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 |
|---|---|---|---|---|---|
| 2006/12/29 | 987 | 989 | 968 | 977 | 2,507,000 |
| 2006/12/28 | 989 | 990 | 978 | 982 | 3,481,000 |
| 2006/12/27 | 979 | 991 | 977 | 987 | 4,531,000 |
| 2006/12/26 | 960 | 975 | 949 | 973 | 7,071,000 |
| 2006/12/25 | 982 | 982 | 961 | 966 | 5,504,000 |
| 2006/12/22 | 985 | 988 | 978 | 983 | 3,568,000 |
| 2006/12/21 | 996 | 1,005 | 987 | 990 | 5,235,000 |
| 2006/12/20 | 987 | 995 | 983 | 995 | 6,341,000 |
| 2006/12/19 | 988 | 991 | 980 | 983 | 4,833,000 |
| 2006/12/18 | 991 | 1,001 | 986 | 998 | 6,748,000 |
| 2006/12/15 | 997 | 999 | 981 | 981 | 4,412,000 |
| 2006/12/14 | 999 | 1,001 | 987 | 993 | 6,563,000 |
| 2006/12/13 | 990 | 994 | 983 | 994 | 6,234,000 |
| 2006/12/12 | 983 | 999 | 978 | 997 | 11,919,000 |
| 2006/12/11 | 964 | 979 | 964 | 974 | 4,661,000 |
| 2006/12/08 | 975 | 981 | 962 | 964 | 8,496,000 |
| 2006/12/07 | 985 | 986 | 975 | 980 | 7,342,000 |
| 2006/12/06 | 977 | 983 | 967 | 978 | 13,698,000 |
| 2006/12/05 | 953 | 967 | 949 | 962 | 11,746,000 |
| 2006/12/04 | 947 | 953 | 940 | 943 | 8,704,000 |
| 2006/12/01 | 940 | 946 | 928 | 938 | 7,383,000 |
| 2006/11/30 | 919 | 935 | 913 | 935 | 8,121,000 |
| 2006/11/29 | 897 | 905 | 894 | 900 | 8,001,000 |
| 2006/11/28 | 887 | 890 | 878 | 886 | 12,881,000 |
| 2006/11/27 | 891 | 908 | 891 | 907 | 5,359,000 |
| 2006/11/24 | 911 | 913 | 892 | 901 | 4,552,000 |
| 2006/11/22 | 898 | 921 | 892 | 918 | 7,935,000 |
| 2006/11/21 | 900 | 900 | 879 | 884 | 3,684,000 |
| 2006/11/20 | 906 | 917 | 887 | 890 | 5,659,000 |
| 2006/11/17 | 928 | 928 | 902 | 905 | 8,717,000 |
| 2006/11/16 | 932 | 946 | 931 | 933 | 5,274,000 |
| 2006/11/15 | 952 | 955 | 926 | 928 | 6,613,000 |
| 2006/11/14 | 929 | 962 | 929 | 958 | 16,697,000 |
| 2006/11/13 | 934 | 938 | 904 | 909 | 6,700,000 |
| 2006/11/10 | 928 | 944 | 927 | 942 | 8,112,000 |
| 2006/11/09 | 926 | 940 | 917 | 922 | 6,557,000 |
| 2006/11/08 | 930 | 937 | 914 | 920 | 10,573,000 |
| 2006/11/07 | 952 | 954 | 938 | 940 | 4,793,000 |
| 2006/11/06 | 948 | 950 | 927 | 943 | 8,242,000 |
| 2006/11/02 | 930 | 948 | 928 | 946 | 6,704,000 |
| 2006/11/01 | 937 | 941 | 930 | 936 | 4,847,000 |
| 2006/10/31 | 953 | 953 | 932 | 932 | 7,391,000 |
| 2006/10/30 | 956 | 969 | 939 | 943 | 11,079,000 |
| 2006/10/27 | 980 | 980 | 959 | 964 | 5,384,000 |
| 2006/10/26 | 968 | 977 | 965 | 976 | 5,381,000 |
| 2006/10/25 | 973 | 975 | 950 | 955 | 4,831,000 |
| 2006/10/24 | 967 | 972 | 962 | 968 | 5,928,000 |
| 2006/10/23 | 945 | 965 | 943 | 952 | 9,162,000 |
| 2006/10/20 | 933 | 961 | 932 | 958 | 9,194,000 |
| 2006/10/19 | 929 | 936 | 925 | 925 | 3,746,000 |
