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 |
|---|---|---|---|---|---|
| 2009/12/30 | 690 | 696 | 682 | 682 | 5,573,000 |
| 2009/12/29 | 690 | 695 | 685 | 685 | 5,391,000 |
| 2009/12/28 | 688 | 695 | 686 | 689 | 4,567,000 |
| 2009/12/25 | 689 | 689 | 679 | 679 | 3,727,000 |
| 2009/12/24 | 677 | 692 | 677 | 688 | 14,659,000 |
| 2009/12/22 | 661 | 663 | 658 | 661 | 4,370,000 |
| 2009/12/21 | 658 | 660 | 652 | 654 | 3,489,000 |
| 2009/12/18 | 659 | 665 | 651 | 655 | 10,459,000 |
| 2009/12/17 | 648 | 674 | 648 | 669 | 19,766,000 |
| 2009/12/16 | 646 | 649 | 638 | 645 | 8,481,000 |
| 2009/12/15 | 644 | 648 | 641 | 642 | 7,027,000 |
| 2009/12/14 | 640 | 648 | 638 | 645 | 9,367,000 |
| 2009/12/11 | 630 | 641 | 627 | 637 | 17,590,000 |
| 2009/12/10 | 636 | 644 | 626 | 631 | 7,517,000 |
| 2009/12/09 | 640 | 644 | 636 | 642 | 9,948,000 |
| 2009/12/08 | 647 | 660 | 637 | 655 | 11,274,000 |
| 2009/12/07 | 655 | 668 | 654 | 657 | 8,115,000 |
| 2009/12/04 | 647 | 658 | 641 | 649 | 14,929,000 |
| 2009/12/03 | 619 | 638 | 616 | 637 | 12,359,000 |
| 2009/12/02 | 595 | 610 | 595 | 609 | 7,514,000 |
| 2009/12/01 | 587 | 604 | 580 | 603 | 9,961,000 |
| 2009/11/30 | 589 | 597 | 585 | 593 | 10,232,000 |
| 2009/11/27 | 593 | 595 | 579 | 581 | 10,031,000 |
| 2009/11/26 | 607 | 614 | 605 | 607 | 5,708,000 |
| 2009/11/25 | 607 | 612 | 600 | 612 | 6,187,000 |
| 2009/11/24 | 608 | 619 | 605 | 607 | 10,742,000 |
| 2009/11/20 | 594 | 606 | 592 | 602 | 9,574,000 |
| 2009/11/19 | 608 | 612 | 600 | 604 | 8,020,000 |
| 2009/11/18 | 604 | 609 | 598 | 607 | 8,767,000 |
| 2009/11/17 | 617 | 623 | 604 | 606 | 8,388,000 |
| 2009/11/16 | 620 | 628 | 615 | 615 | 6,901,000 |
| 2009/11/13 | 619 | 624 | 614 | 622 | 10,409,000 |
| 2009/11/12 | 610 | 621 | 610 | 618 | 10,488,000 |
| 2009/11/11 | 599 | 614 | 595 | 608 | 14,098,000 |
| 2009/11/10 | 592 | 613 | 591 | 601 | 13,312,000 |
| 2009/11/09 | 577 | 592 | 574 | 581 | 7,886,000 |
| 2009/11/06 | 583 | 584 | 576 | 578 | 6,152,000 |
| 2009/11/05 | 569 | 578 | 566 | 575 | 7,490,000 |
| 2009/11/04 | 562 | 574 | 557 | 571 | 12,654,000 |
| 2009/11/02 | 562 | 564 | 558 | 563 | 13,198,000 |
| 2009/10/30 | 586 | 596 | 571 | 588 | 17,457,000 |
| 2009/10/29 | 582 | 584 | 570 | 577 | 16,366,000 |
| 2009/10/28 | 593 | 602 | 591 | 597 | 9,904,000 |
| 2009/10/27 | 603 | 607 | 591 | 596 | 8,990,000 |
| 2009/10/26 | 600 | 617 | 597 | 612 | 9,405,000 |
| 2009/10/23 | 606 | 609 | 596 | 599 | 9,852,000 |
| 2009/10/22 | 612 | 614 | 597 | 605 | 13,369,000 |
