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 |
---|---|---|---|---|---|
2012/12/28 | 907 | 913 | 903 | 907 | 8,937,900 |
2012/12/27 | 911 | 915 | 903 | 904 | 8,157,800 |
2012/12/26 | 909 | 914 | 905 | 908 | 5,738,400 |
2012/12/25 | 911 | 915 | 899 | 902 | 6,080,900 |
2012/12/21 | 915 | 917 | 902 | 905 | 10,747,300 |
2012/12/20 | 908 | 914 | 890 | 910 | 19,906,400 |
2012/12/19 | 875 | 909 | 875 | 902 | 16,696,100 |
2012/12/18 | 847 | 860 | 846 | 855 | 8,687,000 |
2012/12/17 | 850 | 851 | 841 | 842 | 6,494,900 |
2012/12/14 | 839 | 844 | 835 | 840 | 9,694,300 |
2012/12/13 | 841 | 842 | 836 | 838 | 5,817,600 |
2012/12/12 | 834 | 838 | 832 | 836 | 5,983,900 |
2012/12/11 | 833 | 836 | 824 | 827 | 5,951,400 |
2012/12/10 | 837 | 839 | 830 | 831 | 7,286,700 |
2012/12/07 | 830 | 830 | 822 | 825 | 4,581,600 |
2012/12/06 | 833 | 837 | 824 | 824 | 7,402,200 |
2012/12/05 | 823 | 831 | 821 | 826 | 4,972,900 |
2012/12/04 | 822 | 829 | 821 | 827 | 4,121,100 |
2012/12/03 | 829 | 833 | 824 | 827 | 4,862,600 |
2012/11/30 | 824 | 828 | 818 | 824 | 6,812,600 |
2012/11/29 | 815 | 824 | 815 | 823 | 5,416,900 |
2012/11/28 | 818 | 820 | 811 | 814 | 6,259,500 |
2012/11/27 | 812 | 822 | 812 | 821 | 6,392,400 |
2012/11/26 | 819 | 827 | 815 | 815 | 5,940,800 |
2012/11/22 | 811 | 815 | 808 | 815 | 5,037,900 |
2012/11/21 | 804 | 806 | 798 | 805 | 5,005,400 |
2012/11/20 | 806 | 809 | 797 | 801 | 6,350,300 |
2012/11/19 | 801 | 808 | 797 | 800 | 6,607,600 |
2012/11/16 | 793 | 794 | 788 | 792 | 6,713,800 |
2012/11/15 | 786 | 791 | 782 | 789 | 6,035,300 |
2012/11/14 | 776 | 782 | 774 | 779 | 5,320,300 |
2012/11/13 | 785 | 785 | 774 | 777 | 5,271,500 |
2012/11/12 | 791 | 792 | 782 | 786 | 4,443,400 |
2012/11/09 | 787 | 793 | 784 | 790 | 4,870,200 |
2012/11/08 | 790 | 796 | 789 | 791 | 6,419,600 |
2012/11/07 | 798 | 805 | 791 | 800 | 8,240,300 |
2012/11/06 | 795 | 797 | 789 | 789 | 4,652,100 |
2012/11/05 | 802 | 812 | 795 | 798 | 6,993,500 |
2012/11/02 | 793 | 814 | 789 | 808 | 12,162,300 |
2012/11/01 | 795 | 796 | 787 | 792 | 3,807,700 |
2012/10/31 | 781 | 801 | 781 | 799 | 8,977,800 |
2012/10/30 | 787 | 791 | 778 | 778 | 5,463,900 |
2012/10/29 | 786 | 792 | 783 | 788 | 3,484,800 |
2012/10/26 | 798 | 800 | 786 | 786 | 6,658,600 |
2012/10/25 | 794 | 802 | 792 | 801 | 5,166,600 |
2012/10/24 | 792 | 805 | 791 | 796 | 5,928,100 |
2012/10/23 | 811 | 812 | 799 | 805 | 5,135,700 |
2012/10/22 | 803 | 808 | 801 | 804 | 10,275,400 |
