/11/17 480 482 473 480 6,248,000
2004/11/16 482 486 478 479 3,783,000
2004/11/15 474 483 474 483 3,377,000
2004/11/12 470 478 470 474 3,916,000
2004/11/11 479 482 472 473 5,537,000
2004/11/10 471 479 471 477 4,030,000
2004/11/09 472 477 464 467 5,756,000
2004/11/08 484 484 469 472 4,583,000
2004/11/05 473 492 473 485 11,602,000
2004/11/04 480 480 468 468 2,838,000
2004/11/02 465 470 464 470 2,958,000
2004/11/01 457 464 456 462 3,299,000
2004/10/29 454 457 453 456 4,912,000
2004/10/28 460 470 459 468 2,579,000
2004/10/27 458 463 455 455 3,314,000
2004/10/26 455 457 452 457 3,920,000
2004/10/25 457 462 454 460 3,620,000
2004/10/22 462 471 460 467 4,387,000
2004/10/21 468 469 456 458 5,904,000
2004/10/20 476 476 466 470 5,811,000
2004/10/19 476 478 473 474 4,735,000
2004/10/18 474 476 470 473 7,814,000
2004/10/15 464 479 464 475 7,204,000
2004/10/14 479 479 462 465 12,109,000
2004/10/13 489 495 482 484 11,041,000
2004/10/12 494 495 486 488 6,119,000
2004/10/08 490 494 485 492 8,533,000
2004/10/07 490 498 488 495 12,829,000
2004/10/06 483 489 480 487 7,063,000
2004/10/05 485 486 481 484 5,460,000
2004/10/04 489 492 487 490 10,636,000
2004/10/01 473 483 473 481 8,230,000
2004/09/30 468 475 467 470 2,307,000
2004/09/29 465 471 463 466 3,406,000
2004/09/28 463 465 460 460 3,452,000
2004/09/27 470 471 463 466 3,889,000
2004/09/24 471 471 465 469 5,489,000
2004/09/22 473 475 466 472 5,768,000
2004/09/21 470 474 469 472 3,503,000
2004/09/17 477 478 471 474 5,999,000
2004/09/16 471 476 467 474 6,631,000
2004/09/15 472 476 470 473 10,332,000
2004/09/14 469 474 468 472 6,359,000
2004/09/13 455 468 455 467 5,015,000
2004/09/10 453 458 451 455 8,442,000
2004/09/09 468 468 458 458 3,962,000
2004/09/08 463 470 463 468 4,428,000
2004/09/07 466 466 462 465 3,735,000
2004/09/06 453 469 453 467 9,378,000
2004/09/03 455 457 452 452 4,601,000
2004/09/02 453 454 447 451 4,141,000
2004/09/01 454 455 450 452 2,845,000
2004/08/31 459 459 450 453 3,054,000
2004/08/30 451 459 450 459 4,787,000
2004/08/27 447 452 443 451 5,409,000
2004/08/26 446 449 445 445 4,358,000
2004/08/25 432 442 431 440 5,806,000
2004/08/24 437 442 431 435 4,427,000
2004/08/23 442 446 437 437 2,858,000
2004/08/20 433 444 431 442 4,574,000
2004/08/19 430 434 428 433 5,930,000
2004/08/18 425 428 423 427 2,944,000
2004/08/17 423 427 422 424 6,995,000
2004/08/16 429 429 419 420 9,443,000
2004/08/13 434 434 427 428 4,009,000
2004/08/12 437 437 431 433 3,751,000
2004/08/11 427 435 426 435 6,872,000
2004/08/10 427 428 421 422 12,059,000
2004/08/09 406 418 406 418 8,286,000
2004/08/06 403 415 403 410 5,467,000
2004/08/05 413 415 408 412 7,241,000
2004/08/04 411 414 403 410 5,744,000
2004/08/03 427 428 414 418 3,773,000
2004/08/02 433 434 421 422 4,274,000
2004/07/30 427 432 424 430 6,954,000
2004/07/29 420 420 411 417 4,280,000
2004/07/28 416 420 405 418 6,731,000
2004/07/27 420 421 410 411 4,904,000
2004/07/26 424 426 421 424 3,090,000
2004/07/23 429 431 426 426 2,913,000
2004/07/22 424 430 422 430 4,074,000
2004/07/21 429 433 425 431 7,296,000
2004/07/20 432 434 424 426 7,514,000
2004/07/16 444 445 438 442 6,474,000
2004/07/15 447 450 442 446 5,175,000
2004/07/14 466 468 446 447 6,035,000
2004/07/13 450 461 450 459 5,251,000
2004/07/12 448 454 446 449 4,924,000
2004/07/09 445 447 439 443 7,153,000
2004/07/08 444 449 439 440 7,607,000
2004/07/07 444 446 436 439 9,401,000
2004/07/06 463 468 454 454 5,708,000
2004/07/05 471 472 463 465 3,681,000
2004/07/02 478 478 473 474 5,159,000
2004/07/01 492 492 480 482 6,241,000
2004/06/30 491 492 484 490 6,207,000
2004/06/29 496 496 490 496 4,022,000
2004/06/28 488 496 488 496 3,727,000
2004/06/25 479 487 476 487 7,550,000
2004/06/24 485 489 475 476 6,092,000
2004/06/23 495 497 486 487 6,102,000
2004/06/22 485 496 484 496 5,125,000
2004/06/21 485 493 485 487 2,954,000
2004/06/18 489 490 475 483 6,546,000
2004/06/17 491 495 490 492 4,851,000
2004/06/16 496 500 488 491 7,204,000
2004/06/15 490 494 485 488 7,943,000
2004/06/14 489 500 489 495 7,585,000
2004/06/11 477 491 477 486 9,398,000
