8001 伊藤忠商事(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	431	436	429	433	3,138,000	374.89
1985-12-27	418	432	418	426	2,759,000	368.83
1985-12-26	405	421	405	420	2,462,000	363.64
1985-12-25	400	405	399	401	728,000	347.19
1985-12-24	403	403	395	398	748,000	344.59
1985-12-23	390	400	389	395	1,498,000	341.99
1985-12-21	391	395	390	390	559,000	337.66
1985-12-20	403	407	390	391	1,863,000	338.53
1985-12-19	410	410	400	403	693,000	348.92
1985-12-18	407	410	404	407	577,000	352.38
1985-12-17	410	411	405	408	561,000	353.25
1985-12-16	413	415	404	409	436,000	354.11
1985-12-13	407	413	404	413	577,000	357.58
1985-12-12	403	407	402	404	616,000	349.78
1985-12-11	394	403	391	397	766,000	343.72
1985-12-10	385	391	385	390	411,000	337.66
1985-12-09	381	384	380	382	117,000	330.74
1985-12-07	385	385	380	380	455,000	329
1985-12-06	380	385	380	385	595,000	333.33
1985-12-05	393	393	380	380	425,000	329
1985-12-04	396	398	390	393	690,000	340.26
1985-12-03	397	400	396	396	425,000	342.86
1985-12-02	396	400	396	397	87,000	343.72
1985-11-30	395	399	395	396	193,000	342.86
1985-11-29	398	400	396	396	181,000	342.86
1985-11-28	395	400	395	398	234,000	344.59
1985-11-27	399	399	394	395	480,000	341.99
1985-11-26	406	407	399	400	321,000	346.32
1985-11-25	400	410	400	406	307,000	351.52
1985-11-22	393	400	392	395	503,000	341.99
1985-11-21	400	404	390	392	830,000	339.39
1985-11-20	406	406	399	405	994,000	350.65
1985-11-19	406	411	405	406	217,000	351.52
1985-11-18	410	411	405	411	552,000	355.84
1985-11-16	407	411	407	411	267,000	355.84
1985-11-15	407	415	407	411	518,000	355.84
1985-11-14	406	416	405	412	600,000	356.71
1985-11-13	415	417	408	416	400,000	360.17
1985-11-12	418	420	411	420	259,000	363.64
1985-11-11	411	420	408	420	286,000	363.64
1985-11-08	415	421	415	416	425,000	360.17
1985-11-07	420	424	417	421	162,000	364.50
1985-11-06	425	425	413	425	263,000	367.97
1985-11-05	422	427	416	427	434,000	369.70
1985-11-02	421	421	411	421	183,000	364.50
1985-11-01	420	423	413	421	383,000	364.50
1985-10-31	411	425	410	425	606,000	367.97
1985-10-30	414	425	410	415	710,000	359.31
1985-10-29	409	416	403	415	652,000	359.31
1985-10-28	409	417	409	416	670,000	360.17
1985-10-26	412	419	395	414	1,101,000	358.44
1985-10-25	426	429	412	416	1,758,000	360.17
1985-10-24	421	424	421	421	576,000	364.50
1985-10-23	421	425	421	421	676,000	364.50
1985-10-22	422	425	421	421	392,000	364.50
1985-10-21	421	425	421	423	359,000	366.23
1985-10-19	424	425	421	421	321,000	364.50
1985-10-18	421	427	421	421	786,000	364.50
1985-10-17	430	430	420	423	969,000	366.23
1985-10-16	435	435	428	431	568,000	373.16
1985-10-15	441	444	439	440	560,000	380.95
1985-10-14	437	441	435	440	263,000	380.95
1985-10-11	440	440	433	435	379,000	376.62
1985-10-09	450	450	430	430	700,000	372.29
1985-10-08	446	450	445	445	561,000	385.28
1985-10-07	454	456	445	445	424,000	385.28
1985-10-05	456	458	452	453	263,000	392.21
1985-10-04	463	465	452	456	833,000	394.81
1985-10-03	464	465	460	463	726,000	400.87
1985-10-02	472	479	462	463	2,347,000	400.87
1985-10-01	479	483	465	470	5,878,999	406.93
1985-09-30	467	478	464	475	5,003,999	411.26
1985-09-28	464	468	461	463	883,000	400.87
1985-09-27	480	482	456	463	8,848,999	400.87
1985-09-26	450	470	445	470	7,877,999	406.93
1985-09-25	434	437	432	437	1,468,000	378.36
1985-09-24	437	437	429	434	1,464,000	375.76
1985-09-21	422	424	421	422	383,000	365.37
1985-09-20	422	424	421	424	3,413,999	367.10
1985-09-19	421	425	421	421	819,000	364.50
1985-09-18	421	429	416	425	3,115,000	367.97
1985-09-17	429	434	428	429	405,000	371.43
1985-09-13	431	435	428	434	988,000	375.76
1985-09-12	433	433	431	431	572,000	373.16
1985-09-11	432	433	431	433	512,000	374.89
