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 |
|---|---|---|---|---|---|
| 2005/12/30 | 985 | 993 | 980 | 984 | 2,444,000 |
| 2005/12/29 | 1,000 | 1,004 | 988 | 995 | 3,857,000 |
| 2005/12/28 | 984 | 998 | 981 | 997 | 3,918,000 |
| 2005/12/27 | 988 | 994 | 980 | 984 | 4,064,000 |
| 2005/12/26 | 1,006 | 1,011 | 991 | 994 | 4,895,000 |
| 2005/12/22 | 999 | 1,005 | 989 | 1,005 | 4,556,000 |
| 2005/12/21 | 1,027 | 1,029 | 994 | 1,001 | 8,125,000 |
| 2005/12/20 | 975 | 1,014 | 974 | 1,009 | 6,742,000 |
| 2005/12/19 | 982 | 985 | 965 | 973 | 5,694,000 |
| 2005/12/16 | 991 | 1,002 | 978 | 983 | 7,703,000 |
| 2005/12/15 | 990 | 1,028 | 988 | 1,007 | 7,742,000 |
| 2005/12/14 | 1,039 | 1,040 | 998 | 1,008 | 7,108,000 |
| 2005/12/13 | 1,056 | 1,056 | 1,029 | 1,039 | 8,131,000 |
| 2005/12/12 | 1,001 | 1,043 | 1,001 | 1,036 | 11,910,000 |
| 2005/12/09 | 934 | 981 | 934 | 977 | 10,340,000 |
| 2005/12/08 | 958 | 960 | 922 | 942 | 7,164,000 |
| 2005/12/07 | 980 | 984 | 956 | 962 | 7,906,000 |
| 2005/12/06 | 961 | 995 | 947 | 972 | 11,880,000 |
| 2005/12/05 | 938 | 967 | 934 | 965 | 8,641,000 |
| 2005/12/02 | 916 | 928 | 908 | 928 | 6,826,000 |
| 2005/12/01 | 909 | 909 | 893 | 901 | 7,026,000 |
| 2005/11/30 | 888 | 910 | 885 | 905 | 14,182,000 |
| 2005/11/29 | 867 | 882 | 858 | 878 | 8,410,000 |
| 2005/11/28 | 856 | 868 | 849 | 868 | 5,002,000 |
| 2005/11/25 | 827 | 849 | 827 | 849 | 7,228,000 |
| 2005/11/24 | 851 | 859 | 831 | 835 | 6,940,000 |
| 2005/11/22 | 847 | 858 | 843 | 850 | 4,530,000 |
| 2005/11/21 | 852 | 868 | 841 | 851 | 9,442,000 |
| 2005/11/18 | 867 | 869 | 846 | 859 | 7,067,000 |
| 2005/11/17 | 848 | 861 | 845 | 859 | 7,026,000 |
| 2005/11/16 | 823 | 846 | 821 | 845 | 3,730,000 |
| 2005/11/15 | 816 | 833 | 815 | 828 | 5,417,000 |
| 2005/11/14 | 845 | 847 | 825 | 826 | 4,062,000 |
| 2005/11/11 | 865 | 870 | 842 | 844 | 6,370,000 |
| 2005/11/10 | 848 | 863 | 840 | 856 | 8,530,000 |
| 2005/11/09 | 847 | 861 | 841 | 856 | 7,365,000 |
| 2005/11/08 | 856 | 861 | 835 | 859 | 12,724,000 |
| 2005/11/07 | 818 | 851 | 815 | 850 | 15,994,000 |
| 2005/11/04 | 815 | 815 | 801 | 810 | 7,469,000 |
| 2005/11/02 | 797 | 812 | 796 | 806 | 9,636,000 |
| 2005/11/01 | 799 | 802 | 794 | 801 | 7,090,000 |
| 2005/10/31 | 795 | 798 | 784 | 792 | 9,512,000 |
| 2005/10/28 | 761 | 783 | 754 | 778 | 12,025,000 |
| 2005/10/27 | 759 | 770 | 754 | 769 | 7,240,000 |
| 2005/10/26 | 727 | 755 | 727 | 753 | 7,378,000 |
| 2005/10/25 | 725 | 736 | 724 | 726 | 8,167,000 |
| 2005/10/24 | 735 | 735 | 719 | 722 | 4,003,000 |
