8001 伊藤忠商事(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 250 | 257 | 249 | 257 | 841,000 | 257 |
| 2002-12-27 | 255 | 260 | 255 | 260 | 1,162,000 | 260 |
| 2002-12-26 | 257 | 261 | 256 | 260 | 2,838,000 | 260 |
| 2002-12-25 | 247 | 252 | 246 | 249 | 3,130,000 | 249 |
| 2002-12-24 | 245 | 246 | 242 | 245 | 2,144,000 | 245 |
| 2002-12-20 | 248 | 248 | 241 | 242 | 1,946,000 | 242 |
| 2002-12-19 | 241 | 247 | 237 | 247 | 3,195,000 | 247 |
| 2002-12-18 | 248 | 253 | 246 | 246 | 3,085,000 | 246 |
| 2002-12-17 | 250 | 255 | 248 | 252 | 2,946,000 | 252 |
| 2002-12-16 | 246 | 248 | 243 | 246 | 2,276,000 | 246 |
| 2002-12-13 | 247 | 252 | 241 | 243 | 5,345,000 | 243 |
| 2002-12-12 | 256 | 257 | 249 | 252 | 2,220,000 | 252 |
| 2002-12-11 | 258 | 262 | 251 | 255 | 2,776,000 | 255 |
| 2002-12-10 | 264 | 269 | 259 | 262 | 4,335,000 | 262 |
| 2002-12-09 | 261 | 266 | 257 | 262 | 5,219,000 | 262 |
| 2002-12-06 | 258 | 260 | 254 | 256 | 2,449,000 | 256 |
| 2002-12-05 | 259 | 263 | 249 | 260 | 6,903,000 | 260 |
| 2002-12-04 | 262 | 266 | 253 | 260 | 4,272,000 | 260 |
| 2002-12-03 | 281 | 283 | 268 | 271 | 4,723,000 | 271 |
| 2002-12-02 | 283 | 284 | 277 | 283 | 4,170,000 | 283 |
| 2002-11-29 | 273 | 285 | 272 | 282 | 6,730,000 | 282 |
| 2002-11-28 | 268 | 272 | 268 | 271 | 4,841,000 | 271 |
| 2002-11-27 | 253 | 267 | 253 | 267 | 6,963,000 | 267 |
| 2002-11-26 | 264 | 264 | 258 | 261 | 3,187,000 | 261 |
| 2002-11-25 | 260 | 264 | 257 | 263 | 4,380,000 | 263 |
| 2002-11-22 | 263 | 266 | 253 | 255 | 5,570,000 | 255 |
| 2002-11-21 | 259 | 265 | 254 | 263 | 13,664,000 | 263 |
| 2002-11-20 | 216 | 233 | 215 | 229 | 5,325,000 | 229 |
| 2002-11-19 | 207 | 213 | 198 | 213 | 8,664,000 | 213 |
| 2002-11-18 | 232 | 232 | 213 | 216 | 5,283,000 | 216 |
| 2002-11-15 | 227 | 233 | 225 | 230 | 5,739,000 | 230 |
| 2002-11-14 | 243 | 246 | 220 | 222 | 8,082,000 | 222 |
| 2002-11-13 | 242 | 243 | 228 | 228 | 4,944,000 | 228 |
| 2002-11-12 | 239 | 249 | 239 | 245 | 2,484,000 | 245 |
| 2002-11-11 | 250 | 252 | 242 | 243 | 4,158,000 | 243 |
| 2002-11-08 | 270 | 270 | 252 | 252 | 4,403,000 | 252 |
| 2002-11-07 | 265 | 275 | 262 | 271 | 7,203,000 | 271 |
| 2002-11-06 | 257 | 266 | 256 | 264 | 7,072,000 | 264 |
| 2002-11-05 | 255 | 257 | 251 | 252 | 3,571,000 | 252 |
| 2002-11-01 | 253 | 255 | 246 | 251 | 3,057,000 | 251 |