1985-09-10	433	434	430	432	476,000	374.03
1985-09-09	437	437	431	435	469,000	376.62
1985-09-07	439	440	436	436	434,000	377.49
1985-09-06	436	438	436	436	608,000	377.49
1985-09-05	440	440	435	435	786,000	376.62
1985-09-04	440	440	431	440	980,000	380.95
1985-09-03	450	450	438	443	1,712,000	383.55
1985-09-02	445	450	443	449	1,902,000	388.75
1985-08-31	452	452	448	450	1,142,000	389.61
1985-08-30	441	459	440	452	4,904,999	391.34
1985-08-29	435	440	435	440	1,201,000	380.95
1985-08-28	439	440	434	434	1,826,000	375.76
1985-08-27	439	440	436	439	1,292,000	380.09
1985-08-26	440	440	436	436	971,000	377.49
1985-08-24	440	441	437	440	629,000	380.95
1985-08-23	449	449	437	442	1,499,000	382.68
1985-08-22	438	449	438	445	2,179,000	385.28
1985-08-21	430	436	428	436	727,000	377.49
1985-08-20	427	434	423	432	1,356,000	374.03
1985-08-19	419	427	417	427	1,053,000	369.70
1985-08-17	421	422	417	417	521,000	361.04
1985-08-16	418	422	417	420	530,000	363.64
1985-08-15	419	420	416	417	630,000	361.04
1985-08-14	420	422	419	420	304,000	363.64
1985-08-13	420	424	419	422	362,000	365.37
1985-08-12	420	425	420	420	251,000	363.64
1985-08-09	418	426	418	420	137,000	363.64
1985-08-08	416	428	416	428	210,000	370.56
1985-08-07	420	424	416	419	364,000	362.77
1985-08-06	431	434	425	428	456,000	370.56
1985-08-05	427	435	427	432	448,000	374.03
1985-08-03	433	433	427	428	268,000	370.56
1985-08-02	422	439	422	434	890,000	375.76
1985-08-01	415	425	413	418	945,000	361.91
1985-07-31	424	426	408	411	632,000	355.84
1985-07-30	425	430	420	422	1,086,000	365.37
1985-07-29	447	450	443	443	856,000	383.55
1985-07-27	443	450	443	446	385,000	386.15
1985-07-26	445	445	442	443	724,000	383.55
1985-07-25	442	446	437	442	681,000	382.68
1985-07-24	446	447	437	439	699,000	380.09
1985-07-23	448	455	445	449	374,000	388.75
1985-07-22	448	458	448	451	714,000	390.48
1985-07-20	444	455	444	452	385,000	391.34
1985-07-19	448	453	448	449	577,000	388.75
1985-07-18	450	454	446	448	627,000	387.88
1985-07-17	452	457	444	451	686,000	390.48
1985-07-16	439	443	439	442	520,000	382.68
1985-07-15	458	462	426	435	1,608,000	376.62
1985-07-12	468	470	463	463	2,250,000	400.87
1985-07-11	468	472	460	468	6,550,999	405.20
1985-07-10	455	465	455	463	3,689,999	400.87
1985-07-09	452	454	450	452	1,570,000	391.34
1985-07-08	450	455	446	447	1,675,000	387.01
1985-07-06	450	451	445	450	636,000	389.61
1985-07-05	453	458	439	440	2,419,000	380.95
1985-07-04	441	453	441	447	3,181,000	387.01
1985-07-03	439	443	434	439	1,696,000	380.09
1985-07-02	430	435	428	432	644,000	374.03
1985-07-01	433	437	430	430	761,000	372.29
1985-06-29	430	440	430	438	744,000	379.22
1985-06-28	430	433	427	428	1,013,000	370.56
1985-06-27	436	436	421	424	425,000	367.10
1985-06-26	434	439	426	436	1,502,000	377.49
1985-06-25	426	440	425	439	1,126,000	380.09
1985-06-24	440	440	424	424	526,000	367.10
1985-06-22	445	449	435	436	504,000	377.49
1985-06-21	448	451	440	440	2,481,000	380.95
1985-06-20	451	467	443	453	8,907,999	392.21
1985-06-19	450	458	446	446	9,140,999	386.15
1985-06-18	435	449	432	444	6,212,999	384.42
1985-06-17	428	440	423	433	3,631,999	374.89
1985-06-15	420	428	420	424	593,000	367.10
1985-06-14	420	427	418	418	1,610,000	361.91
1985-06-13	428	429	422	425	722,000	367.97
1985-06-12	418	430	411	430	1,511,000	372.29
1985-06-11	418	421	412	419	464,000	362.77
1985-06-10	426	426	417	421	1,033,000	364.50
1985-06-07	440	441	420	421	3,644,999	364.50
1985-06-06	440	442	432	438	6,590,999	379.22
1985-06-05	425	436	420	425	4,144,999	367.97
1985-06-04	414	424	414	416	1,395,000	360.17
1985-06-03	425	433	412	413	3,512,999	357.58
1985-06-01	420	426	419	426	1,873,000	368.83