2012/10/19 | 810 | 822 | 810 | 820 | 6,147,300 |
2012/10/18 | 799 | 818 | 796 | 814 | 10,039,300 |
2012/10/17 | 791 | 796 | 789 | 792 | 4,778,300 |
2012/10/16 | 779 | 787 | 778 | 786 | 5,695,500 |
2012/10/15 | 759 | 781 | 759 | 777 | 7,251,200 |
2012/10/12 | 757 | 767 | 756 | 758 | 5,427,300 |
2012/10/11 | 758 | 768 | 757 | 759 | 5,636,900 |
2012/10/10 | 758 | 767 | 755 | 765 | 5,020,200 |
2012/10/09 | 762 | 779 | 756 | 770 | 6,856,000 |
2012/10/05 | 772 | 776 | 765 | 770 | 5,764,000 |
2012/10/04 | 763 | 780 | 761 | 768 | 7,806,800 |
2012/10/03 | 775 | 777 | 763 | 767 | 6,123,800 |
2012/10/02 | 785 | 788 | 775 | 777 | 4,171,000 |
2012/10/01 | 787 | 788 | 776 | 781 | 5,676,000 |
2012/09/28 | 800 | 803 | 787 | 791 | 7,209,800 |
2012/09/27 | 790 | 799 | 783 | 798 | 7,367,700 |
2012/09/26 | 799 | 807 | 796 | 798 | 7,881,100 |
2012/09/25 | 837 | 838 | 830 | 834 | 5,933,800 |
2012/09/24 | 830 | 837 | 828 | 834 | 4,768,300 |
2012/09/21 | 828 | 839 | 826 | 834 | 6,277,700 |
2012/09/20 | 831 | 837 | 825 | 827 | 6,454,400 |
2012/09/19 | 830 | 844 | 830 | 834 | 6,996,400 |
2012/09/18 | 837 | 837 | 823 | 832 | 7,293,300 |
2012/09/14 | 815 | 840 | 815 | 830 | 13,667,900 |
2012/09/13 | 803 | 810 | 801 | 806 | 5,870,300 |
2012/09/12 | 800 | 807 | 796 | 800 | 6,496,600 |
2012/09/11 | 790 | 796 | 787 | 796 | 3,941,200 |
2012/09/10 | 788 | 799 | 783 | 796 | 7,222,100 |
2012/09/07 | 787 | 790 | 777 | 786 | 11,166,000 |
2012/09/06 | 772 | 775 | 756 | 767 | 10,607,800 |
2012/09/05 | 788 | 789 | 769 | 771 | 8,590,300 |
2012/09/04 | 793 | 796 | 785 | 791 | 6,212,800 |
2012/09/03 | 793 | 797 | 783 | 788 | 6,560,800 |
2012/08/31 | 800 | 803 | 794 | 794 | 7,008,700 |
2012/08/30 | 813 | 817 | 806 | 808 | 3,621,900 |
2012/08/29 | 815 | 819 | 810 | 816 | 3,938,300 |
2012/08/28 | 822 | 824 | 805 | 812 | 6,690,100 |
2012/08/27 | 825 | 826 | 818 | 821 | 3,738,200 |
2012/08/24 | 824 | 826 | 818 | 820 | 5,826,700 |
2012/08/23 | 827 | 834 | 823 | 831 | 4,454,100 |
2012/08/22 | 840 | 844 | 829 | 833 | 5,947,100 |
2012/08/21 | 845 | 850 | 843 | 845 | 2,183,900 |
2012/08/20 | 852 | 857 | 843 | 846 | 3,240,300 |
2012/08/17 | 845 | 854 | 844 | 850 | 4,997,900 |
2012/08/16 | 838 | 845 | 830 | 843 | 4,620,100 |
2012/08/15 | 841 | 842 | 827 | 835 | 4,356,700 |
2012/08/14 | 842 | 854 | 838 | 841 | 6,265,700 |
2012/08/13 | 833 | 840 | 827 | 837 | 2,607,100 |
2012/08/10 | 834 | 841 | 825 | 831 | 3,984,500 |
2012/08/09 | 833 | 842 | 830 | 839 | 5,013,800 |