| 2009/10/21 | 608 | 620 | 606 | 615 | 11,470,000 |
| 2009/10/20 | 628 | 629 | 612 | 614 | 12,688,000 |
| 2009/10/19 | 612 | 617 | 598 | 614 | 8,046,000 |
| 2009/10/16 | 629 | 631 | 614 | 619 | 8,218,000 |
| 2009/10/15 | 622 | 627 | 618 | 622 | 12,255,000 |
| 2009/10/14 | 629 | 629 | 608 | 615 | 9,110,000 |
| 2009/10/13 | 634 | 634 | 622 | 623 | 5,874,000 |
| 2009/10/09 | 611 | 628 | 607 | 624 | 12,602,000 |
| 2009/10/08 | 597 | 613 | 589 | 607 | 10,761,000 |
| 2009/10/07 | 596 | 602 | 594 | 598 | 10,533,000 |
| 2009/10/06 | 580 | 588 | 576 | 582 | 6,335,000 |
| 2009/10/05 | 585 | 586 | 571 | 573 | 7,743,000 |
| 2009/10/02 | 584 | 589 | 577 | 589 | 10,046,000 |
| 2009/10/01 | 596 | 605 | 593 | 596 | 7,149,000 |
| 2009/09/30 | 593 | 595 | 589 | 595 | 9,537,000 |
| 2009/09/29 | 598 | 601 | 591 | 597 | 12,221,000 |
| 2009/09/28 | 605 | 606 | 587 | 589 | 12,420,000 |
| 2009/09/25 | 641 | 644 | 620 | 622 | 14,465,000 |
| 2009/09/24 | 654 | 664 | 651 | 664 | 6,491,000 |
| 2009/09/18 | 655 | 660 | 650 | 651 | 7,425,000 |
| 2009/09/17 | 656 | 662 | 654 | 658 | 6,682,000 |
| 2009/09/16 | 654 | 663 | 643 | 647 | 9,147,000 |
| 2009/09/15 | 655 | 657 | 648 | 651 | 5,003,000 |
| 2009/09/14 | 656 | 657 | 649 | 654 | 5,028,000 |
| 2009/09/11 | 671 | 672 | 659 | 661 | 9,522,000 |
| 2009/09/10 | 664 | 671 | 662 | 668 | 7,402,000 |
| 2009/09/09 | 664 | 667 | 655 | 663 | 8,347,000 |
| 2009/09/08 | 663 | 664 | 658 | 660 | 4,106,000 |
| 2009/09/07 | 655 | 662 | 653 | 662 | 6,070,000 |
| 2009/09/04 | 655 | 656 | 644 | 645 | 7,312,000 |
| 2009/09/03 | 643 | 655 | 640 | 649 | 11,593,000 |
| 2009/09/02 | 642 | 645 | 638 | 639 | 8,129,000 |
| 2009/09/01 | 659 | 660 | 649 | 656 | 5,701,000 |
| 2009/08/31 | 667 | 676 | 656 | 660 | 7,253,000 |
| 2009/08/28 | 665 | 666 | 656 | 661 | 5,635,000 |
| 2009/08/27 | 673 | 673 | 651 | 660 | 14,393,000 |
| 2009/08/26 | 683 | 685 | 673 | 681 | 7,852,000 |
| 2009/08/25 | 671 | 681 | 669 | 678 | 7,653,000 |
| 2009/08/24 | 671 | 676 | 669 | 673 | 6,623,000 |
| 2009/08/21 | 668 | 669 | 648 | 657 | 7,600,000 |
| 2009/08/20 | 663 | 669 | 655 | 665 | 6,535,000 |
| 2009/08/19 | 663 | 665 | 651 | 651 | 6,998,000 |
| 2009/08/18 | 650 | 661 | 650 | 660 | 11,937,000 |
| 2009/08/17 | 682 | 683 | 666 | 667 | 10,403,000 |
| 2009/08/14 | 682 | 696 | 680 | 692 | 10,330,000 |
| 2009/08/13 | 676 | 681 | 672 | 678 | 6,215,000 |
| 2009/08/12 | 675 | 678 | 668 | 669 | 6,354,000 |
| 2009/08/11 | 680 | 684 | 673 | 680 | 6,098,000 |
| 2009/08/10 | 688 | 689 | 679 | 681 | 8,376,000 |
| 2009/08/07 | 669 | 670 | 658 | 669 | 8,593,000 |