| 2002-10-31 | 255 | 261 | 251 | 254 | 6,075,000 | 254 |
| 2002-10-30 | 248 | 252 | 244 | 250 | 3,294,000 | 250 |
| 2002-10-29 | 251 | 254 | 250 | 253 | 1,808,000 | 253 |
| 2002-10-28 | 257 | 258 | 249 | 251 | 5,755,000 | 251 |
| 2002-10-25 | 246 | 253 | 244 | 252 | 3,996,000 | 252 |
| 2002-10-24 | 239 | 244 | 236 | 241 | 6,403,000 | 241 |
| 2002-10-23 | 244 | 245 | 238 | 244 | 9,091,000 | 244 |
| 2002-10-22 | 264 | 265 | 252 | 252 | 5,561,000 | 252 |
| 2002-10-21 | 270 | 271 | 262 | 264 | 5,121,000 | 264 |
| 2002-10-18 | 274 | 276 | 267 | 270 | 4,414,000 | 270 |
| 2002-10-17 | 270 | 277 | 268 | 271 | 3,575,000 | 271 |
| 2002-10-16 | 285 | 286 | 272 | 275 | 6,075,000 | 275 |
| 2002-10-15 | 283 | 285 | 277 | 283 | 8,438,000 | 283 |
| 2002-10-11 | 265 | 279 | 258 | 263 | 7,038,000 | 263 |
| 2002-10-10 | 280 | 281 | 255 | 257 | 8,524,000 | 257 |
| 2002-10-09 | 290 | 293 | 280 | 281 | 3,676,000 | 281 |
| 2002-10-08 | 288 | 295 | 283 | 289 | 9,131,000 | 289 |
| 2002-10-07 | 285 | 294 | 269 | 290 | 8,390,000 | 290 |
| 2002-10-04 | 304 | 306 | 278 | 284 | 10,537,000 | 284 |
| 2002-10-03 | 322 | 327 | 306 | 309 | 3,586,000 | 309 |
| 2002-10-02 | 340 | 340 | 324 | 325 | 1,609,000 | 325 |
| 2002-10-01 | 337 | 346 | 330 | 336 | 3,751,000 | 336 |
| 2002-09-30 | 337 | 344 | 332 | 341 | 2,061,000 | 341 |
| 2002-09-27 | 341 | 345 | 337 | 340 | 2,973,000 | 340 |
| 2002-09-26 | 338 | 347 | 332 | 336 | 3,714,000 | 336 |
| 2002-09-25 | 330 | 346 | 329 | 338 | 4,465,000 | 338 |
| 2002-09-24 | 330 | 333 | 324 | 333 | 3,313,000 | 333 |
| 2002-09-20 | 337 | 344 | 327 | 333 | 2,959,000 | 333 |
| 2002-09-19 | 350 | 354 | 345 | 346 | 7,192,000 | 346 |
| 2002-09-18 | 322 | 341 | 320 | 331 | 12,658,000 | 331 |
| 2002-09-17 | 308 | 327 | 308 | 322 | 9,172,000 | 322 |
| 2002-09-13 | 304 | 304 | 297 | 299 | 7,288,000 | 299 |
| 2002-09-12 | 301 | 302 | 296 | 299 | 2,776,000 | 299 |
| 2002-09-11 | 300 | 303 | 296 | 299 | 2,872,000 | 299 |
| 2002-09-10 | 308 | 309 | 299 | 300 | 3,235,000 | 300 |
| 2002-09-09 | 293 | 303 | 291 | 303 | 3,754,000 | 303 |
| 2002-09-06 | 287 | 287 | 276 | 282 | 8,742,000 | 282 |
| 2002-09-05 | 294 | 295 | 290 | 291 | 5,629,000 | 291 |
| 2002-09-04 | 295 | 299 | 287 | 292 | 5,519,000 | 292 |
| 2002-09-03 | 309 | 310 | 301 | 301 | 3,374,000 | 301 |
| 2002-09-02 | 313 | 317 | 308 | 312 | 3,116,000 | 312 |
| 2002-08-30 | 319 | 319 | 312 | 317 | 3,316,000 | 317 |