2012/08/08 | 836 | 839 | 830 | 833 | 6,110,700 |
2012/08/07 | 828 | 832 | 823 | 828 | 5,123,400 |
2012/08/06 | 823 | 828 | 819 | 825 | 7,512,000 |
2012/08/03 | 807 | 812 | 802 | 810 | 4,485,300 |
2012/08/02 | 808 | 819 | 801 | 815 | 13,376,200 |
2012/08/01 | 812 | 813 | 797 | 803 | 5,817,100 |
2012/07/31 | 820 | 822 | 809 | 817 | 4,919,200 |
2012/07/30 | 824 | 824 | 817 | 819 | 4,170,400 |
2012/07/27 | 803 | 808 | 800 | 807 | 4,489,600 |
2012/07/26 | 794 | 795 | 784 | 795 | 5,671,200 |
2012/07/25 | 800 | 800 | 781 | 789 | 7,486,300 |
2012/07/24 | 815 | 816 | 801 | 807 | 6,561,400 |
2012/07/23 | 832 | 837 | 816 | 818 | 5,112,100 |
2012/07/20 | 854 | 856 | 831 | 835 | 5,812,500 |
2012/07/19 | 840 | 847 | 836 | 846 | 5,480,600 |
2012/07/18 | 842 | 842 | 826 | 827 | 4,411,100 |
2012/07/17 | 854 | 854 | 837 | 838 | 5,345,900 |
2012/07/13 | 827 | 845 | 825 | 839 | 7,059,100 |
2012/07/12 | 845 | 846 | 825 | 827 | 6,508,300 |
2012/07/11 | 840 | 843 | 835 | 843 | 3,008,800 |
2012/07/10 | 854 | 861 | 843 | 846 | 5,239,300 |
2012/07/09 | 860 | 861 | 847 | 849 | 5,231,100 |
2012/07/06 | 861 | 870 | 858 | 865 | 5,745,800 |
2012/07/05 | 869 | 874 | 859 | 866 | 4,216,200 |
2012/07/04 | 862 | 873 | 859 | 869 | 8,128,500 |
2012/07/03 | 842 | 859 | 842 | 851 | 6,041,100 |
2012/07/02 | 848 | 852 | 838 | 838 | 6,916,400 |
2012/06/29 | 821 | 836 | 811 | 832 | 8,025,100 |
2012/06/28 | 810 | 822 | 808 | 820 | 6,937,100 |
2012/06/27 | 799 | 805 | 795 | 804 | 6,043,100 |
2012/06/26 | 801 | 805 | 792 | 797 | 8,472,700 |
2012/06/25 | 816 | 818 | 802 | 803 | 6,469,700 |
2012/06/22 | 805 | 810 | 798 | 806 | 9,999,300 |
2012/06/21 | 824 | 839 | 817 | 817 | 14,182,400 |
2012/06/20 | 817 | 817 | 809 | 815 | 7,282,100 |
2012/06/19 | 802 | 810 | 800 | 803 | 7,279,300 |
2012/06/18 | 809 | 812 | 803 | 804 | 10,331,000 |
2012/06/15 | 809 | 812 | 794 | 798 | 11,569,800 |
2012/06/14 | 813 | 821 | 813 | 815 | 6,848,400 |
2012/06/13 | 819 | 829 | 817 | 828 | 5,753,700 |
2012/06/12 | 818 | 827 | 813 | 823 | 6,846,700 |
2012/06/11 | 828 | 836 | 821 | 831 | 6,071,800 |
2012/06/08 | 825 | 831 | 811 | 814 | 13,775,700 |
2012/06/07 | 829 | 831 | 821 | 825 | 10,863,300 |
2012/06/06 | 816 | 826 | 806 | 821 | 13,710,300 |
2012/06/05 | 816 | 823 | 808 | 823 | 9,989,300 |
2012/06/04 | 833 | 840 | 806 | 811 | 10,881,000 |
2012/06/01 | 846 | 852 | 841 | 848 | 6,697,300 |
2012/05/31 | 850 | 861 | 849 | 859 | 7,508,500 |
2012/05/30 | 880 | 880 | 857 | 871 | 7,539,400 |