| 2009/08/06 | 668 | 674 | 663 | 666 | 9,601,000 |
| 2009/08/05 | 690 | 694 | 663 | 666 | 17,669,000 |
| 2009/08/04 | 685 | 694 | 683 | 683 | 14,672,000 |
| 2009/08/03 | 673 | 688 | 672 | 676 | 19,978,000 |
| 2009/07/31 | 701 | 709 | 693 | 708 | 12,112,000 |
| 2009/07/30 | 696 | 696 | 671 | 685 | 8,782,000 |
| 2009/07/29 | 687 | 697 | 684 | 694 | 6,406,000 |
| 2009/07/28 | 697 | 701 | 685 | 700 | 6,967,000 |
| 2009/07/27 | 698 | 701 | 685 | 690 | 7,249,000 |
| 2009/07/24 | 688 | 692 | 681 | 685 | 11,146,000 |
| 2009/07/23 | 673 | 680 | 664 | 672 | 9,049,000 |
| 2009/07/22 | 671 | 686 | 665 | 672 | 10,056,000 |
| 2009/07/21 | 671 | 674 | 668 | 674 | 13,627,000 |
| 2009/07/17 | 637 | 642 | 633 | 638 | 8,984,000 |
| 2009/07/16 | 636 | 643 | 625 | 626 | 13,167,000 |
| 2009/07/15 | 617 | 621 | 605 | 606 | 9,931,000 |
| 2009/07/14 | 604 | 615 | 598 | 607 | 10,169,000 |
| 2009/07/13 | 590 | 608 | 584 | 584 | 10,809,000 |
| 2009/07/10 | 602 | 608 | 589 | 591 | 12,419,000 |
| 2009/07/09 | 594 | 611 | 584 | 592 | 11,565,000 |
| 2009/07/08 | 603 | 609 | 595 | 600 | 19,604,000 |
| 2009/07/07 | 629 | 634 | 612 | 623 | 12,184,000 |
| 2009/07/06 | 641 | 642 | 621 | 628 | 11,153,000 |
| 2009/07/03 | 639 | 652 | 636 | 651 | 7,200,000 |
| 2009/07/02 | 671 | 671 | 657 | 659 | 6,851,000 |
| 2009/07/01 | 682 | 682 | 661 | 663 | 12,017,000 |
| 2009/06/30 | 669 | 676 | 665 | 672 | 9,559,000 |
| 2009/06/29 | 667 | 671 | 647 | 654 | 11,408,000 |
| 2009/06/26 | 678 | 683 | 662 | 667 | 14,904,000 |
| 2009/06/25 | 656 | 675 | 650 | 663 | 14,043,000 |
| 2009/06/24 | 642 | 655 | 636 | 646 | 14,702,000 |
| 2009/06/23 | 640 | 643 | 633 | 638 | 11,680,000 |
| 2009/06/22 | 672 | 673 | 654 | 662 | 11,928,000 |
| 2009/06/19 | 667 | 684 | 665 | 672 | 11,744,000 |
| 2009/06/18 | 676 | 676 | 651 | 658 | 16,507,000 |
| 2009/06/17 | 681 | 708 | 679 | 686 | 13,121,000 |
| 2009/06/16 | 721 | 721 | 686 | 687 | 17,320,000 |
| 2009/06/15 | 743 | 743 | 728 | 731 | 8,805,000 |
| 2009/06/12 | 737 | 744 | 726 | 740 | 17,117,000 |
| 2009/06/11 | 735 | 738 | 718 | 729 | 15,885,000 |
| 2009/06/10 | 715 | 730 | 708 | 725 | 16,491,000 |
| 2009/06/09 | 711 | 718 | 698 | 700 | 12,696,000 |
| 2009/06/08 | 730 | 732 | 713 | 718 | 10,878,000 |
| 2009/06/05 | 716 | 727 | 712 | 720 | 10,933,000 |
| 2009/06/04 | 700 | 722 | 698 | 705 | 14,843,000 |
| 2009/06/03 | 712 | 722 | 703 | 710 | 13,235,000 |
| 2009/06/02 | 743 | 746 | 710 | 712 | 16,661,000 |
| 2009/06/01 | 689 | 727 | 689 | 715 | 19,844,000 |