| 2005/10/21 | 724 | 730 | 714 | 728 | 6,907,000 |
| 2005/10/20 | 749 | 758 | 735 | 738 | 7,967,000 |
| 2005/10/19 | 745 | 747 | 736 | 741 | 8,264,000 |
| 2005/10/18 | 737 | 747 | 732 | 742 | 6,906,000 |
| 2005/10/17 | 744 | 747 | 736 | 740 | 8,120,000 |
| 2005/10/14 | 763 | 768 | 736 | 741 | 12,858,000 |
| 2005/10/13 | 765 | 773 | 751 | 769 | 7,691,000 |
| 2005/10/12 | 782 | 782 | 761 | 766 | 8,043,000 |
| 2005/10/11 | 747 | 772 | 744 | 772 | 8,548,000 |
| 2005/10/07 | 728 | 744 | 722 | 738 | 8,764,000 |
| 2005/10/06 | 737 | 749 | 734 | 736 | 8,209,000 |
| 2005/10/05 | 760 | 763 | 741 | 757 | 9,379,000 |
| 2005/10/04 | 792 | 795 | 761 | 765 | 8,041,000 |
| 2005/10/03 | 775 | 788 | 760 | 787 | 7,578,000 |
| 2005/09/30 | 812 | 816 | 781 | 781 | 9,486,000 |
| 2005/09/29 | 819 | 827 | 804 | 821 | 9,009,000 |
| 2005/09/28 | 780 | 816 | 776 | 808 | 14,727,000 |
| 2005/09/27 | 766 | 780 | 764 | 770 | 10,949,000 |
| 2005/09/26 | 747 | 760 | 741 | 760 | 10,305,000 |
| 2005/09/22 | 721 | 737 | 712 | 737 | 10,618,000 |
| 2005/09/21 | 718 | 723 | 704 | 720 | 8,149,000 |
| 2005/09/20 | 699 | 717 | 696 | 712 | 11,316,000 |
| 2005/09/16 | 687 | 695 | 684 | 690 | 9,420,000 |
| 2005/09/15 | 675 | 688 | 673 | 688 | 7,312,000 |
| 2005/09/14 | 675 | 678 | 667 | 678 | 8,066,000 |
| 2005/09/13 | 680 | 687 | 674 | 680 | 4,596,000 |
| 2005/09/12 | 682 | 684 | 674 | 680 | 4,027,000 |
| 2005/09/09 | 655 | 671 | 653 | 668 | 10,171,000 |
| 2005/09/08 | 664 | 665 | 652 | 655 | 5,956,000 |
| 2005/09/07 | 682 | 686 | 664 | 668 | 6,264,000 |
| 2005/09/06 | 690 | 696 | 675 | 681 | 6,002,000 |
| 2005/09/05 | 689 | 691 | 685 | 690 | 5,638,000 |
| 2005/09/02 | 673 | 684 | 673 | 684 | 9,597,000 |
| 2005/09/01 | 665 | 672 | 665 | 668 | 4,828,000 |
| 2005/08/31 | 667 | 671 | 661 | 661 | 4,866,000 |
| 2005/08/30 | 656 | 668 | 655 | 666 | 3,790,000 |
| 2005/08/29 | 653 | 655 | 649 | 653 | 2,411,000 |
| 2005/08/26 | 655 | 658 | 652 | 656 | 2,578,000 |
| 2005/08/25 | 656 | 658 | 652 | 655 | 3,379,000 |
| 2005/08/24 | 651 | 662 | 651 | 659 | 2,913,000 |
| 2005/08/23 | 665 | 667 | 660 | 660 | 4,615,000 |
| 2005/08/22 | 646 | 659 | 646 | 658 | 7,700,000 |
| 2005/08/19 | 655 | 655 | 647 | 648 | 4,850,000 |
| 2005/08/18 | 662 | 667 | 654 | 655 | 3,545,000 |
| 2005/08/17 | 660 | 671 | 656 | 661 | 6,334,000 |
| 2005/08/16 | 665 | 665 | 656 | 664 | 5,533,000 |
| 2005/08/15 | 645 | 662 | 644 | 662 | 6,012,000 |
| 2005/08/12 | 645 | 651 | 640 | 648 | 7,474,000 |
| 2005/08/11 | 631 | 648 | 631 | 645 | 8,232,000 |