2012/05/29 | 850 | 884 | 844 | 882 | 8,863,600 |
2012/05/28 | 840 | 855 | 840 | 851 | 6,710,500 |
2012/05/25 | 846 | 849 | 833 | 837 | 5,819,800 |
2012/05/24 | 838 | 848 | 835 | 845 | 5,127,100 |
2012/05/23 | 854 | 856 | 840 | 841 | 6,610,600 |
2012/05/22 | 838 | 854 | 837 | 851 | 6,921,700 |
2012/05/21 | 832 | 845 | 831 | 837 | 5,314,600 |
2012/05/18 | 850 | 852 | 835 | 838 | 7,123,600 |
2012/05/17 | 856 | 877 | 851 | 876 | 7,233,300 |
2012/05/16 | 870 | 874 | 855 | 860 | 7,046,900 |
2012/05/15 | 856 | 871 | 855 | 869 | 6,750,900 |
2012/05/14 | 878 | 891 | 866 | 869 | 7,377,900 |
2012/05/11 | 875 | 892 | 873 | 882 | 8,635,800 |
2012/05/10 | 882 | 884 | 872 | 874 | 6,320,500 |
2012/05/09 | 886 | 894 | 875 | 881 | 9,444,400 |
2012/05/08 | 900 | 908 | 870 | 890 | 16,266,300 |
2012/05/07 | 886 | 894 | 881 | 889 | 7,834,700 |
2012/05/02 | 904 | 914 | 901 | 908 | 4,813,100 |
2012/05/01 | 904 | 910 | 895 | 898 | 5,511,700 |
2012/04/27 | 919 | 924 | 898 | 906 | 10,206,400 |
2012/04/26 | 935 | 937 | 916 | 919 | 5,966,300 |
2012/04/25 | 930 | 935 | 928 | 931 | 7,721,000 |
2012/04/24 | 918 | 929 | 914 | 917 | 7,310,800 |
2012/04/23 | 935 | 939 | 924 | 931 | 6,441,900 |
2012/04/20 | 925 | 934 | 922 | 931 | 6,242,500 |
2012/04/19 | 920 | 929 | 916 | 927 | 6,309,600 |
2012/04/18 | 930 | 932 | 925 | 929 | 9,485,300 |
2012/04/17 | 899 | 920 | 897 | 910 | 18,200,600 |
2012/04/16 | 904 | 906 | 889 | 891 | 6,804,500 |
2012/04/13 | 923 | 926 | 907 | 915 | 13,669,400 |
2012/04/12 | 884 | 910 | 881 | 908 | 12,826,400 |
2012/04/11 | 862 | 879 | 862 | 875 | 11,549,800 |
2012/04/10 | 879 | 882 | 864 | 865 | 5,651,100 |
2012/04/09 | 870 | 882 | 868 | 874 | 4,933,200 |
2012/04/06 | 890 | 894 | 880 | 883 | 5,211,800 |
2012/04/05 | 880 | 900 | 878 | 900 | 9,688,700 |
2012/04/04 | 918 | 922 | 891 | 895 | 8,488,300 |
2012/04/03 | 910 | 923 | 907 | 913 | 7,338,900 |
2012/04/02 | 925 | 925 | 910 | 915 | 6,859,100 |
2012/03/30 | 905 | 917 | 900 | 903 | 11,254,800 |
2012/03/29 | 931 | 933 | 910 | 911 | 10,510,100 |
2012/03/28 | 940 | 948 | 935 | 940 | 11,750,100 |
2012/03/27 | 958 | 966 | 953 | 965 | 12,196,100 |
2012/03/26 | 936 | 949 | 936 | 945 | 8,623,800 |
2012/03/23 | 935 | 938 | 931 | 934 | 7,464,400 |
2012/03/22 | 937 | 944 | 932 | 941 | 6,936,000 |
2012/03/21 | 950 | 951 | 936 | 938 | 10,352,100 |
2012/03/19 | 952 | 964 | 949 | 958 | 10,334,300 |
2012/03/16 | 937 | 942 | 934 | 942 | 6,844,200 |
2012/03/15 | 937 | 940 | 928 | 936 | 6,916,700 |
