8001 伊藤忠商事(株) の時系列データ [2011年度]

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

分割・併合履歴： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31