| 2002-08-29 | 318 | 318 | 310 | 310 | 2,991,000 | 310 |
| 2002-08-28 | 322 | 326 | 315 | 316 | 3,394,000 | 316 |
| 2002-08-27 | 332 | 334 | 320 | 321 | 3,458,000 | 321 |
| 2002-08-26 | 328 | 340 | 328 | 334 | 3,760,000 | 334 |
| 2002-08-23 | 335 | 337 | 329 | 331 | 6,183,000 | 331 |
| 2002-08-22 | 316 | 328 | 313 | 325 | 4,882,000 | 325 |
| 2002-08-21 | 314 | 316 | 311 | 313 | 4,298,000 | 313 |
| 2002-08-20 | 322 | 322 | 313 | 314 | 3,338,000 | 314 |
| 2002-08-19 | 318 | 319 | 308 | 317 | 6,020,000 | 317 |
| 2002-08-16 | 313 | 317 | 311 | 315 | 4,818,000 | 315 |
| 2002-08-15 | 311 | 314 | 305 | 308 | 8,414,000 | 308 |
| 2002-08-14 | 318 | 318 | 308 | 309 | 6,114,000 | 309 |
| 2002-08-13 | 327 | 330 | 313 | 319 | 4,917,000 | 319 |
| 2002-08-12 | 333 | 338 | 327 | 329 | 3,975,000 | 329 |
| 2002-08-09 | 339 | 341 | 328 | 331 | 12,938,000 | 331 |
| 2002-08-08 | 347 | 353 | 342 | 344 | 7,277,000 | 344 |
| 2002-08-07 | 357 | 361 | 350 | 357 | 5,660,000 | 357 |
| 2002-08-06 | 363 | 363 | 345 | 349 | 3,799,000 | 349 |
| 2002-08-05 | 362 | 369 | 362 | 368 | 5,286,000 | 368 |
| 2002-08-02 | 366 | 366 | 361 | 364 | 3,133,000 | 364 |
| 2002-08-01 | 367 | 367 | 362 | 364 | 4,917,000 | 364 |
| 2002-07-31 | 368 | 368 | 361 | 365 | 4,007,000 | 365 |
| 2002-07-30 | 366 | 371 | 363 | 370 | 9,598,000 | 370 |
| 2002-07-29 | 347 | 367 | 346 | 356 | 7,858,000 | 356 |
| 2002-07-26 | 349 | 353 | 341 | 342 | 5,140,000 | 342 |
| 2002-07-25 | 365 | 366 | 354 | 354 | 13,340,000 | 354 |
| 2002-07-24 | 366 | 367 | 351 | 357 | 9,163,000 | 357 |
| 2002-07-23 | 371 | 371 | 363 | 363 | 5,347,000 | 363 |
| 2002-07-22 | 369 | 377 | 366 | 373 | 9,073,000 | 373 |
| 2002-07-19 | 376 | 381 | 374 | 376 | 9,750,000 | 376 |
| 2002-07-18 | 376 | 381 | 369 | 378 | 14,797,000 | 378 |
| 2002-07-17 | 370 | 374 | 365 | 372 | 25,715,000 | 372 |
| 2002-07-16 | 385 | 387 | 373 | 375 | 13,158,000 | 375 |
| 2002-07-15 | 403 | 403 | 390 | 394 | 4,438,000 | 394 |
| 2002-07-12 | 411 | 414 | 405 | 405 | 3,810,000 | 405 |
| 2002-07-11 | 415 | 418 | 408 | 408 | 2,601,000 | 408 |
| 2002-07-10 | 419 | 419 | 414 | 414 | 4,195,000 | 414 |
| 2002-07-09 | 406 | 417 | 406 | 415 | 6,146,000 | 415 |
| 2002-07-08 | 407 | 413 | 404 | 408 | 10,471,000 | 408 |
| 2002-07-05 | 439 | 442 | 425 | 430 | 4,140,000 | 430 |
| 2002-07-04 | 443 | 448 | 438 | 439 | 3,913,000 | 439 |
