8001 伊藤忠商事(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 510 | 515 | 507 | 509 | 1,412,000 | 509 |
| 1999-12-29 | 527 | 530 | 508 | 520 | 6,329,000 | 520 |
| 1999-12-28 | 490 | 514 | 487 | 507 | 4,614,000 | 507 |
| 1999-12-27 | 495 | 502 | 488 | 495 | 3,895,000 | 495 |
| 1999-12-24 | 522 | 525 | 495 | 500 | 7,907,000 | 500 |
| 1999-12-22 | 525 | 540 | 513 | 521 | 5,713,000 | 521 |
| 1999-12-21 | 532 | 540 | 516 | 525 | 8,353,000 | 525 |
| 1999-12-20 | 571 | 576 | 531 | 540 | 10,081,000 | 540 |
| 1999-12-17 | 580 | 580 | 558 | 561 | 7,762,000 | 561 |
| 1999-12-16 | 553 | 582 | 553 | 579 | 9,794,000 | 579 |
| 1999-12-15 | 595 | 602 | 566 | 572 | 18,984,000 | 572 |
| 1999-12-14 | 595 | 601 | 573 | 596 | 26,271,000 | 596 |
| 1999-12-13 | 600 | 604 | 585 | 603 | 19,088,000 | 603 |
| 1999-12-10 | 574 | 597 | 565 | 594 | 24,093,000 | 594 |
| 1999-12-09 | 559 | 579 | 541 | 564 | 28,398,000 | 564 |
| 1999-12-08 | 588 | 594 | 568 | 568 | 8,480,000 | 568 |
| 1999-12-07 | 605 | 609 | 581 | 583 | 9,525,000 | 583 |
| 1999-12-06 | 590 | 603 | 590 | 600 | 14,525,000 | 600 |
| 1999-12-03 | 563 | 586 | 555 | 580 | 7,060,000 | 580 |
| 1999-12-02 | 570 | 578 | 530 | 553 | 8,104,000 | 553 |
| 1999-12-01 | 595 | 608 | 568 | 570 | 19,753,000 | 570 |
| 1999-11-30 | 540 | 610 | 538 | 608 | 32,875,000 | 608 |
| 1999-11-29 | 523 | 537 | 518 | 530 | 8,260,000 | 530 |
| 1999-11-26 | 510 | 523 | 505 | 517 | 8,726,000 | 517 |
| 1999-11-25 | 501 | 507 | 477 | 485 | 10,764,000 | 485 |
| 1999-11-24 | 504 | 524 | 501 | 507 | 9,335,000 | 507 |
| 1999-11-22 | 541 | 547 | 524 | 524 | 5,259,000 | 524 |
| 1999-11-19 | 550 | 555 | 536 | 547 | 12,637,000 | 547 |
| 1999-11-18 | 519 | 550 | 510 | 550 | 15,648,000 | 550 |
| 1999-11-17 | 540 | 552 | 501 | 514 | 14,084,000 | 514 |
| 1999-11-16 | 525 | 535 | 502 | 522 | 15,358,000 | 522 |
| 1999-11-15 | 520 | 542 | 512 | 533 | 25,682,000 | 533 |
| 1999-11-12 | 471 | 502 | 460 | 500 | 20,685,000 | 500 |
| 1999-11-11 | 480 | 484 | 460 | 472 | 23,034,000 | 472 |
| 1999-11-10 | 430 | 482 | 428 | 480 | 22,376,000 | 480 |
| 1999-11-09 | 422 | 438 | 420 | 435 | 6,558,000 | 435 |
| 1999-11-08 | 436 | 438 | 419 | 422 | 5,931,000 | 422 |
| 1999-11-05 | 439 | 440 | 428 | 431 | 16,120,000 | 431 |
| 1999-11-04 | 423 | 442 | 422 | 441 | 32,161,000 | 441 |
| 1999-11-02 | 402 | 416 | 402 | 414 | 23,905,000 | 414 |