| 2009/05/29 | 689 | 696 | 686 | 689 | 9,990,000 |
| 2009/05/28 | 667 | 683 | 664 | 679 | 8,200,000 |
| 2009/05/27 | 688 | 689 | 668 | 669 | 11,186,000 |
| 2009/05/26 | 679 | 679 | 661 | 674 | 7,363,000 |
| 2009/05/25 | 680 | 692 | 671 | 671 | 11,294,000 |
| 2009/05/22 | 652 | 676 | 651 | 671 | 11,218,000 |
| 2009/05/21 | 660 | 678 | 653 | 665 | 16,496,000 |
| 2009/05/20 | 665 | 683 | 663 | 668 | 16,536,000 |
| 2009/05/19 | 637 | 648 | 634 | 647 | 11,336,000 |
| 2009/05/18 | 624 | 624 | 613 | 617 | 7,235,000 |
| 2009/05/15 | 619 | 633 | 617 | 633 | 8,618,000 |
| 2009/05/14 | 625 | 628 | 614 | 625 | 12,652,000 |
| 2009/05/13 | 650 | 660 | 637 | 652 | 12,680,000 |
| 2009/05/12 | 642 | 645 | 630 | 635 | 10,780,000 |
| 2009/05/11 | 656 | 660 | 643 | 652 | 17,548,000 |
| 2009/05/08 | 620 | 638 | 614 | 626 | 11,981,000 |
| 2009/05/07 | 628 | 643 | 618 | 623 | 19,336,000 |
| 2009/05/01 | 556 | 588 | 552 | 578 | 24,932,000 |
| 2009/04/30 | 518 | 528 | 515 | 526 | 9,855,000 |
| 2009/04/28 | 524 | 528 | 502 | 504 | 9,008,000 |
| 2009/04/27 | 536 | 544 | 526 | 534 | 5,419,000 |
| 2009/04/24 | 547 | 547 | 526 | 535 | 9,992,000 |
| 2009/04/23 | 537 | 548 | 525 | 540 | 10,616,000 |
| 2009/04/22 | 558 | 560 | 541 | 547 | 7,234,000 |
| 2009/04/21 | 550 | 555 | 538 | 549 | 11,557,000 |
| 2009/04/20 | 581 | 589 | 569 | 579 | 7,082,000 |
| 2009/04/17 | 590 | 592 | 578 | 583 | 9,710,000 |
| 2009/04/16 | 580 | 597 | 563 | 570 | 14,374,000 |
| 2009/04/15 | 561 | 572 | 556 | 568 | 9,050,000 |
| 2009/04/14 | 585 | 590 | 559 | 571 | 12,091,000 |
| 2009/04/13 | 550 | 581 | 549 | 575 | 17,378,000 |
| 2009/04/10 | 550 | 550 | 532 | 544 | 9,891,000 |
| 2009/04/09 | 518 | 534 | 517 | 530 | 8,600,000 |
| 2009/04/08 | 510 | 519 | 502 | 512 | 10,960,000 |
| 2009/04/07 | 532 | 535 | 517 | 530 | 9,979,000 |
| 2009/04/06 | 534 | 548 | 522 | 522 | 13,952,000 |
| 2009/04/03 | 533 | 534 | 515 | 528 | 17,121,000 |
| 2009/04/02 | 520 | 524 | 513 | 520 | 13,594,000 |
| 2009/04/01 | 487 | 503 | 486 | 495 | 11,104,000 |
| 2009/03/31 | 482 | 490 | 469 | 478 | 15,282,000 |
| 2009/03/30 | 523 | 525 | 485 | 487 | 12,941,000 |
| 2009/03/27 | 531 | 535 | 510 | 515 | 11,389,000 |
| 2009/03/26 | 520 | 530 | 514 | 527 | 12,754,000 |
| 2009/03/25 | 521 | 528 | 511 | 520 | 18,313,000 |
| 2009/03/24 | 529 | 531 | 512 | 521 | 19,481,000 |
| 2009/03/23 | 467 | 508 | 466 | 501 | 26,578,000 |
| 2009/03/19 | 460 | 462 | 450 | 457 | 11,591,000 |
| 2009/03/18 | 457 | 465 | 442 | 450 | 10,786,000 |
| 2009/03/17 | 439 | 453 | 433 | 448 | 9,676,000 |
