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 |
|---|---|---|---|---|---|
| 2008/12/30 | 437 | 447 | 436 | 443 | 4,592,000 |
| 2008/12/29 | 427 | 436 | 426 | 435 | 6,821,000 |
| 2008/12/26 | 421 | 423 | 418 | 423 | 3,120,000 |
| 2008/12/25 | 413 | 419 | 411 | 416 | 4,925,000 |
| 2008/12/24 | 410 | 411 | 402 | 409 | 6,444,000 |
| 2008/12/22 | 420 | 422 | 412 | 420 | 6,085,000 |
| 2008/12/19 | 424 | 430 | 415 | 415 | 7,630,000 |
| 2008/12/18 | 419 | 433 | 415 | 429 | 6,596,000 |
| 2008/12/17 | 440 | 441 | 409 | 426 | 10,069,000 |
| 2008/12/16 | 423 | 443 | 419 | 429 | 10,287,000 |
| 2008/12/15 | 425 | 435 | 425 | 428 | 9,379,000 |
| 2008/12/12 | 433 | 447 | 406 | 411 | 22,347,000 |
| 2008/12/11 | 422 | 449 | 412 | 441 | 18,668,000 |
| 2008/12/10 | 416 | 425 | 406 | 420 | 12,566,000 |
| 2008/12/09 | 422 | 433 | 403 | 409 | 13,968,000 |
| 2008/12/08 | 403 | 417 | 392 | 414 | 11,602,000 |
| 2008/12/05 | 395 | 410 | 393 | 400 | 9,936,000 |
| 2008/12/04 | 405 | 412 | 386 | 390 | 11,867,000 |
| 2008/12/03 | 422 | 425 | 404 | 412 | 12,450,000 |
| 2008/12/02 | 436 | 437 | 415 | 417 | 16,589,000 |
| 2008/12/01 | 468 | 485 | 462 | 475 | 13,544,000 |
| 2008/11/28 | 453 | 488 | 451 | 483 | 16,390,000 |
| 2008/11/27 | 443 | 465 | 440 | 443 | 14,057,000 |
| 2008/11/26 | 431 | 439 | 426 | 430 | 7,336,000 |
| 2008/11/25 | 462 | 463 | 432 | 446 | 11,024,000 |
| 2008/11/21 | 387 | 444 | 384 | 441 | 20,202,000 |
| 2008/11/20 | 421 | 427 | 400 | 408 | 17,974,000 |
| 2008/11/19 | 482 | 485 | 445 | 451 | 15,892,000 |
| 2008/11/18 | 461 | 509 | 460 | 485 | 19,781,000 |
| 2008/11/17 | 461 | 490 | 450 | 471 | 11,473,000 |
| 2008/11/14 | 481 | 486 | 465 | 469 | 12,916,000 |
| 2008/11/13 | 465 | 473 | 458 | 463 | 11,871,000 |
| 2008/11/12 | 487 | 503 | 485 | 489 | 10,070,000 |
| 2008/11/11 | 516 | 523 | 506 | 507 | 7,762,000 |
| 2008/11/10 | 530 | 536 | 521 | 523 | 11,341,000 |
| 2008/11/07 | 481 | 515 | 474 | 504 | 17,567,000 |
| 2008/11/06 | 520 | 540 | 517 | 530 | 13,467,000 |
| 2008/11/05 | 543 | 566 | 540 | 560 | 20,399,000 |
| 2008/11/04 | 521 | 526 | 500 | 518 | 15,521,000 |
| 2008/10/31 | 515 | 544 | 502 | 506 | 23,684,000 |
| 2008/10/30 | 480 | 530 | 474 | 521 | 26,842,000 |
| 2008/10/29 | 462 | 466 | 430 | 454 | 17,810,000 |