2012/03/14 | 931 | 938 | 930 | 934 | 7,997,800 |
2012/03/13 | 919 | 926 | 916 | 919 | 9,238,800 |
2012/03/12 | 924 | 926 | 915 | 916 | 7,915,100 |
2012/03/09 | 916 | 923 | 913 | 917 | 15,904,700 |
2012/03/08 | 900 | 916 | 899 | 915 | 9,719,900 |
2012/03/07 | 875 | 894 | 874 | 891 | 12,762,500 |
2012/03/06 | 916 | 916 | 890 | 890 | 18,733,500 |
2012/03/05 | 920 | 925 | 914 | 917 | 8,363,200 |
2012/03/02 | 918 | 921 | 911 | 919 | 7,262,300 |
2012/03/01 | 923 | 929 | 906 | 911 | 11,691,800 |
2012/02/29 | 925 | 929 | 919 | 925 | 10,472,800 |
2012/02/28 | 914 | 922 | 908 | 922 | 9,576,000 |
2012/02/27 | 936 | 937 | 921 | 924 | 10,032,600 |
2012/02/24 | 917 | 926 | 913 | 923 | 10,653,200 |
2012/02/23 | 913 | 918 | 909 | 916 | 6,717,900 |
2012/02/22 | 908 | 916 | 903 | 912 | 9,886,300 |
2012/02/21 | 900 | 914 | 899 | 906 | 9,458,700 |
2012/02/20 | 900 | 909 | 898 | 899 | 13,278,600 |
2012/02/17 | 890 | 892 | 883 | 887 | 11,183,300 |
2012/02/16 | 895 | 897 | 874 | 876 | 12,369,400 |
2012/02/15 | 887 | 899 | 881 | 896 | 10,475,000 |
2012/02/14 | 875 | 881 | 869 | 879 | 6,127,600 |
2012/02/13 | 864 | 880 | 863 | 876 | 6,702,900 |
2012/02/10 | 890 | 892 | 868 | 871 | 9,661,700 |
2012/02/09 | 893 | 893 | 883 | 891 | 6,505,200 |
2012/02/08 | 891 | 893 | 885 | 892 | 7,892,900 |
2012/02/07 | 885 | 891 | 881 | 885 | 6,446,000 |
2012/02/06 | 888 | 892 | 885 | 888 | 10,641,000 |
2012/02/03 | 870 | 888 | 867 | 870 | 13,438,300 |
2012/02/02 | 840 | 859 | 835 | 856 | 16,684,500 |
2012/02/01 | 828 | 834 | 819 | 828 | 6,411,500 |
2012/01/31 | 840 | 841 | 825 | 829 | 8,553,900 |
2012/01/30 | 831 | 835 | 828 | 830 | 6,640,500 |
2012/01/27 | 818 | 843 | 817 | 835 | 14,946,600 |
2012/01/26 | 820 | 824 | 809 | 812 | 5,362,900 |
2012/01/25 | 818 | 820 | 811 | 820 | 5,858,400 |
2012/01/24 | 808 | 818 | 806 | 816 | 7,648,300 |
2012/01/23 | 808 | 810 | 802 | 805 | 6,484,800 |
2012/01/20 | 798 | 806 | 795 | 804 | 9,223,500 |
2012/01/19 | 779 | 791 | 778 | 788 | 8,219,200 |
2012/01/18 | 762 | 777 | 757 | 773 | 10,588,100 |
2012/01/17 | 763 | 768 | 758 | 768 | 7,649,200 |
2012/01/16 | 768 | 768 | 754 | 754 | 7,512,900 |
2012/01/13 | 769 | 778 | 768 | 777 | 6,636,400 |
2012/01/12 | 777 | 778 | 764 | 769 | 6,730,700 |
2012/01/11 | 781 | 789 | 772 | 780 | 6,352,400 |
2012/01/10 | 789 | 790 | 778 | 781 | 6,137,800 |
2012/01/06 | 794 | 795 | 778 | 783 | 4,783,500 |
2012/01/05 | 801 | 807 | 794 | 796 | 4,371,200 |
2012/01/04 | 793 | 801 | 791 | 799 | 5,974,100 |