| 2002-07-03 | 429 | 446 | 429 | 439 | 4,119,000 | 439 |
| 2002-07-02 | 426 | 446 | 423 | 440 | 7,493,000 | 440 |
| 2002-07-01 | 421 | 432 | 420 | 425 | 2,464,000 | 425 |
| 2002-06-28 | 419 | 425 | 413 | 420 | 5,954,000 | 420 |
| 2002-06-27 | 405 | 416 | 401 | 409 | 3,940,000 | 409 |
| 2002-06-26 | 418 | 427 | 398 | 404 | 5,748,000 | 404 |
| 2002-06-25 | 411 | 429 | 410 | 423 | 3,711,000 | 423 |
| 2002-06-24 | 397 | 417 | 396 | 411 | 4,921,000 | 411 |
| 2002-06-21 | 424 | 433 | 410 | 412 | 4,585,000 | 412 |
| 2002-06-20 | 425 | 425 | 415 | 425 | 3,397,000 | 425 |
| 2002-06-19 | 444 | 450 | 425 | 425 | 5,912,000 | 425 |
| 2002-06-18 | 441 | 444 | 435 | 438 | 2,091,000 | 438 |
| 2002-06-17 | 443 | 443 | 425 | 431 | 6,712,000 | 431 |
| 2002-06-14 | 450 | 454 | 443 | 450 | 9,303,000 | 450 |
| 2002-06-13 | 460 | 463 | 449 | 450 | 3,104,000 | 450 |
| 2002-06-12 | 467 | 468 | 458 | 458 | 3,260,000 | 458 |
| 2002-06-11 | 468 | 477 | 468 | 470 | 4,106,000 | 470 |
| 2002-06-10 | 475 | 478 | 464 | 471 | 2,726,000 | 471 |
| 2002-06-07 | 474 | 480 | 470 | 480 | 3,623,000 | 480 |
| 2002-06-06 | 496 | 496 | 480 | 484 | 6,163,000 | 484 |
| 2002-06-05 | 487 | 498 | 482 | 498 | 5,104,000 | 498 |
| 2002-06-04 | 494 | 494 | 480 | 483 | 5,899,000 | 483 |
| 2002-06-03 | 487 | 498 | 485 | 497 | 5,008,000 | 497 |
| 2002-05-31 | 478 | 494 | 472 | 472 | 12,242,000 | 472 |
| 2002-05-30 | 460 | 467 | 456 | 458 | 5,012,000 | 458 |
| 2002-05-29 | 463 | 467 | 456 | 456 | 4,271,000 | 456 |
| 2002-05-28 | 484 | 484 | 465 | 473 | 3,386,000 | 473 |
| 2002-05-27 | 492 | 496 | 483 | 484 | 4,780,000 | 484 |
| 2002-05-24 | 505 | 506 | 486 | 497 | 5,902,000 | 497 |
| 2002-05-23 | 493 | 503 | 486 | 499 | 11,365,000 | 499 |
| 2002-05-22 | 456 | 490 | 456 | 483 | 10,436,000 | 483 |
| 2002-05-21 | 440 | 454 | 440 | 451 | 2,584,000 | 451 |
| 2002-05-20 | 450 | 450 | 441 | 441 | 2,932,000 | 441 |
| 2002-05-17 | 456 | 463 | 452 | 452 | 6,539,000 | 452 |
| 2002-05-16 | 440 | 449 | 430 | 448 | 3,542,000 | 448 |
| 2002-05-15 | 447 | 453 | 428 | 440 | 8,234,000 | 440 |
| 2002-05-14 | 442 | 446 | 438 | 444 | 2,978,000 | 444 |
| 2002-05-13 | 445 | 447 | 433 | 441 | 3,018,000 | 441 |
| 2002-05-10 | 440 | 449 | 438 | 445 | 8,742,000 | 445 |
| 2002-05-09 | 428 | 441 | 426 | 438 | 5,227,000 | 438 |
| 2002-05-08 | 418 | 425 | 417 | 419 | 2,274,000 | 419 |