| 2005/08/10 | 627 | 636 | 626 | 630 | 8,190,000 |
| 2005/08/09 | 607 | 626 | 603 | 621 | 9,791,000 |
| 2005/08/08 | 585 | 608 | 580 | 607 | 7,784,000 |
| 2005/08/05 | 595 | 596 | 585 | 588 | 4,242,000 |
| 2005/08/04 | 600 | 600 | 591 | 598 | 3,560,000 |
| 2005/08/03 | 605 | 606 | 599 | 601 | 5,767,000 |
| 2005/08/02 | 603 | 614 | 596 | 604 | 10,049,000 |
| 2005/08/01 | 583 | 605 | 582 | 602 | 9,597,000 |
| 2005/07/29 | 585 | 589 | 581 | 585 | 8,908,000 |
| 2005/07/28 | 571 | 586 | 571 | 582 | 14,945,000 |
| 2005/07/27 | 565 | 568 | 564 | 568 | 2,715,000 |
| 2005/07/26 | 562 | 565 | 561 | 564 | 2,897,000 |
| 2005/07/25 | 560 | 567 | 560 | 563 | 7,545,000 |
| 2005/07/22 | 563 | 564 | 554 | 559 | 2,426,000 |
| 2005/07/21 | 562 | 565 | 561 | 561 | 2,191,000 |
| 2005/07/20 | 561 | 564 | 558 | 562 | 3,094,000 |
| 2005/07/19 | 557 | 557 | 550 | 551 | 3,891,000 |
| 2005/07/15 | 567 | 567 | 559 | 559 | 3,456,000 |
| 2005/07/14 | 565 | 567 | 562 | 565 | 3,150,000 |
| 2005/07/13 | 564 | 566 | 559 | 562 | 2,905,000 |
| 2005/07/12 | 567 | 568 | 559 | 562 | 3,159,000 |
| 2005/07/11 | 570 | 570 | 566 | 566 | 2,515,000 |
| 2005/07/08 | 565 | 570 | 564 | 565 | 7,357,000 |
| 2005/07/07 | 564 | 565 | 561 | 564 | 3,874,000 |
| 2005/07/06 | 562 | 567 | 562 | 566 | 5,066,000 |
| 2005/07/05 | 562 | 564 | 556 | 558 | 3,251,000 |
| 2005/07/04 | 562 | 563 | 559 | 563 | 1,831,000 |
| 2005/07/01 | 560 | 563 | 558 | 561 | 2,455,000 |
| 2005/06/30 | 565 | 565 | 558 | 561 | 3,417,000 |
| 2005/06/29 | 561 | 565 | 557 | 564 | 4,554,000 |
| 2005/06/28 | 558 | 562 | 557 | 561 | 2,858,000 |
| 2005/06/27 | 554 | 559 | 554 | 557 | 2,642,000 |
| 2005/06/24 | 549 | 559 | 547 | 559 | 5,006,000 |
| 2005/06/23 | 557 | 557 | 552 | 555 | 3,141,000 |
| 2005/06/22 | 554 | 558 | 551 | 558 | 4,588,000 |
| 2005/06/21 | 561 | 561 | 555 | 556 | 3,535,000 |
| 2005/06/20 | 565 | 566 | 560 | 563 | 6,130,000 |
| 2005/06/17 | 554 | 562 | 553 | 560 | 10,171,000 |
| 2005/06/16 | 545 | 551 | 543 | 550 | 8,031,000 |
| 2005/06/15 | 538 | 542 | 536 | 541 | 5,872,000 |
| 2005/06/14 | 543 | 544 | 539 | 541 | 2,106,000 |
| 2005/06/13 | 541 | 546 | 541 | 543 | 2,225,000 |
| 2005/06/10 | 541 | 549 | 540 | 545 | 8,221,000 |
| 2005/06/09 | 548 | 548 | 539 | 542 | 4,314,000 |
| 2005/06/08 | 539 | 550 | 539 | 550 | 7,311,000 |
| 2005/06/07 | 540 | 542 | 531 | 534 | 2,867,000 |
| 2005/06/06 | 528 | 541 | 528 | 541 | 3,309,000 |
| 2005/06/03 | 533 | 536 | 529 | 535 | 2,789,000 |
| 2005/06/02 | 535 | 539 | 532 | 533 | 4,176,000 |
| 2005/06/01 | 528 | 535 | 527 | 535 | 3,424,000 |