| 1999-11-01 | 389 | 401 | 385 | 395 | 14,961,000 | 395 |
| 1999-10-29 | 388 | 388 | 377 | 384 | 5,492,000 | 384 |
| 1999-10-28 | 380 | 389 | 375 | 379 | 3,497,000 | 379 |
| 1999-10-27 | 381 | 386 | 373 | 374 | 2,468,000 | 374 |
| 1999-10-26 | 378 | 387 | 375 | 383 | 4,363,000 | 383 |
| 1999-10-25 | 380 | 383 | 372 | 372 | 4,135,000 | 372 |
| 1999-10-22 | 386 | 392 | 380 | 382 | 6,387,000 | 382 |
| 1999-10-21 | 383 | 386 | 376 | 386 | 9,825,000 | 386 |
| 1999-10-20 | 367 | 373 | 362 | 373 | 7,558,000 | 373 |
| 1999-10-19 | 356 | 357 | 345 | 352 | 9,217,000 | 352 |
| 1999-10-18 | 363 | 366 | 355 | 359 | 6,417,000 | 359 |
| 1999-10-15 | 378 | 386 | 370 | 373 | 13,427,000 | 373 |
| 1999-10-14 | 363 | 388 | 360 | 373 | 31,068,000 | 373 |
| 1999-10-13 | 392 | 430 | 388 | 423 | 18,701,000 | 423 |
| 1999-10-12 | 399 | 402 | 393 | 395 | 9,708,000 | 395 |
| 1999-10-08 | 392 | 397 | 385 | 396 | 12,833,000 | 396 |
| 1999-10-07 | 394 | 397 | 380 | 387 | 12,927,000 | 387 |
| 1999-10-06 | 367 | 390 | 367 | 389 | 22,042,000 | 389 |
| 1999-10-05 | 364 | 372 | 363 | 363 | 8,888,000 | 363 |
| 1999-10-04 | 364 | 366 | 358 | 363 | 5,137,000 | 363 |
| 1999-10-01 | 354 | 372 | 353 | 363 | 26,804,000 | 363 |
| 1999-09-30 | 344 | 355 | 344 | 351 | 5,427,000 | 351 |
| 1999-09-29 | 340 | 351 | 338 | 341 | 4,212,000 | 341 |
| 1999-09-28 | 337 | 346 | 335 | 338 | 2,584,000 | 338 |
| 1999-09-27 | 337 | 338 | 327 | 327 | 1,419,000 | 327 |
| 1999-09-24 | 340 | 340 | 325 | 327 | 2,416,000 | 327 |
| 1999-09-22 | 340 | 347 | 337 | 345 | 3,520,000 | 345 |
| 1999-09-21 | 344 | 355 | 340 | 355 | 4,856,000 | 355 |
| 1999-09-20 | 340 | 342 | 332 | 339 | 2,692,000 | 339 |
| 1999-09-17 | 324 | 335 | 322 | 335 | 2,024,000 | 335 |
| 1999-09-16 | 318 | 324 | 316 | 324 | 2,423,000 | 324 |
| 1999-09-14 | 316 | 324 | 315 | 324 | 2,009,000 | 324 |
| 1999-09-13 | 321 | 325 | 318 | 318 | 1,837,000 | 318 |
| 1999-09-10 | 330 | 330 | 315 | 321 | 6,756,000 | 321 |
| 1999-09-09 | 333 | 339 | 330 | 333 | 1,799,000 | 333 |
| 1999-09-08 | 337 | 338 | 326 | 329 | 2,773,000 | 329 |
| 1999-09-07 | 338 | 339 | 336 | 338 | 1,058,000 | 338 |
| 1999-09-06 | 342 | 343 | 339 | 340 | 1,548,000 | 340 |
| 1999-09-03 | 340 | 341 | 336 | 340 | 1,965,000 | 340 |
| 1999-09-02 | 353 | 353 | 336 | 341 | 4,196,000 | 341 |
| 1999-09-01 | 335 | 352 | 335 | 351 | 4,093,000 | 351 |