| 2002-05-07 | 424 | 425 | 415 | 418 | 2,211,000 | 418 |
| 2002-05-02 | 423 | 432 | 419 | 429 | 3,628,000 | 429 |
| 2002-05-01 | 415 | 420 | 413 | 419 | 2,696,000 | 419 |
| 2002-04-30 | 416 | 416 | 408 | 410 | 2,522,000 | 410 |
| 2002-04-26 | 415 | 417 | 408 | 417 | 2,812,000 | 417 |
| 2002-04-25 | 416 | 419 | 412 | 416 | 2,546,000 | 416 |
| 2002-04-24 | 419 | 420 | 415 | 416 | 3,536,000 | 416 |
| 2002-04-23 | 420 | 423 | 418 | 419 | 5,185,000 | 419 |
| 2002-04-22 | 425 | 431 | 418 | 425 | 4,041,000 | 425 |
| 2002-04-19 | 425 | 430 | 420 | 425 | 2,910,000 | 425 |
| 2002-04-18 | 430 | 438 | 428 | 431 | 2,713,000 | 431 |
| 2002-04-17 | 425 | 435 | 421 | 433 | 5,111,000 | 433 |
| 2002-04-16 | 420 | 427 | 415 | 423 | 3,604,000 | 423 |
| 2002-04-15 | 410 | 424 | 408 | 422 | 4,161,000 | 422 |
| 2002-04-12 | 424 | 429 | 413 | 424 | 4,243,000 | 424 |
| 2002-04-11 | 436 | 439 | 427 | 434 | 2,699,000 | 434 |
| 2002-04-10 | 432 | 444 | 429 | 433 | 2,991,000 | 433 |
| 2002-04-09 | 449 | 449 | 430 | 437 | 4,815,000 | 437 |
| 2002-04-08 | 456 | 460 | 443 | 447 | 5,286,000 | 447 |
| 2002-04-05 | 461 | 472 | 456 | 471 | 2,953,000 | 471 |
| 2002-04-04 | 461 | 471 | 457 | 466 | 7,317,000 | 466 |
| 2002-04-03 | 442 | 462 | 434 | 456 | 4,342,000 | 456 |
| 2002-04-02 | 419 | 446 | 416 | 440 | 4,674,000 | 440 |
| 2002-04-01 | 425 | 433 | 414 | 419 | 2,930,000 | 419 |
| 2002-03-29 | 446 | 447 | 429 | 430 | 5,048,000 | 430 |
| 2002-03-28 | 440 | 456 | 438 | 456 | 3,880,000 | 456 |
| 2002-03-27 | 418 | 444 | 413 | 443 | 4,248,000 | 443 |
| 2002-03-26 | 420 | 428 | 411 | 413 | 2,855,000 | 413 |
| 2002-03-25 | 432 | 440 | 419 | 427 | 4,631,000 | 427 |
| 2002-03-22 | 440 | 443 | 428 | 431 | 3,765,000 | 431 |
| 2002-03-20 | 469 | 469 | 438 | 447 | 5,310,000 | 447 |
| 2002-03-19 | 470 | 477 | 467 | 469 | 5,741,000 | 469 |
| 2002-03-18 | 467 | 473 | 463 | 468 | 6,590,000 | 468 |
| 2002-03-15 | 457 | 475 | 454 | 471 | 9,193,000 | 471 |
| 2002-03-14 | 436 | 454 | 431 | 447 | 5,897,000 | 447 |
| 2002-03-13 | 432 | 452 | 425 | 438 | 6,384,000 | 438 |
| 2002-03-12 | 452 | 453 | 435 | 435 | 5,509,000 | 435 |
| 2002-03-11 | 430 | 463 | 427 | 462 | 7,982,000 | 462 |
| 2002-03-08 | 399 | 415 | 396 | 410 | 9,507,000 | 410 |
| 2002-03-07 | 391 | 395 | 388 | 393 | 2,942,000 | 393 |
| 2002-03-06 | 385 | 396 | 384 | 386 | 4,648,000 | 386 |
| 2002-03-05 | 407 | 407 | 396 | 400 | 5,598,000 | 400 |