| 2005/05/31 | 524 | 532 | 522 | 527 | 8,452,000 |
| 2005/05/30 | 521 | 525 | 519 | 521 | 4,169,000 |
| 2005/05/27 | 515 | 524 | 513 | 520 | 4,693,000 |
| 2005/05/26 | 510 | 514 | 506 | 512 | 4,644,000 |
| 2005/05/25 | 516 | 522 | 510 | 512 | 3,447,000 |
| 2005/05/24 | 525 | 528 | 514 | 518 | 5,667,000 |
| 2005/05/23 | 529 | 530 | 523 | 523 | 3,446,000 |
| 2005/05/20 | 524 | 528 | 521 | 521 | 2,013,000 |
| 2005/05/19 | 518 | 525 | 515 | 523 | 7,035,000 |
| 2005/05/18 | 505 | 511 | 503 | 503 | 3,303,000 |
| 2005/05/17 | 512 | 515 | 498 | 504 | 6,114,000 |
| 2005/05/16 | 522 | 524 | 501 | 502 | 5,953,000 |
| 2005/05/13 | 530 | 531 | 521 | 521 | 4,471,000 |
| 2005/05/12 | 528 | 536 | 527 | 533 | 4,335,000 |
| 2005/05/11 | 529 | 529 | 523 | 529 | 3,974,000 |
| 2005/05/10 | 540 | 540 | 530 | 534 | 4,429,000 |
| 2005/05/09 | 538 | 538 | 529 | 536 | 4,575,000 |
| 2005/05/06 | 532 | 532 | 527 | 531 | 3,221,000 |
| 2005/05/02 | 516 | 522 | 514 | 522 | 3,514,000 |
| 2005/04/28 | 532 | 532 | 514 | 518 | 12,560,000 |
| 2005/04/27 | 514 | 535 | 514 | 534 | 9,910,000 |
| 2005/04/26 | 513 | 517 | 510 | 516 | 3,702,000 |
| 2005/04/25 | 511 | 513 | 509 | 510 | 2,892,000 |
| 2005/04/22 | 518 | 518 | 511 | 512 | 3,095,000 |
| 2005/04/21 | 500 | 508 | 495 | 508 | 5,521,000 |
| 2005/04/20 | 516 | 517 | 508 | 511 | 4,906,000 |
| 2005/04/19 | 502 | 507 | 498 | 506 | 5,057,000 |
| 2005/04/18 | 489 | 496 | 484 | 491 | 9,989,000 |
| 2005/04/15 | 515 | 518 | 508 | 514 | 5,775,000 |
| 2005/04/14 | 529 | 529 | 518 | 524 | 8,005,000 |
| 2005/04/13 | 540 | 540 | 530 | 533 | 4,541,000 |
| 2005/04/12 | 541 | 544 | 536 | 537 | 3,794,000 |
| 2005/04/11 | 540 | 540 | 533 | 536 | 5,787,000 |
| 2005/04/08 | 548 | 549 | 543 | 545 | 6,211,000 |
| 2005/04/07 | 552 | 552 | 540 | 541 | 4,847,000 |
| 2005/04/06 | 552 | 556 | 550 | 552 | 4,726,000 |
| 2005/04/05 | 544 | 550 | 543 | 548 | 4,213,000 |
| 2005/04/04 | 543 | 550 | 539 | 541 | 8,112,000 |
| 2005/04/01 | 541 | 552 | 537 | 552 | 3,641,000 |
| 2005/03/31 | 539 | 543 | 536 | 540 | 5,798,000 |
| 2005/03/30 | 544 | 551 | 528 | 530 | 9,134,000 |
| 2005/03/29 | 561 | 562 | 545 | 546 | 5,747,000 |
| 2005/03/28 | 553 | 561 | 552 | 558 | 3,027,000 |
| 2005/03/25 | 559 | 561 | 552 | 558 | 4,077,000 |
| 2005/03/24 | 566 | 566 | 554 | 556 | 5,709,000 |
| 2005/03/23 | 568 | 570 | 563 | 567 | 7,699,000 |
| 2005/03/22 | 564 | 571 | 564 | 566 | 9,310,000 |
| 2005/03/18 | 562 | 564 | 558 | 559 | 6,606,000 |
| 2005/03/17 | 554 | 568 | 551 | 558 | 14,892,000 |
