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 |
---|---|---|---|---|---|
2011/12/30 | 782 | 784 | 775 | 782 | 3,913,000 |
2011/12/29 | 773 | 781 | 766 | 780 | 4,837,300 |
2011/12/28 | 770 | 776 | 769 | 774 | 3,969,300 |
2011/12/27 | 766 | 772 | 763 | 769 | 3,881,100 |
2011/12/26 | 774 | 778 | 768 | 769 | 4,249,300 |
2011/12/22 | 764 | 771 | 759 | 761 | 5,306,200 |
2011/12/21 | 774 | 776 | 762 | 763 | 4,671,300 |
2011/12/20 | 773 | 776 | 762 | 763 | 4,057,300 |
2011/12/19 | 765 | 772 | 755 | 767 | 4,734,900 |
2011/12/16 | 783 | 788 | 765 | 768 | 9,288,200 |
2011/12/15 | 790 | 802 | 782 | 789 | 10,301,300 |
2011/12/14 | 802 | 804 | 785 | 800 | 7,385,600 |
2011/12/13 | 791 | 806 | 788 | 801 | 7,968,500 |
2011/12/12 | 799 | 809 | 795 | 799 | 6,831,600 |
2011/12/09 | 777 | 790 | 774 | 785 | 10,444,600 |
2011/12/08 | 790 | 794 | 777 | 789 | 5,582,900 |
2011/12/07 | 780 | 794 | 777 | 792 | 8,642,900 |
2011/12/06 | 792 | 797 | 784 | 784 | 5,273,200 |
2011/12/05 | 800 | 800 | 790 | 795 | 3,517,900 |
2011/12/02 | 791 | 797 | 786 | 795 | 4,280,000 |
2011/12/01 | 791 | 800 | 786 | 793 | 11,539,800 |
2011/11/30 | 759 | 765 | 751 | 763 | 6,673,900 |
2011/11/29 | 753 | 767 | 749 | 764 | 6,103,100 |
2011/11/28 | 739 | 749 | 735 | 744 | 5,471,000 |
2011/11/25 | 729 | 743 | 725 | 729 | 7,496,100 |
2011/11/24 | 740 | 747 | 732 | 736 | 8,540,100 |
2011/11/22 | 742 | 760 | 740 | 755 | 4,946,800 |
2011/11/21 | 747 | 754 | 741 | 752 | 5,545,600 |
2011/11/18 | 748 | 750 | 742 | 746 | 6,364,400 |
2011/11/17 | 744 | 764 | 742 | 762 | 7,448,700 |
2011/11/16 | 757 | 764 | 743 | 746 | 6,139,300 |
2011/11/15 | 751 | 766 | 751 | 757 | 6,361,100 |
2011/11/14 | 768 | 776 | 759 | 761 | 7,519,100 |
2011/11/11 | 766 | 772 | 750 | 755 | 9,196,200 |
2011/11/10 | 763 | 766 | 752 | 764 | 8,871,200 |
2011/11/09 | 795 | 797 | 784 | 792 | 7,654,700 |
2011/11/08 | 805 | 808 | 780 | 780 | 6,835,100 |
2011/11/07 | 790 | 809 | 790 | 808 | 7,222,300 |
2011/11/04 | 782 | 797 | 781 | 794 | 10,364,300 |
2011/11/02 | 763 | 772 | 751 | 760 | 13,642,900 |
2011/11/01 | 780 | 796 | 774 | 782 | 7,602,800 |
2011/10/31 | 801 | 818 | 787 | 787 | 10,886,300 |
2011/10/28 | 815 | 819 | 797 | 800 | 17,044,900 |
2011/10/27 | 771 | 801 | 770 | 800 | 9,930,600 |
2011/10/26 | 758 | 772 | 746 | 764 | 6,427,400 |
2011/10/25 | 785 | 787 | 766 | 766 | 6,411,000 |
2011/10/24 | 738 | 762 | 738 | 760 | 5,573,300 |
2011/10/21 | 736 | 737 | 724 | 731 | 8,373,200 |