| 2006/10/18 | 922 | 926 | 908 | 923 | 4,982,000 |
| 2006/10/17 | 933 | 938 | 925 | 928 | 4,184,000 |
| 2006/10/16 | 932 | 940 | 925 | 926 | 7,094,000 |
| 2006/10/13 | 922 | 930 | 914 | 922 | 15,993,000 |
| 2006/10/12 | 881 | 894 | 873 | 882 | 8,987,000 |
| 2006/10/11 | 881 | 898 | 871 | 871 | 6,605,000 |
| 2006/10/10 | 876 | 900 | 875 | 882 | 7,611,000 |
| 2006/10/06 | 892 | 892 | 873 | 881 | 5,768,000 |
| 2006/10/05 | 891 | 893 | 877 | 886 | 7,307,000 |
| 2006/10/04 | 898 | 900 | 866 | 874 | 9,662,000 |
| 2006/10/03 | 932 | 933 | 904 | 907 | 10,665,000 |
| 2006/10/02 | 916 | 936 | 914 | 932 | 8,518,000 |
| 2006/09/29 | 915 | 918 | 905 | 915 | 6,137,000 |
| 2006/09/28 | 905 | 920 | 905 | 915 | 7,869,000 |
| 2006/09/27 | 886 | 904 | 879 | 896 | 9,693,000 |
| 2006/09/26 | 872 | 881 | 862 | 866 | 10,774,000 |
| 2006/09/25 | 858 | 874 | 853 | 864 | 9,140,000 |
| 2006/09/22 | 863 | 873 | 855 | 857 | 9,076,000 |
| 2006/09/21 | 851 | 873 | 843 | 873 | 9,824,000 |
| 2006/09/20 | 855 | 858 | 838 | 845 | 13,479,000 |
| 2006/09/19 | 875 | 884 | 856 | 860 | 11,023,000 |
| 2006/09/15 | 886 | 889 | 869 | 874 | 9,343,000 |
| 2006/09/14 | 876 | 906 | 876 | 900 | 14,978,000 |
| 2006/09/13 | 906 | 908 | 868 | 872 | 14,669,000 |
| 2006/09/12 | 926 | 927 | 889 | 896 | 16,994,000 |
| 2006/09/11 | 960 | 960 | 931 | 936 | 6,038,000 |
| 2006/09/08 | 941 | 965 | 940 | 959 | 9,003,000 |
| 2006/09/07 | 979 | 979 | 946 | 950 | 10,661,000 |
| 2006/09/06 | 979 | 996 | 976 | 986 | 6,480,000 |
| 2006/09/05 | 984 | 986 | 974 | 978 | 5,853,000 |
| 2006/09/04 | 985 | 995 | 982 | 982 | 7,990,000 |
| 2006/09/01 | 975 | 983 | 973 | 978 | 5,355,000 |
| 2006/08/31 | 979 | 986 | 973 | 985 | 6,039,000 |
| 2006/08/30 | 983 | 986 | 963 | 969 | 6,924,000 |
| 2006/08/29 | 987 | 990 | 980 | 987 | 4,577,000 |
| 2006/08/28 | 1,002 | 1,006 | 980 | 982 | 6,816,000 |
| 2006/08/25 | 993 | 1,005 | 987 | 998 | 7,217,000 |
| 2006/08/24 | 992 | 996 | 984 | 989 | 4,467,000 |
| 2006/08/23 | 991 | 1,002 | 989 | 996 | 5,797,000 |
| 2006/08/22 | 974 | 1,004 | 973 | 1,000 | 9,864,000 |
| 2006/08/21 | 992 | 996 | 965 | 967 | 8,903,000 |
| 2006/08/18 | 980 | 999 | 980 | 991 | 8,137,000 |
| 2006/08/17 | 995 | 1,015 | 989 | 990 | 11,031,000 |
| 2006/08/16 | 993 | 998 | 988 | 991 | 10,000,000 |
| 2006/08/15 | 996 | 998 | 983 | 983 | 9,108,000 |
| 2006/08/14 | 991 | 1,011 | 980 | 995 | 8,847,000 |
| 2006/08/11 | 1,009 | 1,016 | 995 | 1,000 | 7,637,000 |
| 2006/08/10 | 1,022 | 1,038 | 1,012 | 1,019 | 9,564,000 |
| 2006/08/09 | 1,015 | 1,035 | 1,000 | 1,034 | 8,466,000 |
| 2006/08/08 | 1,010 | 1,023 | 1,002 | 1,023 | 7,585,000 |
| 2006/08/07 | 1,025 | 1,032 | 997 | 1,000 | 5,773,000 |