| 2005/03/16 | 543 | 557 | 542 | 557 | 10,631,000 |
| 2005/03/15 | 546 | 548 | 540 | 542 | 4,958,000 |
| 2005/03/14 | 552 | 554 | 544 | 544 | 4,763,000 |
| 2005/03/11 | 551 | 555 | 549 | 549 | 12,004,000 |
| 2005/03/10 | 550 | 558 | 549 | 555 | 6,131,000 |
| 2005/03/09 | 553 | 557 | 549 | 554 | 11,555,000 |
| 2005/03/08 | 569 | 569 | 561 | 562 | 6,112,000 |
| 2005/03/07 | 571 | 573 | 566 | 566 | 6,868,000 |
| 2005/03/04 | 565 | 570 | 561 | 565 | 6,625,000 |
| 2005/03/03 | 563 | 569 | 560 | 564 | 8,207,000 |
| 2005/03/02 | 568 | 571 | 560 | 562 | 8,977,000 |
| 2005/03/01 | 552 | 565 | 550 | 565 | 9,908,000 |
| 2005/02/28 | 545 | 552 | 542 | 552 | 6,913,000 |
| 2005/02/25 | 537 | 540 | 535 | 539 | 6,260,000 |
| 2005/02/24 | 532 | 536 | 530 | 535 | 5,457,000 |
| 2005/02/23 | 520 | 531 | 520 | 529 | 7,155,000 |
| 2005/02/22 | 527 | 528 | 524 | 524 | 3,250,000 |
| 2005/02/21 | 534 | 534 | 527 | 528 | 5,483,000 |
| 2005/02/18 | 522 | 530 | 521 | 530 | 9,242,000 |
| 2005/02/17 | 518 | 524 | 517 | 520 | 6,237,000 |
| 2005/02/16 | 516 | 523 | 513 | 515 | 6,137,000 |
| 2005/02/15 | 521 | 521 | 516 | 518 | 4,502,000 |
| 2005/02/14 | 521 | 525 | 519 | 521 | 10,126,000 |
| 2005/02/10 | 507 | 518 | 506 | 518 | 8,013,000 |
| 2005/02/09 | 505 | 510 | 503 | 508 | 5,579,000 |
| 2005/02/08 | 504 | 506 | 502 | 502 | 3,302,000 |
| 2005/02/07 | 504 | 507 | 501 | 505 | 6,664,000 |
| 2005/02/04 | 499 | 501 | 495 | 499 | 4,883,000 |
| 2005/02/03 | 504 | 506 | 498 | 501 | 7,737,000 |
| 2005/02/02 | 489 | 500 | 489 | 500 | 9,821,000 |
| 2005/02/01 | 489 | 489 | 484 | 487 | 3,480,000 |
| 2005/01/31 | 490 | 493 | 486 | 490 | 4,544,000 |
| 2005/01/28 | 488 | 490 | 485 | 490 | 4,548,000 |
| 2005/01/27 | 489 | 490 | 484 | 487 | 3,628,000 |
| 2005/01/26 | 485 | 489 | 480 | 489 | 6,453,000 |
| 2005/01/25 | 481 | 482 | 478 | 482 | 4,264,000 |
| 2005/01/24 | 475 | 481 | 474 | 480 | 3,840,000 |
| 2005/01/21 | 474 | 477 | 471 | 472 | 3,308,000 |
| 2005/01/20 | 473 | 475 | 471 | 474 | 3,225,000 |
| 2005/01/19 | 480 | 480 | 477 | 478 | 2,432,000 |
| 2005/01/18 | 480 | 480 | 475 | 476 | 2,342,000 |
| 2005/01/17 | 477 | 482 | 476 | 480 | 5,499,000 |
| 2005/01/14 | 472 | 474 | 467 | 473 | 4,765,000 |
| 2005/01/13 | 472 | 474 | 468 | 469 | 4,018,000 |
| 2005/01/12 | 470 | 473 | 466 | 470 | 3,014,000 |
| 2005/01/11 | 469 | 475 | 468 | 474 | 4,129,000 |
| 2005/01/07 | 465 | 468 | 464 | 466 | 5,965,000 |
| 2005/01/06 | 460 | 466 | 460 | 465 | 5,989,000 |
| 2005/01/05 | 469 | 471 | 464 | 465 | 4,153,000 |
| 2005/01/04 | 474 | 476 | 470 | 475 | 1,561,000 |