2011/10/20 | 755 | 758 | 742 | 744 | 8,161,300 |
2011/10/19 | 779 | 780 | 757 | 762 | 4,783,000 |
2011/10/18 | 775 | 781 | 772 | 777 | 4,974,400 |
2011/10/17 | 791 | 792 | 783 | 789 | 4,128,900 |
2011/10/14 | 776 | 786 | 772 | 777 | 6,248,700 |
2011/10/13 | 776 | 785 | 771 | 777 | 7,075,900 |
2011/10/12 | 754 | 772 | 746 | 767 | 9,834,600 |
2011/10/11 | 768 | 770 | 751 | 753 | 8,862,700 |
2011/10/07 | 707 | 731 | 707 | 726 | 8,278,200 |
2011/10/06 | 688 | 701 | 687 | 691 | 7,107,500 |
2011/10/05 | 704 | 705 | 677 | 678 | 9,638,300 |
2011/10/04 | 685 | 704 | 676 | 702 | 12,430,200 |
2011/10/03 | 715 | 720 | 688 | 701 | 12,192,800 |
2011/09/30 | 743 | 751 | 735 | 748 | 8,883,100 |
2011/09/29 | 744 | 744 | 725 | 743 | 9,601,000 |
2011/09/28 | 755 | 759 | 748 | 753 | 8,773,000 |
2011/09/27 | 765 | 766 | 751 | 761 | 12,227,500 |
2011/09/26 | 793 | 794 | 740 | 743 | 17,782,600 |
2011/09/22 | 820 | 826 | 802 | 804 | 8,559,200 |
2011/09/21 | 814 | 829 | 813 | 825 | 6,279,000 |
2011/09/20 | 814 | 820 | 803 | 820 | 8,667,300 |
2011/09/16 | 805 | 819 | 801 | 813 | 8,652,700 |
2011/09/15 | 797 | 799 | 789 | 794 | 6,255,600 |
2011/09/14 | 805 | 809 | 787 | 790 | 7,537,400 |
2011/09/13 | 808 | 812 | 802 | 809 | 6,783,200 |
2011/09/12 | 791 | 806 | 791 | 805 | 7,468,900 |
2011/09/09 | 800 | 816 | 799 | 808 | 9,874,300 |
2011/09/08 | 806 | 808 | 797 | 803 | 5,085,800 |
2011/09/07 | 803 | 803 | 792 | 797 | 7,048,600 |
2011/09/06 | 798 | 799 | 783 | 785 | 8,083,300 |
2011/09/05 | 802 | 805 | 795 | 802 | 6,220,900 |
2011/09/02 | 817 | 818 | 805 | 809 | 9,722,800 |
2011/09/01 | 825 | 826 | 816 | 819 | 8,335,000 |
2011/08/31 | 803 | 822 | 799 | 820 | 11,753,700 |
2011/08/30 | 799 | 805 | 795 | 796 | 7,801,400 |
2011/08/29 | 791 | 793 | 773 | 780 | 8,631,600 |
2011/08/26 | 774 | 786 | 773 | 784 | 5,626,500 |
2011/08/25 | 772 | 788 | 770 | 774 | 8,645,000 |
2011/08/24 | 783 | 787 | 758 | 762 | 6,213,500 |
2011/08/23 | 777 | 782 | 760 | 773 | 8,928,900 |
2011/08/22 | 771 | 780 | 765 | 770 | 6,251,700 |
2011/08/19 | 782 | 787 | 771 | 776 | 8,607,900 |
2011/08/18 | 805 | 807 | 799 | 801 | 5,432,200 |
2011/08/17 | 812 | 816 | 805 | 805 | 5,973,100 |
2011/08/16 | 813 | 823 | 810 | 815 | 7,395,800 |
2011/08/15 | 808 | 811 | 803 | 807 | 8,308,400 |
2011/08/12 | 807 | 812 | 796 | 801 | 9,400,800 |
2011/08/11 | 796 | 807 | 794 | 802 | 8,966,400 |
2011/08/10 | 829 | 829 | 811 | 814 | 9,676,700 |