2004/06/10 467 481 467 479 6,803,000
2004/06/09 476 480 469 470 5,160,000
2004/06/08 480 483 473 478 6,827,000
2004/06/07 458 480 457 477 9,147,000
2004/06/04 468 474 446 456 11,183,000
2004/06/03 476 481 466 467 9,906,000
2004/06/02 468 472 463 471 5,529,000
2004/06/01 465 469 462 467 4,379,000
2004/05/31 458 468 457 464 8,305,000
2004/05/28 457 463 452 453 5,550,000
2004/05/27 450 455 446 447 2,698,000
2004/05/26 447 448 443 443 4,756,000
2004/05/25 447 448 434 437 6,837,000
2004/05/24 460 468 453 454 6,476,000
2004/05/21 447 466 443 462 5,182,000
2004/05/20 454 465 435 442 7,244,000
2004/05/19 433 447 426 446 5,062,000
2004/05/18 424 433 420 430 5,323,000
2004/05/17 425 432 409 415 7,404,000
2004/05/14 450 464 442 450 7,002,000
2004/05/13 467 470 438 440 5,820,000
2004/05/12 452 479 448 477 11,350,000
2004/05/11 414 434 413 432 9,212,000
2004/05/10 445 446 409 413 9,911,000
2004/05/07 449 467 447 456 7,571,000
2004/05/06 467 473 448 448 5,154,000
2004/04/30 475 476 464 467 7,385,000
2004/04/28 499 499 485 487 5,719,000
2004/04/27 486 489 479 489 4,762,000
2004/04/26 490 493 477 483 6,594,000
2004/04/23 498 499 487 498 7,404,000
2004/04/22 501 501 497 499 6,600,000
2004/04/21 498 499 489 496 6,767,000
2004/04/20 490 497 483 497 4,833,000
2004/04/19 503 503 475 487 9,059,000
2004/04/16 514 514 496 505 7,999,000
2004/04/15 524 526 499 516 22,367,000
2004/04/14 499 515 496 508 19,304,000
2004/04/13 500 501 493 498 12,509,000
2004/04/12 481 497 479 492 15,971,000
2004/04/09 475 478 464 471 6,625,000
2004/04/08 480 483 477 480 6,845,000
2004/04/07 481 487 479 483 8,160,000
2004/04/06 486 488 481 484 6,296,000
2004/04/05 482 500 478 489 27,622,000
2004/04/02 480 480 470 473 5,503,000
2004/04/01 466 482 465 479 6,647,000
2004/03/31 460 472 460 468 4,562,000
2004/03/30 472 480 455 457 6,155,000
2004/03/29 475 478 468 472 3,102,000
2004/03/26 475 478 464 468 5,027,000
2004/03/25 471 477 461 469 6,499,000
2004/03/24 452 469 449 469 6,836,000
2004/03/23 429 450 427 447 7,703,000
2004/03/22 430 435 427 432 4,404,000
2004/03/19 429 438 429 431 4,510,000
2004/03/18 448 449 435 439 5,285,000
2004/03/17 438 451 437 444 7,169,000
2004/03/16 438 442 431 436 6,901,000
2004/03/15 445 450 439 448 5,410,000
2004/03/12 437 444 431 443 15,835,000
2004/03/11 419 442 410 436 9,488,000
2004/03/10 430 432 423 426 8,500,000
2004/03/09 421 430 418 430 4,756,000
2004/03/08 422 436 421 426 16,357,000
2004/03/05 405 415 404 415 12,735,000
2004/03/04 402 407 394 395 6,084,000
2004/03/03 398 405 394 404 9,397,000
2004/03/02 390 400 387 399 11,677,000
2004/03/01 375 386 374 386 7,629,000
2004/02/27 361 374 360 373 4,210,000
2004/02/26 359 362 355 359 4,315,000
2004/02/25 356 362 355 359 2,106,000
2004/02/24 366 371 359 361 3,013,000
2004/02/23 370 370 367 368 2,328,000
2004/02/20 366 369 364 365 2,014,000
2004/02/19 363 370 363 364 3,071,000
2004/02/18 372 372 359 361 2,905,000
2004/02/17 370 372 366 372 2,310,000
2004/02/16 361 371 361 370 3,553,000
2004/02/13 355 364 354 364 4,050,000
2004/02/12 354 356 352 353 3,078,000
2004/02/10 350 352 345 351 3,810,000
2004/02/09 356 359 344 345 5,737,000
2004/02/06 356 359 351 357 4,380,000
2004/02/05 351 358 351 356 3,662,000
2004/02/04 372 372 354 356 4,002,000
2004/02/03 375 375 360 370 5,158,000
2004/02/02 379 383 375 378 6,014,000
2004/01/30 369 378 369 378 7,429,000
2004/01/29 362 365 360 364 2,700,000
2004/01/28 365 369 363 365 3,684,000
2004/01/27 373 374 365 367 2,991,000
2004/01/26 375 381 370 374 7,144,000
2004/01/23 370 377 368 372 4,147,000
2004/01/22 374 375 364 368 4,182,000
2004/01/21 370 380 370 373 7,250,000
2004/01/20 372 374 368 369 4,032,000
2004/01/19 359 377 358 377 8,808,000
2004/01/16 354 357 348 354 9,035,000
2004/01/15 364 372 363 364 7,131,000
2004/01/14 362 367 358 364 5,010,000
2004/01/13 364 369 362 366 4,429,000
2004/01/09 364 365 362 363 3,584,000
2004/01/08 363 367 362 364 2,943,000
2004/01/07 364 368 364 366 3,633,000
2004/01/06 368 369 362 368 5,068,000
2004/01/05 364 365 361 362 2,927,000

このページの先頭へ