| 1999-08-31 | 351 | 353 | 335 | 335 | 1,993,000 | 335 |
| 1999-08-30 | 342 | 349 | 342 | 349 | 1,395,000 | 349 |
| 1999-08-27 | 346 | 346 | 341 | 341 | 2,013,000 | 341 |
| 1999-08-26 | 350 | 356 | 341 | 341 | 2,755,000 | 341 |
| 1999-08-25 | 356 | 358 | 345 | 345 | 1,568,000 | 345 |
| 1999-08-24 | 378 | 378 | 355 | 356 | 3,646,000 | 356 |
| 1999-08-23 | 369 | 380 | 364 | 378 | 9,923,000 | 378 |
| 1999-08-20 | 350 | 370 | 350 | 354 | 7,608,000 | 354 |
| 1999-08-19 | 340 | 345 | 337 | 340 | 1,856,000 | 340 |
| 1999-08-18 | 353 | 353 | 341 | 341 | 2,046,000 | 341 |
| 1999-08-17 | 356 | 356 | 348 | 354 | 3,111,000 | 354 |
| 1999-08-16 | 348 | 354 | 346 | 352 | 3,175,000 | 352 |
| 1999-08-13 | 354 | 354 | 343 | 345 | 2,139,000 | 345 |
| 1999-08-12 | 345 | 355 | 343 | 354 | 2,311,000 | 354 |
| 1999-08-11 | 342 | 345 | 340 | 340 | 1,683,000 | 340 |
| 1999-08-10 | 343 | 348 | 340 | 343 | 1,461,000 | 343 |
| 1999-08-09 | 347 | 348 | 340 | 341 | 2,061,000 | 341 |
| 1999-08-06 | 355 | 356 | 348 | 348 | 3,313,000 | 348 |
| 1999-08-05 | 358 | 360 | 350 | 354 | 3,378,000 | 354 |
| 1999-08-04 | 374 | 376 | 360 | 366 | 3,125,000 | 366 |
| 1999-08-03 | 390 | 390 | 362 | 373 | 11,007,000 | 373 |
| 1999-08-02 | 355 | 383 | 355 | 383 | 14,500,000 | 383 |
| 1999-07-30 | 345 | 353 | 342 | 353 | 4,384,000 | 353 |
| 1999-07-29 | 349 | 356 | 347 | 350 | 3,755,000 | 350 |
| 1999-07-28 | 347 | 355 | 342 | 344 | 2,893,000 | 344 |
| 1999-07-27 | 357 | 358 | 335 | 342 | 5,805,000 | 342 |
| 1999-07-26 | 363 | 368 | 358 | 362 | 2,457,000 | 362 |
| 1999-07-23 | 363 | 367 | 354 | 358 | 11,035,000 | 358 |
| 1999-07-22 | 400 | 403 | 370 | 373 | 24,771,000 | 373 |
| 1999-07-21 | 369 | 393 | 366 | 390 | 25,707,000 | 390 |
| 1999-07-19 | 362 | 378 | 356 | 378 | 34,474,000 | 378 |
| 1999-07-16 | 316 | 357 | 314 | 337 | 31,719,000 | 337 |
| 1999-07-15 | 311 | 318 | 301 | 301 | 5,144,000 | 301 |
| 1999-07-14 | 299 | 320 | 299 | 311 | 6,251,000 | 311 |
| 1999-07-13 | 298 | 300 | 294 | 297 | 3,025,000 | 297 |
| 1999-07-12 | 300 | 302 | 298 | 299 | 1,853,000 | 299 |
| 1999-07-09 | 303 | 305 | 296 | 299 | 4,004,000 | 299 |
| 1999-07-08 | 310 | 311 | 303 | 306 | 1,613,000 | 306 |
| 1999-07-07 | 319 | 320 | 311 | 313 | 3,085,000 | 313 |
| 1999-07-06 | 310 | 317 | 310 | 316 | 3,395,000 | 316 |
| 1999-07-05 | 305 | 311 | 305 | 308 | 2,483,000 | 308 |