2011/08/09 | 797 | 808 | 766 | 808 | 19,796,000 |
2011/08/08 | 840 | 844 | 820 | 827 | 10,602,400 |
2011/08/05 | 826 | 854 | 820 | 854 | 13,321,700 |
2011/08/04 | 896 | 905 | 884 | 886 | 9,581,600 |
2011/08/03 | 901 | 903 | 890 | 894 | 9,529,300 |
2011/08/02 | 905 | 920 | 903 | 916 | 11,134,200 |
2011/08/01 | 909 | 912 | 902 | 902 | 9,356,200 |
2011/07/29 | 892 | 902 | 890 | 890 | 7,524,000 |
2011/07/28 | 895 | 898 | 891 | 898 | 5,602,900 |
2011/07/27 | 908 | 914 | 898 | 909 | 8,009,700 |
2011/07/26 | 894 | 924 | 892 | 919 | 12,355,000 |
2011/07/25 | 902 | 902 | 886 | 889 | 4,569,500 |
2011/07/22 | 902 | 904 | 897 | 904 | 6,316,800 |
2011/07/21 | 891 | 896 | 886 | 895 | 7,247,700 |
2011/07/20 | 886 | 892 | 881 | 885 | 5,210,700 |
2011/07/19 | 870 | 884 | 870 | 874 | 6,761,600 |
2011/07/15 | 878 | 882 | 871 | 874 | 5,341,100 |
2011/07/14 | 879 | 890 | 871 | 881 | 9,103,700 |
2011/07/13 | 862 | 882 | 862 | 880 | 7,145,100 |
2011/07/12 | 861 | 867 | 856 | 858 | 4,069,400 |
2011/07/11 | 874 | 880 | 869 | 872 | 4,150,200 |
2011/07/08 | 889 | 889 | 876 | 880 | 5,624,100 |
2011/07/07 | 878 | 883 | 875 | 879 | 5,977,500 |
2011/07/06 | 858 | 877 | 857 | 877 | 8,222,700 |
2011/07/05 | 859 | 861 | 853 | 854 | 3,149,700 |
2011/07/04 | 861 | 865 | 858 | 860 | 5,927,600 |
2011/07/01 | 840 | 852 | 840 | 849 | 7,203,600 |
2011/06/30 | 827 | 836 | 824 | 833 | 9,225,800 |
2011/06/29 | 824 | 827 | 817 | 824 | 6,987,800 |
2011/06/28 | 812 | 819 | 810 | 811 | 7,185,400 |
2011/06/27 | 822 | 823 | 810 | 810 | 4,548,300 |
2011/06/24 | 810 | 825 | 807 | 825 | 5,146,400 |
2011/06/23 | 810 | 817 | 805 | 814 | 6,295,500 |
2011/06/22 | 808 | 819 | 805 | 816 | 6,023,800 |
2011/06/21 | 788 | 796 | 783 | 796 | 4,891,700 |
2011/06/20 | 785 | 790 | 778 | 782 | 4,025,500 |
2011/06/17 | 802 | 805 | 778 | 783 | 7,633,200 |
2011/06/16 | 807 | 808 | 799 | 799 | 5,274,900 |
2011/06/15 | 825 | 827 | 816 | 819 | 3,503,400 |
2011/06/14 | 803 | 818 | 803 | 818 | 4,526,100 |
2011/06/13 | 806 | 808 | 801 | 807 | 2,721,100 |
2011/06/10 | 807 | 817 | 805 | 811 | 7,717,300 |
2011/06/09 | 807 | 807 | 797 | 799 | 3,937,500 |
2011/06/08 | 807 | 809 | 799 | 807 | 5,468,400 |
2011/06/07 | 802 | 812 | 800 | 807 | 6,587,200 |
2011/06/06 | 805 | 809 | 800 | 806 | 5,735,500 |
2011/06/03 | 820 | 820 | 803 | 805 | 4,849,800 |
2011/06/02 | 818 | 821 | 814 | 816 | 5,404,600 |
2011/06/01 | 835 | 837 | 829 | 836 | 5,454,400 |
2011/05/31 | 818 | 838 | 816 | 838 | 7,272,000 |