| 2006/08/04 | 1,025 | 1,042 | 1,024 | 1,039 | 3,801,000 |
| 2006/08/03 | 1,050 | 1,054 | 1,028 | 1,032 | 6,560,000 |
| 2006/08/02 | 1,035 | 1,050 | 1,034 | 1,049 | 4,093,000 |
| 2006/08/01 | 1,034 | 1,050 | 1,022 | 1,050 | 8,744,000 |
| 2006/07/31 | 1,030 | 1,040 | 1,025 | 1,033 | 7,762,000 |
| 2006/07/28 | 991 | 1,017 | 982 | 1,004 | 9,594,000 |
| 2006/07/27 | 969 | 990 | 959 | 986 | 7,776,000 |
| 2006/07/26 | 967 | 992 | 967 | 979 | 11,387,000 |
| 2006/07/25 | 950 | 966 | 943 | 947 | 4,409,000 |
| 2006/07/24 | 943 | 947 | 924 | 940 | 3,864,000 |
| 2006/07/21 | 956 | 970 | 950 | 955 | 5,477,000 |
| 2006/07/20 | 956 | 969 | 952 | 969 | 4,613,000 |
| 2006/07/19 | 934 | 950 | 919 | 926 | 4,468,000 |
| 2006/07/18 | 961 | 962 | 930 | 933 | 4,203,000 |
| 2006/07/14 | 973 | 992 | 962 | 971 | 4,435,000 |
| 2006/07/13 | 968 | 1,001 | 968 | 981 | 5,133,000 |
| 2006/07/12 | 999 | 1,004 | 972 | 978 | 3,354,000 |
| 2006/07/11 | 1,001 | 1,013 | 985 | 997 | 5,574,000 |
| 2006/07/10 | 982 | 1,020 | 982 | 1,016 | 4,520,000 |
| 2006/07/07 | 1,020 | 1,024 | 996 | 1,002 | 7,660,000 |
| 2006/07/06 | 998 | 1,005 | 991 | 998 | 4,936,000 |
| 2006/07/05 | 985 | 1,006 | 981 | 1,000 | 3,457,000 |
| 2006/07/04 | 1,014 | 1,015 | 989 | 995 | 5,614,000 |
| 2006/07/03 | 1,019 | 1,022 | 1,003 | 1,005 | 3,873,000 |
| 2006/06/30 | 988 | 1,006 | 986 | 1,005 | 7,939,000 |
| 2006/06/29 | 945 | 964 | 945 | 963 | 3,873,000 |
| 2006/06/28 | 939 | 948 | 932 | 940 | 5,632,000 |
| 2006/06/27 | 965 | 969 | 952 | 959 | 4,269,000 |
| 2006/06/26 | 961 | 976 | 944 | 965 | 4,498,000 |
| 2006/06/23 | 952 | 964 | 931 | 961 | 5,089,000 |
| 2006/06/22 | 923 | 952 | 922 | 952 | 6,209,000 |
| 2006/06/21 | 922 | 930 | 899 | 913 | 6,633,000 |
| 2006/06/20 | 911 | 932 | 903 | 909 | 5,527,000 |
| 2006/06/19 | 930 | 931 | 913 | 918 | 3,014,000 |
| 2006/06/16 | 931 | 933 | 921 | 931 | 5,036,000 |
| 2006/06/15 | 886 | 902 | 882 | 896 | 6,269,000 |
| 2006/06/14 | 837 | 874 | 837 | 856 | 10,384,000 |
| 2006/06/13 | 888 | 899 | 852 | 852 | 7,419,000 |
| 2006/06/12 | 893 | 910 | 879 | 898 | 6,819,000 |
| 2006/06/09 | 863 | 909 | 856 | 895 | 13,885,000 |
| 2006/06/08 | 881 | 908 | 853 | 870 | 11,053,000 |
| 2006/06/07 | 943 | 956 | 907 | 911 | 8,220,000 |
| 2006/06/06 | 980 | 983 | 955 | 958 | 5,118,000 |
| 2006/06/05 | 997 | 1,012 | 979 | 988 | 5,716,000 |
| 2006/06/02 | 970 | 996 | 938 | 996 | 8,177,000 |
| 2006/06/01 | 968 | 975 | 944 | 956 | 4,070,000 |
| 2006/05/31 | 960 | 969 | 945 | 948 | 5,212,000 |
| 2006/05/30 | 981 | 983 | 970 | 974 | 4,039,000 |
| 2006/05/29 | 966 | 988 | 963 | 970 | 5,963,000 |
| 2006/05/26 | 955 | 976 | 933 | 943 | 12,312,000 |