| 2009/03/16 | 420 | 437 | 420 | 432 | 8,179,000 |
| 2009/03/13 | 418 | 422 | 413 | 417 | 12,205,000 |
| 2009/03/12 | 418 | 422 | 407 | 408 | 8,594,000 |
| 2009/03/11 | 432 | 435 | 422 | 422 | 7,316,000 |
| 2009/03/10 | 423 | 427 | 416 | 419 | 8,217,000 |
| 2009/03/09 | 430 | 441 | 424 | 428 | 9,297,000 |
| 2009/03/06 | 430 | 436 | 425 | 429 | 14,723,000 |
| 2009/03/05 | 419 | 444 | 419 | 444 | 17,582,000 |
| 2009/03/04 | 404 | 415 | 393 | 413 | 13,439,000 |
| 2009/03/03 | 402 | 407 | 399 | 405 | 14,538,000 |
| 2009/03/02 | 433 | 437 | 414 | 417 | 16,616,000 |
| 2009/02/27 | 434 | 450 | 426 | 448 | 15,029,000 |
| 2009/02/26 | 439 | 451 | 430 | 433 | 8,912,000 |
| 2009/02/25 | 442 | 444 | 432 | 441 | 10,071,000 |
| 2009/02/24 | 419 | 429 | 412 | 429 | 10,036,000 |
| 2009/02/23 | 423 | 438 | 417 | 434 | 11,793,000 |
| 2009/02/20 | 436 | 442 | 428 | 432 | 12,262,000 |
| 2009/02/19 | 445 | 446 | 430 | 431 | 18,162,000 |
| 2009/02/18 | 440 | 449 | 439 | 443 | 10,051,000 |
| 2009/02/17 | 445 | 456 | 442 | 447 | 7,432,000 |
| 2009/02/16 | 454 | 459 | 446 | 450 | 12,292,000 |
| 2009/02/13 | 453 | 467 | 440 | 460 | 20,381,000 |
| 2009/02/12 | 455 | 458 | 442 | 443 | 12,618,000 |
| 2009/02/10 | 476 | 479 | 464 | 468 | 7,377,000 |
| 2009/02/09 | 484 | 489 | 470 | 471 | 10,180,000 |
| 2009/02/06 | 486 | 489 | 468 | 475 | 12,622,000 |
| 2009/02/05 | 470 | 483 | 464 | 472 | 13,498,000 |
| 2009/02/04 | 455 | 467 | 452 | 464 | 16,090,000 |
| 2009/02/03 | 445 | 466 | 445 | 450 | 12,535,000 |
| 2009/02/02 | 437 | 466 | 436 | 455 | 11,199,000 |
| 2009/01/30 | 453 | 464 | 440 | 447 | 17,155,000 |
| 2009/01/29 | 465 | 470 | 452 | 463 | 10,992,000 |
| 2009/01/28 | 438 | 459 | 433 | 450 | 10,438,000 |
| 2009/01/27 | 428 | 451 | 428 | 443 | 13,015,000 |
| 2009/01/26 | 417 | 424 | 414 | 414 | 5,908,000 |
| 2009/01/23 | 416 | 424 | 410 | 413 | 6,561,000 |
| 2009/01/22 | 424 | 425 | 409 | 419 | 8,578,000 |
| 2009/01/21 | 426 | 430 | 417 | 419 | 10,031,000 |
| 2009/01/20 | 450 | 451 | 429 | 436 | 13,663,000 |
| 2009/01/19 | 463 | 471 | 459 | 460 | 6,749,000 |
| 2009/01/16 | 445 | 455 | 439 | 454 | 8,098,000 |
| 2009/01/15 | 427 | 436 | 426 | 430 | 8,832,000 |
| 2009/01/14 | 452 | 457 | 438 | 442 | 12,049,000 |
| 2009/01/13 | 454 | 455 | 443 | 446 | 10,495,000 |
| 2009/01/09 | 491 | 500 | 485 | 489 | 11,587,000 |
| 2009/01/08 | 485 | 488 | 473 | 481 | 10,296,000 |
| 2009/01/07 | 491 | 513 | 490 | 505 | 18,323,000 |
| 2009/01/06 | 477 | 478 | 463 | 471 | 8,183,000 |
| 2009/01/05 | 463 | 474 | 462 | 468 | 8,614,000 |