2011/05/30 | 825 | 826 | 813 | 821 | 4,899,000 |
2011/05/27 | 824 | 839 | 820 | 829 | 7,596,900 |
2011/05/26 | 829 | 836 | 827 | 832 | 6,305,600 |
2011/05/25 | 842 | 843 | 823 | 825 | 7,851,600 |
2011/05/24 | 832 | 843 | 830 | 840 | 4,083,300 |
2011/05/23 | 847 | 851 | 835 | 838 | 4,497,700 |
2011/05/20 | 855 | 865 | 845 | 846 | 5,080,900 |
2011/05/19 | 865 | 871 | 855 | 860 | 6,591,600 |
2011/05/18 | 836 | 862 | 835 | 860 | 9,038,400 |
2011/05/17 | 831 | 840 | 825 | 829 | 5,798,100 |
2011/05/16 | 836 | 842 | 826 | 827 | 4,352,600 |
2011/05/13 | 851 | 853 | 825 | 836 | 7,909,300 |
2011/05/12 | 866 | 866 | 848 | 848 | 4,665,200 |
2011/05/11 | 871 | 874 | 868 | 868 | 7,287,100 |
2011/05/10 | 869 | 873 | 860 | 866 | 6,667,000 |
2011/05/09 | 876 | 878 | 863 | 867 | 11,125,400 |
2011/05/06 | 845 | 878 | 839 | 871 | 14,475,400 |
2011/05/02 | 851 | 856 | 848 | 854 | 4,117,400 |
2011/04/28 | 830 | 839 | 826 | 839 | 6,820,000 |
2011/04/27 | 823 | 829 | 819 | 824 | 4,766,200 |
2011/04/26 | 819 | 824 | 807 | 818 | 6,335,600 |
2011/04/25 | 822 | 827 | 813 | 815 | 2,810,400 |
2011/04/22 | 815 | 824 | 811 | 819 | 4,134,200 |
2011/04/21 | 815 | 824 | 809 | 821 | 6,738,300 |
2011/04/20 | 804 | 809 | 799 | 805 | 5,606,900 |
2011/04/19 | 800 | 805 | 795 | 798 | 4,890,900 |
2011/04/18 | 823 | 823 | 803 | 805 | 5,346,300 |
2011/04/15 | 822 | 827 | 818 | 820 | 5,129,100 |
2011/04/14 | 819 | 827 | 817 | 824 | 3,450,900 |
2011/04/13 | 819 | 826 | 813 | 826 | 5,689,100 |
2011/04/12 | 836 | 838 | 821 | 826 | 5,515,000 |
2011/04/11 | 850 | 856 | 844 | 847 | 3,130,600 |
2011/04/08 | 837 | 852 | 831 | 850 | 8,903,000 |
2011/04/07 | 847 | 854 | 838 | 839 | 5,042,800 |
2011/04/06 | 861 | 861 | 839 | 841 | 7,839,100 |
2011/04/05 | 882 | 884 | 852 | 860 | 6,838,200 |
2011/04/04 | 884 | 891 | 881 | 881 | 5,258,100 |
2011/04/01 | 870 | 887 | 867 | 877 | 6,928,500 |
2011/03/31 | 888 | 890 | 867 | 871 | 6,096,400 |
2011/03/30 | 854 | 881 | 852 | 880 | 9,666,700 |
2011/03/29 | 838 | 861 | 838 | 852 | 8,581,300 |
2011/03/28 | 875 | 875 | 853 | 862 | 6,190,400 |
2011/03/25 | 869 | 874 | 854 | 860 | 8,317,700 |
2011/03/24 | 835 | 865 | 833 | 859 | 11,931,000 |
2011/03/23 | 828 | 838 | 818 | 829 | 8,404,500 |
2011/03/22 | 823 | 829 | 815 | 825 | 9,621,900 |
2011/03/18 | 800 | 814 | 795 | 799 | 13,417,200 |
2011/03/17 | 750 | 788 | 744 | 778 | 16,405,200 |
2011/03/16 | 740 | 785 | 738 | 780 | 21,970,600 |