| 2008/10/28 | 391 | 431 | 380 | 422 | 21,696,000 |
| 2008/10/27 | 414 | 439 | 383 | 388 | 20,377,000 |
| 2008/10/24 | 442 | 447 | 416 | 419 | 15,023,000 |
| 2008/10/23 | 454 | 464 | 432 | 462 | 23,400,000 |
| 2008/10/22 | 515 | 515 | 481 | 484 | 19,825,000 |
| 2008/10/21 | 545 | 558 | 536 | 545 | 15,651,000 |
| 2008/10/20 | 485 | 511 | 478 | 505 | 14,984,000 |
| 2008/10/17 | 485 | 492 | 445 | 475 | 21,092,000 |
| 2008/10/16 | 490 | 498 | 470 | 470 | 22,081,000 |
| 2008/10/15 | 568 | 579 | 543 | 570 | 18,456,000 |
| 2008/10/14 | 599 | 608 | 581 | 598 | 24,497,000 |
| 2008/10/10 | 467 | 551 | 466 | 529 | 25,423,000 |
| 2008/10/09 | 504 | 535 | 488 | 517 | 21,949,000 |
| 2008/10/08 | 513 | 525 | 465 | 474 | 18,546,000 |
| 2008/10/07 | 514 | 544 | 503 | 535 | 24,190,000 |
| 2008/10/06 | 564 | 566 | 530 | 538 | 16,869,000 |
| 2008/10/03 | 591 | 599 | 565 | 574 | 19,951,000 |
| 2008/10/02 | 650 | 650 | 600 | 606 | 11,444,000 |
| 2008/10/01 | 642 | 650 | 623 | 644 | 12,926,000 |
| 2008/09/30 | 602 | 634 | 601 | 622 | 14,423,000 |
| 2008/09/29 | 670 | 672 | 642 | 647 | 12,497,000 |
| 2008/09/26 | 714 | 719 | 664 | 680 | 15,027,000 |
| 2008/09/25 | 730 | 730 | 701 | 707 | 10,962,000 |
| 2008/09/24 | 736 | 747 | 724 | 746 | 14,565,000 |
| 2008/09/22 | 745 | 754 | 735 | 739 | 22,416,000 |
| 2008/09/19 | 684 | 700 | 678 | 695 | 24,659,000 |
| 2008/09/18 | 655 | 661 | 640 | 656 | 14,708,000 |
| 2008/09/17 | 679 | 687 | 656 | 665 | 13,253,000 |
| 2008/09/16 | 676 | 679 | 650 | 659 | 14,864,000 |
| 2008/09/12 | 714 | 732 | 708 | 726 | 17,000,000 |
| 2008/09/11 | 725 | 741 | 701 | 706 | 13,552,000 |
| 2008/09/10 | 710 | 732 | 705 | 721 | 15,741,000 |
| 2008/09/09 | 780 | 783 | 734 | 739 | 12,969,000 |
| 2008/09/08 | 778 | 808 | 772 | 799 | 13,426,000 |
| 2008/09/05 | 733 | 761 | 733 | 750 | 18,554,000 |
| 2008/09/04 | 760 | 769 | 740 | 763 | 22,286,000 |
| 2008/09/03 | 820 | 820 | 784 | 790 | 12,516,000 |
| 2008/09/02 | 856 | 859 | 824 | 831 | 7,522,000 |
| 2008/09/01 | 880 | 882 | 869 | 870 | 5,495,000 |
| 2008/08/29 | 871 | 889 | 868 | 889 | 10,064,000 |
| 2008/08/28 | 870 | 874 | 852 | 865 | 7,631,000 |
| 2008/08/27 | 876 | 886 | 867 | 868 | 6,558,000 |
| 2008/08/26 | 884 | 884 | 875 | 879 | 6,333,000 |
| 2008/08/25 | 900 | 904 | 889 | 895 | 5,380,000 |