| 2006/05/25 | 948 | 952 | 925 | 925 | 5,944,000 |
| 2006/05/24 | 941 | 955 | 923 | 952 | 8,938,000 |
| 2006/05/23 | 938 | 953 | 926 | 931 | 11,105,000 |
| 2006/05/22 | 1,002 | 1,002 | 956 | 958 | 6,855,000 |
| 2006/05/19 | 995 | 996 | 973 | 992 | 7,375,000 |
| 2006/05/18 | 988 | 1,007 | 984 | 990 | 7,778,000 |
| 2006/05/17 | 1,016 | 1,029 | 995 | 1,028 | 6,588,000 |
| 2006/05/16 | 1,055 | 1,062 | 999 | 1,006 | 8,008,000 |
| 2006/05/15 | 1,024 | 1,061 | 1,022 | 1,055 | 5,244,000 |
| 2006/05/12 | 1,045 | 1,060 | 1,015 | 1,044 | 7,460,000 |
| 2006/05/11 | 1,075 | 1,082 | 1,060 | 1,065 | 5,495,000 |
| 2006/05/10 | 1,079 | 1,089 | 1,058 | 1,068 | 7,387,000 |
| 2006/05/09 | 1,079 | 1,086 | 1,065 | 1,066 | 5,125,000 |
| 2006/05/08 | 1,079 | 1,085 | 1,070 | 1,079 | 8,795,000 |
| 2006/05/02 | 1,050 | 1,070 | 1,046 | 1,059 | 7,371,000 |
| 2006/05/01 | 1,037 | 1,053 | 1,032 | 1,044 | 3,948,000 |
| 2006/04/28 | 1,035 | 1,041 | 1,011 | 1,034 | 6,463,000 |
| 2006/04/27 | 1,059 | 1,059 | 1,026 | 1,031 | 5,127,000 |
| 2006/04/26 | 1,047 | 1,058 | 1,030 | 1,054 | 5,721,000 |
| 2006/04/25 | 1,019 | 1,045 | 1,005 | 1,042 | 6,124,000 |
| 2006/04/24 | 1,044 | 1,055 | 1,024 | 1,025 | 5,466,000 |
| 2006/04/21 | 1,068 | 1,077 | 1,045 | 1,069 | 6,942,000 |
| 2006/04/20 | 1,064 | 1,080 | 1,054 | 1,075 | 17,581,000 |
| 2006/04/19 | 1,049 | 1,058 | 1,037 | 1,044 | 10,038,000 |
| 2006/04/18 | 991 | 1,017 | 990 | 1,016 | 8,036,000 |
| 2006/04/17 | 1,017 | 1,017 | 999 | 999 | 2,925,000 |
| 2006/04/14 | 1,032 | 1,032 | 1,004 | 1,013 | 4,419,000 |
| 2006/04/13 | 1,016 | 1,032 | 995 | 1,025 | 10,974,000 |
| 2006/04/12 | 1,049 | 1,062 | 1,030 | 1,034 | 10,591,000 |
| 2006/04/11 | 1,069 | 1,069 | 1,041 | 1,069 | 6,346,000 |
| 2006/04/10 | 1,059 | 1,073 | 1,058 | 1,069 | 15,052,000 |
| 2006/04/07 | 1,030 | 1,055 | 1,028 | 1,055 | 15,420,000 |
| 2006/04/06 | 1,012 | 1,023 | 1,011 | 1,021 | 5,096,000 |
| 2006/04/05 | 1,015 | 1,020 | 1,001 | 1,010 | 5,005,000 |
| 2006/04/04 | 1,018 | 1,024 | 1,011 | 1,016 | 4,513,000 |
| 2006/04/03 | 1,014 | 1,021 | 1,010 | 1,018 | 4,794,000 |
| 2006/03/31 | 1,015 | 1,020 | 1,006 | 1,011 | 4,083,000 |
| 2006/03/30 | 1,000 | 1,020 | 998 | 1,005 | 5,912,000 |
| 2006/03/29 | 986 | 995 | 978 | 990 | 4,168,000 |
| 2006/03/28 | 970 | 994 | 960 | 990 | 5,686,000 |
| 2006/03/27 | 975 | 990 | 972 | 984 | 10,218,000 |
| 2006/03/24 | 959 | 968 | 943 | 965 | 7,032,000 |
| 2006/03/23 | 952 | 956 | 940 | 942 | 2,866,000 |
| 2006/03/22 | 947 | 953 | 939 | 949 | 6,882,000 |
| 2006/03/20 | 934 | 942 | 931 | 937 | 3,435,000 |
| 2006/03/17 | 927 | 929 | 914 | 924 | 2,621,000 |
| 2006/03/16 | 933 | 938 | 911 | 917 | 3,384,000 |