| 1999-07-02 | 305 | 306 | 301 | 302 | 2,242,000 | 302 |
| 1999-07-01 | 311 | 314 | 305 | 305 | 2,418,000 | 305 |
| 1999-06-30 | 315 | 318 | 301 | 301 | 2,361,000 | 301 |
| 1999-06-29 | 304 | 313 | 300 | 310 | 2,750,000 | 310 |
| 1999-06-28 | 305 | 306 | 303 | 303 | 949,000 | 303 |
| 1999-06-25 | 305 | 313 | 302 | 305 | 4,169,000 | 305 |
| 1999-06-24 | 305 | 308 | 298 | 300 | 2,750,000 | 300 |
| 1999-06-23 | 313 | 313 | 307 | 307 | 1,692,000 | 307 |
| 1999-06-22 | 314 | 314 | 307 | 311 | 1,871,000 | 311 |
| 1999-06-21 | 310 | 315 | 307 | 310 | 1,736,000 | 310 |
| 1999-06-18 | 311 | 315 | 306 | 306 | 1,918,000 | 306 |
| 1999-06-17 | 302 | 312 | 302 | 303 | 2,428,000 | 303 |
| 1999-06-16 | 305 | 307 | 295 | 297 | 1,655,000 | 297 |
| 1999-06-15 | 307 | 310 | 302 | 305 | 1,057,000 | 305 |
| 1999-06-14 | 310 | 314 | 305 | 305 | 1,463,000 | 305 |
| 1999-06-11 | 310 | 324 | 305 | 314 | 10,396,000 | 314 |
| 1999-06-10 | 298 | 314 | 297 | 310 | 3,954,000 | 310 |
| 1999-06-09 | 281 | 298 | 281 | 293 | 1,806,000 | 293 |
| 1999-06-08 | 283 | 289 | 280 | 286 | 879,000 | 286 |
| 1999-06-07 | 278 | 286 | 275 | 284 | 1,449,000 | 284 |
| 1999-06-04 | 283 | 291 | 281 | 285 | 2,039,000 | 285 |
| 1999-06-03 | 283 | 285 | 277 | 278 | 1,045,000 | 278 |
| 1999-06-02 | 278 | 283 | 277 | 282 | 1,477,000 | 282 |
| 1999-06-01 | 275 | 279 | 269 | 276 | 1,896,000 | 276 |
| 1999-05-31 | 276 | 280 | 271 | 280 | 1,936,000 | 280 |
| 1999-05-28 | 274 | 279 | 272 | 275 | 1,484,000 | 275 |
| 1999-05-27 | 284 | 285 | 275 | 279 | 1,227,000 | 279 |
| 1999-05-26 | 284 | 288 | 281 | 282 | 918,000 | 282 |
| 1999-05-25 | 283 | 290 | 281 | 286 | 1,775,000 | 286 |
| 1999-05-24 | 283 | 289 | 278 | 287 | 1,776,000 | 287 |
| 1999-05-21 | 282 | 283 | 263 | 278 | 6,833,000 | 278 |
| 1999-05-20 | 299 | 304 | 286 | 289 | 3,271,000 | 289 |
| 1999-05-19 | 305 | 313 | 293 | 300 | 3,308,000 | 300 |
| 1999-05-18 | 310 | 325 | 305 | 313 | 2,737,000 | 313 |
| 1999-05-17 | 317 | 320 | 310 | 313 | 2,967,000 | 313 |
| 1999-05-14 | 324 | 325 | 319 | 319 | 3,127,000 | 319 |
| 1999-05-13 | 318 | 330 | 316 | 324 | 4,076,000 | 324 |
| 1999-05-12 | 322 | 323 | 317 | 320 | 3,063,000 | 320 |
| 1999-05-11 | 330 | 332 | 322 | 327 | 1,754,000 | 327 |
| 1999-05-10 | 330 | 335 | 329 | 335 | 3,448,000 | 335 |
| 1999-05-07 | 325 | 329 | 318 | 328 | 4,273,000 | 328 |