| 2008/08/22 | 910 | 916 | 903 | 905 | 7,368,000 |
| 2008/08/21 | 910 | 912 | 888 | 890 | 10,538,000 |
| 2008/08/20 | 883 | 900 | 877 | 890 | 6,549,000 |
| 2008/08/19 | 889 | 892 | 872 | 877 | 7,311,000 |
| 2008/08/18 | 885 | 913 | 882 | 909 | 7,741,000 |
| 2008/08/15 | 895 | 898 | 872 | 882 | 6,171,000 |
| 2008/08/14 | 900 | 925 | 896 | 900 | 11,179,000 |
| 2008/08/13 | 903 | 904 | 880 | 884 | 6,887,000 |
| 2008/08/12 | 921 | 921 | 906 | 909 | 10,000,000 |
| 2008/08/11 | 945 | 949 | 906 | 916 | 11,023,000 |
| 2008/08/08 | 936 | 960 | 914 | 955 | 8,646,000 |
| 2008/08/07 | 947 | 963 | 937 | 944 | 7,480,000 |
| 2008/08/06 | 964 | 964 | 926 | 948 | 11,050,000 |
| 2008/08/05 | 946 | 947 | 923 | 934 | 12,789,000 |
| 2008/08/04 | 1,023 | 1,024 | 960 | 966 | 9,896,000 |
| 2008/08/01 | 1,050 | 1,053 | 1,000 | 1,025 | 8,944,000 |
| 2008/07/31 | 1,109 | 1,119 | 1,056 | 1,080 | 10,249,000 |
| 2008/07/30 | 1,061 | 1,078 | 1,048 | 1,078 | 6,147,000 |
| 2008/07/29 | 1,049 | 1,061 | 1,026 | 1,054 | 7,030,000 |
| 2008/07/28 | 1,045 | 1,067 | 1,045 | 1,053 | 5,018,000 |
| 2008/07/25 | 1,050 | 1,066 | 1,034 | 1,040 | 4,251,000 |
| 2008/07/24 | 1,068 | 1,082 | 1,046 | 1,070 | 6,436,000 |
| 2008/07/23 | 1,053 | 1,067 | 1,047 | 1,059 | 9,204,000 |
| 2008/07/22 | 1,039 | 1,076 | 1,032 | 1,075 | 13,235,000 |
| 2008/07/18 | 1,020 | 1,029 | 990 | 990 | 7,569,000 |
| 2008/07/17 | 1,009 | 1,033 | 1,003 | 1,019 | 9,686,000 |
| 2008/07/16 | 1,007 | 1,016 | 985 | 999 | 8,360,000 |
| 2008/07/15 | 1,023 | 1,039 | 1,013 | 1,023 | 7,390,000 |
| 2008/07/14 | 1,053 | 1,074 | 1,035 | 1,043 | 9,399,000 |
| 2008/07/11 | 1,024 | 1,049 | 1,017 | 1,033 | 10,762,000 |
| 2008/07/10 | 1,020 | 1,029 | 1,004 | 1,014 | 9,605,000 |
| 2008/07/09 | 1,062 | 1,079 | 1,034 | 1,040 | 11,741,000 |
| 2008/07/08 | 1,079 | 1,082 | 1,043 | 1,048 | 10,722,000 |
| 2008/07/07 | 1,100 | 1,108 | 1,085 | 1,097 | 6,825,000 |
| 2008/07/04 | 1,114 | 1,128 | 1,101 | 1,110 | 6,740,000 |
| 2008/07/03 | 1,124 | 1,124 | 1,086 | 1,103 | 10,801,000 |
| 2008/07/02 | 1,167 | 1,180 | 1,131 | 1,139 | 9,359,000 |
| 2008/07/01 | 1,147 | 1,179 | 1,145 | 1,165 | 11,003,000 |
| 2008/06/30 | 1,133 | 1,146 | 1,124 | 1,131 | 8,411,000 |
| 2008/06/27 | 1,103 | 1,141 | 1,103 | 1,125 | 10,074,000 |
| 2008/06/26 | 1,170 | 1,176 | 1,136 | 1,141 | 5,913,000 |