| 2006/03/15 | 927 | 936 | 926 | 934 | 5,119,000 |
| 2006/03/14 | 938 | 942 | 922 | 926 | 5,537,000 |
| 2006/03/13 | 937 | 948 | 926 | 941 | 4,002,000 |
| 2006/03/10 | 910 | 923 | 901 | 916 | 8,447,000 |
| 2006/03/09 | 882 | 918 | 879 | 914 | 6,704,000 |
| 2006/03/08 | 910 | 914 | 883 | 892 | 7,569,000 |
| 2006/03/07 | 925 | 934 | 907 | 907 | 5,606,000 |
| 2006/03/06 | 913 | 939 | 911 | 931 | 6,187,000 |
| 2006/03/03 | 935 | 941 | 921 | 923 | 5,014,000 |
| 2006/03/02 | 972 | 977 | 939 | 945 | 5,058,000 |
| 2006/03/01 | 967 | 987 | 959 | 975 | 6,922,000 |
| 2006/02/28 | 964 | 981 | 950 | 977 | 6,479,000 |
| 2006/02/27 | 964 | 964 | 939 | 957 | 3,657,000 |
| 2006/02/24 | 945 | 957 | 935 | 954 | 4,365,000 |
| 2006/02/23 | 950 | 955 | 934 | 953 | 6,430,000 |
| 2006/02/22 | 912 | 933 | 905 | 927 | 9,336,000 |
| 2006/02/21 | 872 | 894 | 862 | 892 | 10,027,000 |
| 2006/02/20 | 885 | 897 | 864 | 868 | 5,650,000 |
| 2006/02/17 | 926 | 938 | 883 | 887 | 7,074,000 |
| 2006/02/16 | 910 | 929 | 905 | 926 | 7,252,000 |
| 2006/02/15 | 937 | 937 | 902 | 906 | 7,778,000 |
| 2006/02/14 | 906 | 933 | 890 | 933 | 8,158,000 |
| 2006/02/13 | 944 | 944 | 904 | 916 | 8,964,000 |
| 2006/02/10 | 995 | 996 | 941 | 954 | 9,616,000 |
| 2006/02/09 | 1,012 | 1,015 | 988 | 997 | 5,442,000 |
| 2006/02/08 | 1,022 | 1,025 | 987 | 991 | 6,399,000 |
| 2006/02/07 | 1,036 | 1,044 | 1,027 | 1,042 | 5,796,000 |
| 2006/02/06 | 1,026 | 1,040 | 1,015 | 1,040 | 7,536,000 |
| 2006/02/03 | 1,017 | 1,027 | 1,012 | 1,021 | 5,115,000 |
| 2006/02/02 | 1,020 | 1,025 | 1,008 | 1,019 | 6,601,000 |
| 2006/02/01 | 1,005 | 1,016 | 991 | 1,003 | 7,488,000 |
| 2006/01/31 | 1,010 | 1,019 | 982 | 996 | 10,272,000 |
| 2006/01/30 | 998 | 1,029 | 992 | 1,006 | 11,624,000 |
| 2006/01/27 | 949 | 983 | 942 | 978 | 10,702,000 |
| 2006/01/26 | 923 | 940 | 921 | 939 | 4,546,000 |
| 2006/01/25 | 931 | 945 | 910 | 914 | 8,613,000 |
| 2006/01/24 | 931 | 945 | 922 | 932 | 4,010,000 |
| 2006/01/23 | 922 | 946 | 915 | 926 | 4,396,000 |
| 2006/01/20 | 954 | 954 | 934 | 952 | 6,678,000 |
| 2006/01/19 | 893 | 945 | 891 | 940 | 9,050,000 |
| 2006/01/18 | 927 | 933 | 855 | 896 | 9,850,000 |
| 2006/01/17 | 925 | 956 | 922 | 931 | 13,071,000 |
| 2006/01/16 | 942 | 943 | 932 | 940 | 11,754,000 |
| 2006/01/13 | 981 | 986 | 971 | 973 | 8,762,000 |
| 2006/01/12 | 997 | 998 | 975 | 984 | 9,203,000 |
| 2006/01/11 | 993 | 998 | 973 | 989 | 7,380,000 |
| 2006/01/10 | 1,012 | 1,022 | 985 | 1,003 | 7,699,000 |
| 2006/01/06 | 1,028 | 1,028 | 1,005 | 1,010 | 5,835,000 |
| 2006/01/05 | 1,037 | 1,039 | 1,012 | 1,023 | 7,169,000 |
| 2006/01/04 | 1,002 | 1,027 | 992 | 1,027 | 4,421,000 |