| 1999-05-06 | 317 | 330 | 317 | 330 | 3,222,000 | 330 |
| 1999-04-30 | 319 | 323 | 315 | 315 | 2,098,000 | 315 |
| 1999-04-28 | 321 | 328 | 318 | 321 | 2,396,000 | 321 |
| 1999-04-27 | 323 | 323 | 315 | 317 | 1,877,000 | 317 |
| 1999-04-26 | 322 | 327 | 318 | 322 | 1,306,000 | 322 |
| 1999-04-23 | 320 | 329 | 317 | 325 | 1,935,000 | 325 |
| 1999-04-22 | 324 | 324 | 315 | 320 | 2,644,000 | 320 |
| 1999-04-21 | 331 | 332 | 316 | 320 | 4,145,000 | 320 |
| 1999-04-20 | 330 | 335 | 326 | 329 | 2,868,000 | 329 |
| 1999-04-19 | 330 | 338 | 326 | 333 | 5,194,000 | 333 |
| 1999-04-16 | 325 | 329 | 322 | 325 | 3,101,000 | 325 |
| 1999-04-15 | 334 | 334 | 328 | 331 | 3,477,000 | 331 |
| 1999-04-14 | 324 | 339 | 317 | 339 | 9,361,000 | 339 |
| 1999-04-13 | 341 | 344 | 334 | 339 | 5,051,000 | 339 |
| 1999-04-12 | 348 | 349 | 335 | 336 | 6,337,000 | 336 |
| 1999-04-09 | 350 | 355 | 345 | 351 | 29,373,000 | 351 |
| 1999-04-08 | 287 | 314 | 285 | 313 | 11,357,000 | 313 |
| 1999-04-07 | 275 | 284 | 273 | 284 | 4,023,000 | 284 |
| 1999-04-06 | 280 | 282 | 265 | 272 | 4,988,000 | 272 |
| 1999-04-05 | 283 | 287 | 280 | 280 | 7,319,000 | 280 |
| 1999-04-02 | 259 | 274 | 256 | 273 | 12,440,000 | 273 |
| 1999-04-01 | 251 | 257 | 250 | 254 | 4,949,000 | 254 |
| 1999-03-31 | 255 | 255 | 245 | 246 | 2,966,000 | 246 |
| 1999-03-30 | 253 | 256 | 250 | 253 | 2,996,000 | 253 |
| 1999-03-29 | 250 | 255 | 245 | 248 | 1,932,000 | 248 |
| 1999-03-26 | 263 | 263 | 249 | 249 | 4,861,000 | 249 |
| 1999-03-25 | 251 | 260 | 250 | 259 | 2,277,000 | 259 |
| 1999-03-24 | 254 | 255 | 246 | 246 | 3,106,000 | 246 |
| 1999-03-23 | 262 | 265 | 254 | 257 | 5,443,000 | 257 |
| 1999-03-19 | 253 | 256 | 246 | 252 | 4,758,000 | 252 |
| 1999-03-18 | 255 | 262 | 241 | 242 | 13,729,000 | 242 |
| 1999-03-17 | 237 | 249 | 235 | 249 | 10,115,000 | 249 |
| 1999-03-16 | 227 | 234 | 224 | 232 | 6,264,000 | 232 |
| 1999-03-15 | 224 | 225 | 216 | 225 | 4,223,000 | 225 |
| 1999-03-12 | 227 | 228 | 220 | 225 | 4,883,000 | 225 |
| 1999-03-11 | 219 | 227 | 214 | 226 | 6,981,000 | 226 |
| 1999-03-10 | 206 | 215 | 205 | 214 | 6,074,000 | 214 |
| 1999-03-09 | 207 | 208 | 201 | 204 | 4,478,000 | 204 |
| 1999-03-08 | 215 | 215 | 205 | 205 | 1,992,000 | 205 |
| 1999-03-05 | 204 | 211 | 203 | 210 | 2,108,000 | 210 |
| 1999-03-04 | 202 | 203 | 199 | 203 | 1,832,000 | 203 |