| 2008/06/25 | 1,157 | 1,172 | 1,143 | 1,170 | 6,810,000 |
| 2008/06/24 | 1,151 | 1,190 | 1,146 | 1,177 | 8,211,000 |
| 2008/06/23 | 1,130 | 1,152 | 1,124 | 1,149 | 6,168,000 |
| 2008/06/20 | 1,189 | 1,189 | 1,152 | 1,161 | 6,925,000 |
| 2008/06/19 | 1,206 | 1,206 | 1,181 | 1,189 | 7,561,000 |
| 2008/06/18 | 1,212 | 1,217 | 1,201 | 1,211 | 5,711,000 |
| 2008/06/17 | 1,210 | 1,217 | 1,193 | 1,199 | 9,407,000 |
| 2008/06/16 | 1,196 | 1,220 | 1,186 | 1,216 | 9,613,000 |
| 2008/06/13 | 1,145 | 1,184 | 1,141 | 1,156 | 16,647,000 |
| 2008/06/12 | 1,150 | 1,166 | 1,141 | 1,156 | 9,012,000 |
| 2008/06/11 | 1,198 | 1,201 | 1,168 | 1,188 | 8,570,000 |
| 2008/06/10 | 1,210 | 1,216 | 1,182 | 1,190 | 6,082,000 |
| 2008/06/09 | 1,215 | 1,238 | 1,213 | 1,213 | 7,208,000 |
| 2008/06/06 | 1,251 | 1,261 | 1,230 | 1,231 | 8,280,000 |
| 2008/06/05 | 1,235 | 1,235 | 1,203 | 1,211 | 8,681,000 |
| 2008/06/04 | 1,255 | 1,255 | 1,225 | 1,235 | 10,086,000 |
| 2008/06/03 | 1,244 | 1,259 | 1,238 | 1,254 | 9,261,000 |
| 2008/06/02 | 1,277 | 1,280 | 1,256 | 1,264 | 12,182,000 |
| 2008/05/30 | 1,201 | 1,237 | 1,195 | 1,220 | 13,228,000 |
| 2008/05/29 | 1,211 | 1,224 | 1,205 | 1,215 | 8,260,000 |
| 2008/05/28 | 1,217 | 1,235 | 1,205 | 1,208 | 7,627,000 |
| 2008/05/27 | 1,214 | 1,249 | 1,212 | 1,249 | 6,557,000 |
| 2008/05/26 | 1,218 | 1,239 | 1,202 | 1,202 | 9,119,000 |
| 2008/05/23 | 1,274 | 1,285 | 1,243 | 1,243 | 10,828,000 |
| 2008/05/22 | 1,240 | 1,294 | 1,221 | 1,292 | 11,937,000 |
| 2008/05/21 | 1,270 | 1,282 | 1,256 | 1,275 | 12,187,000 |
| 2008/05/20 | 1,310 | 1,332 | 1,299 | 1,310 | 12,835,000 |
| 2008/05/19 | 1,301 | 1,337 | 1,297 | 1,312 | 20,914,000 |
| 2008/05/16 | 1,219 | 1,261 | 1,216 | 1,255 | 13,693,000 |
| 2008/05/15 | 1,187 | 1,214 | 1,184 | 1,203 | 11,036,000 |
| 2008/05/14 | 1,161 | 1,183 | 1,152 | 1,181 | 11,084,000 |
| 2008/05/13 | 1,139 | 1,146 | 1,115 | 1,145 | 7,792,000 |
| 2008/05/12 | 1,138 | 1,140 | 1,121 | 1,134 | 4,280,000 |
| 2008/05/09 | 1,156 | 1,162 | 1,143 | 1,149 | 6,899,000 |
| 2008/05/08 | 1,175 | 1,181 | 1,158 | 1,161 | 8,455,000 |
| 2008/05/07 | 1,169 | 1,180 | 1,158 | 1,171 | 10,918,000 |
| 2008/05/02 | 1,127 | 1,148 | 1,114 | 1,138 | 15,476,000 |
| 2008/05/01 | 1,111 | 1,137 | 1,095 | 1,107 | 11,991,000 |