| 2002-03-04 | 385 | 404 | 385 | 402 | 6,144,000 | 402 |
| 2002-03-01 | 360 | 384 | 360 | 384 | 3,743,000 | 384 |
| 2002-02-28 | 380 | 380 | 365 | 365 | 5,818,000 | 365 |
| 2002-02-27 | 365 | 373 | 364 | 372 | 4,346,000 | 372 |
| 2002-02-26 | 377 | 380 | 353 | 361 | 5,645,000 | 361 |
| 2002-02-25 | 364 | 375 | 363 | 372 | 4,636,000 | 372 |
| 2002-02-22 | 360 | 369 | 352 | 366 | 5,796,000 | 366 |
| 2002-02-21 | 348 | 370 | 348 | 368 | 13,152,000 | 368 |
| 2002-02-20 | 335 | 349 | 334 | 342 | 8,641,000 | 342 |
| 2002-02-19 | 337 | 340 | 323 | 332 | 4,852,000 | 332 |
| 2002-02-18 | 325 | 350 | 323 | 342 | 6,496,000 | 342 |
| 2002-02-15 | 318 | 328 | 317 | 326 | 4,262,000 | 326 |
| 2002-02-14 | 319 | 325 | 316 | 316 | 3,021,000 | 316 |
| 2002-02-13 | 314 | 321 | 310 | 320 | 5,349,000 | 320 |
| 2002-02-12 | 307 | 312 | 304 | 310 | 4,024,000 | 310 |
| 2002-02-08 | 300 | 302 | 293 | 301 | 6,062,000 | 301 |
| 2002-02-07 | 290 | 301 | 289 | 300 | 4,572,000 | 300 |
| 2002-02-06 | 284 | 288 | 282 | 282 | 3,139,000 | 282 |
| 2002-02-05 | 281 | 287 | 281 | 286 | 2,713,000 | 286 |
| 2002-02-04 | 285 | 287 | 280 | 282 | 3,047,000 | 282 |
| 2002-02-01 | 288 | 289 | 276 | 279 | 3,712,000 | 279 |
| 2002-01-31 | 286 | 290 | 284 | 287 | 1,737,000 | 287 |
| 2002-01-30 | 286 | 289 | 282 | 289 | 3,297,000 | 289 |
| 2002-01-29 | 292 | 292 | 283 | 284 | 2,452,000 | 284 |
| 2002-01-28 | 290 | 295 | 285 | 290 | 2,948,000 | 290 |
| 2002-01-25 | 290 | 291 | 278 | 288 | 5,548,000 | 288 |
| 2002-01-24 | 295 | 299 | 286 | 287 | 3,990,000 | 287 |
| 2002-01-23 | 291 | 302 | 291 | 300 | 3,333,000 | 300 |
| 2002-01-22 | 313 | 316 | 288 | 288 | 4,861,000 | 288 |
| 2002-01-21 | 303 | 308 | 300 | 305 | 3,233,000 | 305 |
| 2002-01-18 | 293 | 303 | 292 | 303 | 2,339,000 | 303 |
| 2002-01-17 | 286 | 293 | 283 | 288 | 2,579,000 | 288 |
| 2002-01-16 | 283 | 296 | 282 | 291 | 3,737,000 | 291 |
| 2002-01-15 | 288 | 289 | 279 | 283 | 7,425,000 | 283 |
| 2002-01-11 | 305 | 310 | 294 | 296 | 4,475,000 | 296 |
| 2002-01-10 | 324 | 324 | 310 | 310 | 3,372,000 | 310 |
| 2002-01-09 | 322 | 325 | 318 | 322 | 3,383,000 | 322 |
| 2002-01-08 | 320 | 323 | 311 | 317 | 2,808,000 | 317 |
| 2002-01-07 | 306 | 324 | 303 | 323 | 3,191,000 | 323 |
| 2002-01-04 | 306 | 310 | 299 | 306 | 1,065,000 | 306 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