2011/03/15 | 750 | 758 | 666 | 708 | 22,130,200 |
2011/03/14 | 718 | 780 | 713 | 762 | 19,223,100 |
2011/03/11 | 820 | 825 | 806 | 808 | 15,080,100 |
2011/03/10 | 848 | 849 | 831 | 835 | 5,519,900 |
2011/03/09 | 856 | 862 | 848 | 849 | 5,909,900 |
2011/03/08 | 844 | 854 | 841 | 848 | 7,185,400 |
2011/03/07 | 867 | 867 | 844 | 848 | 6,543,100 |
2011/03/04 | 865 | 871 | 858 | 868 | 9,012,300 |
2011/03/03 | 841 | 854 | 841 | 852 | 7,637,100 |
2011/03/02 | 839 | 849 | 835 | 840 | 10,813,200 |
2011/03/01 | 848 | 855 | 844 | 852 | 11,224,900 |
2011/02/28 | 836 | 850 | 820 | 846 | 13,264,300 |
2011/02/25 | 825 | 837 | 822 | 837 | 13,283,000 |
2011/02/24 | 832 | 834 | 820 | 826 | 17,657,200 |
2011/02/23 | 853 | 860 | 844 | 845 | 10,397,600 |
2011/02/22 | 878 | 881 | 863 | 866 | 9,167,600 |
2011/02/21 | 891 | 891 | 880 | 884 | 5,659,600 |
2011/02/18 | 896 | 898 | 890 | 893 | 5,001,300 |
2011/02/17 | 898 | 900 | 892 | 898 | 8,122,900 |
2011/02/16 | 889 | 897 | 888 | 891 | 7,268,100 |
2011/02/15 | 881 | 894 | 881 | 892 | 12,323,900 |
2011/02/14 | 890 | 890 | 881 | 884 | 7,834,000 |
2011/02/10 | 872 | 883 | 871 | 880 | 7,408,100 |
2011/02/09 | 880 | 885 | 872 | 877 | 12,949,900 |
2011/02/08 | 889 | 890 | 875 | 879 | 13,742,600 |
2011/02/07 | 895 | 900 | 892 | 895 | 8,079,900 |
2011/02/04 | 902 | 905 | 891 | 894 | 12,633,700 |
2011/02/03 | 900 | 912 | 892 | 897 | 10,461,700 |
2011/02/02 | 908 | 918 | 896 | 906 | 16,314,100 |
2011/02/01 | 899 | 902 | 893 | 898 | 5,125,900 |
2011/01/31 | 896 | 900 | 892 | 892 | 6,860,300 |
2011/01/28 | 918 | 920 | 900 | 906 | 6,027,500 |
2011/01/27 | 912 | 930 | 906 | 912 | 14,721,400 |
2011/01/26 | 902 | 905 | 892 | 900 | 12,215,600 |
2011/01/25 | 891 | 907 | 890 | 901 | 9,887,300 |
2011/01/24 | 880 | 887 | 877 | 881 | 10,316,700 |
2011/01/21 | 911 | 911 | 873 | 878 | 12,859,100 |
2011/01/20 | 906 | 913 | 901 | 912 | 7,656,000 |
2011/01/19 | 915 | 916 | 909 | 914 | 6,189,000 |
2011/01/18 | 909 | 919 | 904 | 913 | 8,638,500 |
2011/01/17 | 924 | 928 | 901 | 906 | 9,283,400 |
2011/01/14 | 911 | 923 | 910 | 913 | 17,617,300 |
2011/01/13 | 898 | 912 | 894 | 910 | 12,742,700 |
2011/01/12 | 892 | 892 | 883 | 884 | 7,506,000 |
2011/01/11 | 865 | 887 | 862 | 882 | 8,222,800 |
2011/01/07 | 866 | 874 | 863 | 869 | 6,008,200 |
2011/01/06 | 873 | 879 | 869 | 874 | 9,569,900 |
2011/01/05 | 840 | 862 | 840 | 861 | 11,290,600 |
2011/01/04 | 832 | 848 | 828 | 844 | 11,824,600 |