| 2008/04/30 | 1,118 | 1,137 | 1,071 | 1,085 | 14,119,000 |
| 2008/04/28 | 1,157 | 1,159 | 1,117 | 1,131 | 6,337,000 |
| 2008/04/25 | 1,145 | 1,170 | 1,136 | 1,137 | 8,357,000 |
| 2008/04/24 | 1,158 | 1,180 | 1,154 | 1,165 | 12,163,000 |
| 2008/04/23 | 1,125 | 1,161 | 1,124 | 1,149 | 9,389,000 |
| 2008/04/22 | 1,136 | 1,145 | 1,120 | 1,123 | 5,872,000 |
| 2008/04/21 | 1,118 | 1,159 | 1,117 | 1,148 | 11,204,000 |
| 2008/04/18 | 1,108 | 1,117 | 1,083 | 1,106 | 9,523,000 |
| 2008/04/17 | 1,146 | 1,151 | 1,123 | 1,128 | 7,927,000 |
| 2008/04/16 | 1,148 | 1,153 | 1,114 | 1,123 | 9,249,000 |
| 2008/04/15 | 1,136 | 1,148 | 1,121 | 1,138 | 11,735,000 |
| 2008/04/14 | 1,082 | 1,101 | 1,082 | 1,096 | 6,222,000 |
| 2008/04/11 | 1,094 | 1,119 | 1,083 | 1,119 | 12,999,000 |
| 2008/04/10 | 1,065 | 1,100 | 1,042 | 1,090 | 12,630,000 |
| 2008/04/09 | 1,080 | 1,092 | 1,053 | 1,071 | 9,262,000 |
| 2008/04/08 | 1,070 | 1,089 | 1,058 | 1,085 | 13,869,000 |
| 2008/04/07 | 1,045 | 1,078 | 1,033 | 1,069 | 15,537,000 |
| 2008/04/04 | 1,009 | 1,044 | 1,000 | 1,026 | 12,678,000 |
| 2008/04/03 | 990 | 1,021 | 982 | 1,015 | 11,552,000 |
| 2008/04/02 | 1,010 | 1,011 | 973 | 980 | 13,651,000 |
| 2008/04/01 | 994 | 1,003 | 976 | 987 | 12,723,000 |
| 2008/03/31 | 980 | 997 | 965 | 984 | 13,921,000 |
| 2008/03/28 | 982 | 1,032 | 978 | 1,020 | 14,829,000 |
| 2008/03/27 | 980 | 1,002 | 961 | 978 | 16,049,000 |
| 2008/03/26 | 951 | 982 | 951 | 976 | 14,015,000 |
| 2008/03/25 | 922 | 945 | 917 | 935 | 14,128,000 |
| 2008/03/24 | 895 | 926 | 889 | 892 | 10,958,000 |
| 2008/03/21 | 933 | 935 | 884 | 894 | 15,963,000 |
| 2008/03/19 | 976 | 991 | 934 | 950 | 10,146,000 |
| 2008/03/18 | 954 | 958 | 919 | 938 | 12,414,000 |
| 2008/03/17 | 975 | 990 | 940 | 953 | 16,577,000 |
| 2008/03/14 | 1,063 | 1,068 | 999 | 1,024 | 13,426,000 |
| 2008/03/13 | 1,065 | 1,089 | 1,024 | 1,053 | 12,513,000 |
| 2008/03/12 | 1,106 | 1,114 | 1,078 | 1,085 | 12,840,000 |
| 2008/03/11 | 1,000 | 1,052 | 991 | 1,046 | 13,542,000 |
| 2008/03/10 | 1,102 | 1,118 | 1,018 | 1,026 | 16,603,000 |
| 2008/03/07 | 1,119 | 1,143 | 1,112 | 1,122 | 13,746,000 |
| 2008/03/06 | 1,160 | 1,182 | 1,151 | 1,161 | 15,573,000 |
| 2008/03/05 | 1,105 | 1,130 | 1,085 | 1,130 | 14,465,000 |
| 2008/03/04 | 1,080 | 1,102 | 1,053 | 1,088 | 12,132,000 |