| 1999-03-03 | 199 | 202 | 196 | 202 | 2,459,000 | 202 |
| 1999-03-02 | 204 | 205 | 200 | 200 | 2,654,000 | 200 |
| 1999-03-01 | 208 | 209 | 202 | 204 | 2,505,000 | 204 |
| 1999-02-26 | 207 | 208 | 204 | 208 | 2,397,000 | 208 |
| 1999-02-25 | 206 | 209 | 205 | 208 | 1,559,000 | 208 |
| 1999-02-24 | 207 | 210 | 205 | 207 | 2,512,000 | 207 |
| 1999-02-23 | 211 | 212 | 207 | 207 | 2,325,000 | 207 |
| 1999-02-22 | 213 | 213 | 207 | 208 | 1,338,000 | 208 |
| 1999-02-19 | 214 | 214 | 209 | 210 | 1,507,000 | 210 |
| 1999-02-18 | 216 | 216 | 209 | 212 | 1,046,000 | 212 |
| 1999-02-17 | 213 | 217 | 213 | 216 | 1,280,000 | 216 |
| 1999-02-16 | 212 | 225 | 212 | 218 | 1,021,000 | 218 |
| 1999-02-15 | 218 | 220 | 215 | 217 | 784,000 | 217 |
| 1999-02-12 | 213 | 217 | 210 | 213 | 2,404,000 | 213 |
| 1999-02-10 | 218 | 218 | 214 | 215 | 2,105,000 | 215 |
| 1999-02-09 | 222 | 222 | 216 | 216 | 1,016,000 | 216 |
| 1999-02-08 | 215 | 219 | 211 | 218 | 764,000 | 218 |
| 1999-02-05 | 212 | 215 | 210 | 213 | 886,000 | 213 |
| 1999-02-04 | 219 | 222 | 212 | 215 | 1,123,000 | 215 |
| 1999-02-03 | 220 | 223 | 217 | 218 | 853,000 | 218 |
| 1999-02-02 | 229 | 229 | 221 | 227 | 767,000 | 227 |
| 1999-02-01 | 230 | 233 | 224 | 228 | 1,233,000 | 228 |
| 1999-01-29 | 227 | 235 | 227 | 233 | 2,163,000 | 233 |
| 1999-01-28 | 227 | 229 | 222 | 225 | 1,182,000 | 225 |
| 1999-01-27 | 223 | 227 | 221 | 225 | 2,618,000 | 225 |
| 1999-01-26 | 225 | 226 | 222 | 225 | 1,124,000 | 225 |
| 1999-01-25 | 222 | 225 | 217 | 223 | 721,000 | 223 |
| 1999-01-22 | 220 | 226 | 218 | 219 | 939,000 | 219 |
| 1999-01-21 | 223 | 226 | 220 | 224 | 1,242,000 | 224 |
| 1999-01-20 | 220 | 223 | 216 | 223 | 2,419,000 | 223 |
| 1999-01-19 | 218 | 220 | 210 | 216 | 3,027,000 | 216 |
| 1999-01-18 | 207 | 214 | 206 | 210 | 1,063,000 | 210 |
| 1999-01-14 | 202 | 207 | 201 | 204 | 1,738,000 | 204 |
| 1999-01-13 | 202 | 204 | 200 | 200 | 1,476,000 | 200 |
| 1999-01-12 | 200 | 208 | 200 | 205 | 1,361,000 | 205 |
| 1999-01-11 | 204 | 204 | 200 | 202 | 1,466,000 | 202 |
| 1999-01-08 | 208 | 209 | 203 | 205 | 1,516,000 | 205 |
| 1999-01-07 | 217 | 219 | 209 | 209 | 1,174,000 | 209 |
| 1999-01-06 | 208 | 209 | 205 | 207 | 1,153,000 | 207 |
| 1999-01-05 | 213 | 213 | 206 | 207 | 1,458,000 | 207 |
| 1999-01-04 | 211 | 217 | 211 | 212 | 461,000 | 212 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