| 2008/03/03 | 1,067 | 1,084 | 1,058 | 1,063 | 11,733,000 |
| 2008/02/29 | 1,126 | 1,143 | 1,112 | 1,127 | 10,932,000 |
| 2008/02/28 | 1,125 | 1,167 | 1,122 | 1,160 | 10,901,000 |
| 2008/02/27 | 1,205 | 1,215 | 1,156 | 1,163 | 16,269,000 |
| 2008/02/26 | 1,215 | 1,220 | 1,195 | 1,199 | 18,537,000 |
| 2008/02/25 | 1,193 | 1,221 | 1,181 | 1,195 | 19,773,000 |
| 2008/02/22 | 1,150 | 1,204 | 1,143 | 1,199 | 15,750,000 |
| 2008/02/21 | 1,165 | 1,183 | 1,154 | 1,170 | 14,096,000 |
| 2008/02/20 | 1,176 | 1,190 | 1,138 | 1,142 | 24,511,000 |
| 2008/02/19 | 1,127 | 1,197 | 1,119 | 1,167 | 30,842,000 |
| 2008/02/18 | 1,091 | 1,137 | 1,082 | 1,082 | 16,213,000 |
| 2008/02/15 | 1,050 | 1,107 | 1,025 | 1,101 | 14,731,000 |
| 2008/02/14 | 1,076 | 1,077 | 1,043 | 1,053 | 8,458,000 |
| 2008/02/13 | 1,005 | 1,039 | 1,003 | 1,019 | 13,149,000 |
| 2008/02/12 | 968 | 994 | 956 | 980 | 9,914,000 |
| 2008/02/08 | 988 | 1,014 | 956 | 963 | 11,304,000 |
| 2008/02/07 | 963 | 1,015 | 960 | 1,007 | 12,082,000 |
| 2008/02/06 | 986 | 999 | 968 | 973 | 15,913,000 |
| 2008/02/05 | 991 | 1,042 | 987 | 1,036 | 18,619,000 |
| 2008/02/04 | 980 | 997 | 967 | 976 | 13,997,000 |
| 2008/02/01 | 972 | 990 | 943 | 950 | 11,391,000 |
| 2008/01/31 | 953 | 996 | 940 | 973 | 13,368,000 |
| 2008/01/30 | 945 | 994 | 940 | 961 | 16,150,000 |
| 2008/01/29 | 928 | 943 | 913 | 934 | 14,340,000 |
| 2008/01/28 | 937 | 940 | 905 | 908 | 7,683,000 |
| 2008/01/25 | 911 | 949 | 909 | 947 | 10,121,000 |
| 2008/01/24 | 875 | 886 | 860 | 884 | 13,088,000 |
| 2008/01/23 | 853 | 867 | 828 | 850 | 15,584,000 |
| 2008/01/22 | 849 | 851 | 804 | 807 | 21,595,000 |
| 2008/01/21 | 937 | 943 | 896 | 899 | 12,311,000 |
| 2008/01/18 | 906 | 968 | 902 | 963 | 15,376,000 |
| 2008/01/17 | 943 | 958 | 907 | 946 | 14,088,000 |
| 2008/01/16 | 967 | 968 | 926 | 930 | 15,729,000 |
| 2008/01/15 | 1,019 | 1,041 | 983 | 998 | 11,664,000 |
| 2008/01/11 | 1,065 | 1,078 | 1,023 | 1,029 | 9,135,000 |
| 2008/01/10 | 1,091 | 1,098 | 1,056 | 1,058 | 8,707,000 |
| 2008/01/09 | 1,053 | 1,099 | 1,032 | 1,095 | 12,564,000 |
| 2008/01/08 | 1,028 | 1,056 | 1,006 | 1,053 | 9,412,000 |
| 2008/01/07 | 1,015 | 1,039 | 1,002 | 1,021 | 10,394,000 |
| 2008/01/04 | 1,060 | 1,062 | 1,027 | 1,035 | 9,043,000 |