1985-05-31	428	428	418	420	3,032,000	363.64
1985-05-30	429	432	421	428	9,337,999	370.56
1985-05-29	415	432	410	420	24,540,996	363.64
1985-05-28	395	404	391	404	2,759,000	349.78
1985-05-27	399	400	389	390	946,000	337.66
1985-05-25	390	399	388	399	1,506,000	345.46
1985-05-24	398	404	395	395	2,742,000	341.99
1985-05-23	395	399	395	397	1,881,000	343.72
1985-05-22	405	407	392	396	5,129,999	342.86
1985-05-21	400	409	394	403	24,792,996	348.92
1985-05-20	374	389	367	388	7,665,999	335.93
1985-05-18	374	374	366	372	553,000	322.08
1985-05-17	364	377	364	372	1,686,000	322.08
1985-05-16	359	364	358	362	220,000	313.42
1985-05-15	366	367	356	356	446,000	308.23
1985-05-14	372	374	365	367	593,000	317.75
1985-05-13	378	378	370	370	942,000	320.35
1985-05-10	365	382	360	381	9,868,999	329.87
1985-05-09	353	372	350	370	2,449,000	320.35
1985-05-08	351	357	351	352	375,000	304.76
1985-05-07	362	362	351	351	338,000	303.90
1985-05-04	355	359	355	357	170,000	309.09
1985-05-02	350	355	350	355	201,000	307.36
1985-05-01	349	352	347	350	258,000	303.03
1985-04-30	351	352	350	350	131,000	303.03
1985-04-27	351	353	351	352	209,000	304.76
1985-04-26	352	352	350	351	544,000	303.90
1985-04-25	354	356	351	353	546,000	305.63
1985-04-24	353	355	353	353	115,000	305.63
1985-04-23	357	357	352	353	482,000	305.63
1985-04-22	356	360	353	356	668,000	308.23
1985-04-20	359	363	350	359	405,000	310.82
1985-04-19	353	370	350	360	1,277,000	311.69
1985-04-18	357	358	346	349	414,000	302.16
1985-04-17	355	359	350	359	446,000	310.82
1985-04-16	363	363	350	350	611,000	303.03
1985-04-15	358	359	356	359	306,000	310.82
1985-04-12	356	365	355	360	804,000	311.69
1985-04-11	360	363	355	355	597,000	307.36
1985-04-10	361	365	359	359	514,000	310.82
1985-04-09	368	369	357	357	916,000	309.09
1985-04-08	373	375	366	370	2,470,000	320.35
1985-04-06	364	374	361	374	3,787,999	323.81
1985-04-05	354	369	354	360	2,640,000	311.69
1985-04-04	350	357	350	354	459,000	306.49
1985-04-03	351	355	345	348	391,000	301.30
1985-04-02	358	358	350	353	441,000	305.63
1985-04-01	350	359	349	359	552,000	310.82
1985-03-30	344	357	344	350	194,000	303.03
1985-03-29	364	364	340	340	461,000	294.37
1985-03-28	362	366	357	359	1,076,000	310.82
1985-03-27	345	365	345	365	2,212,000	316.02
1985-03-26	350	350	348	350	414,000	303.03
1985-03-25	348	352	348	350	516,000	303.03
1985-03-23	347	352	345	351	391,000	303.90
1985-03-22	340	350	340	348	799,000	301.30
1985-03-20	337	343	337	341	359,000	295.24
1985-03-19	336	337	333	334	110,000	289.18
1985-03-18	340	340	336	336	130,000	290.91
1985-03-16	340	341	336	340	166,000	294.37
1985-03-15	337	344	335	343	526,000	296.97
1985-03-14	332	338	332	333	451,000	288.31
1985-03-13	329	332	325	332	375,000	287.45
1985-03-12	329	329	324	324	482,000	280.52
1985-03-11	330	330	321	323	338,000	279.65
1985-03-08	337	339	330	330	418,000	285.71
1985-03-07	336	340	336	336	238,000	290.91
1985-03-06	338	340	335	340	288,000	294.37
1985-03-05	339	340	336	336	145,000	290.91
1985-03-04	340	342	335	338	490,000	292.64
1985-03-02	349	349	337	338	538,000	292.64
1985-03-01	345	352	341	352	1,475,000	304.76
1985-02-28	345	348	341	341	1,156,000	295.24
1985-02-27	332	340	327	340	1,221,000	294.37
1985-02-26	323	328	323	327	328,000	283.12
1985-02-25	322	324	320	323	230,000	279.65
1985-02-23	322	324	320	324	340,000	280.52
1985-02-22	321	325	321	322	241,000	278.79
1985-02-21	321	324	321	324	481,000	280.52
1985-02-20	330	330	323	325	356,000	281.39
1985-02-19	330	331	324	325	627,000	281.39
1985-02-18	330	333	329	329	311,000	284.85
1985-02-16	328	329	324	329	478,000	284.85
1985-02-15	327	330	326	326	403,000	282.25
1985-02-14	330	332	327	330	530,000	285.71
1985-02-13	331	333	329	329	713,000	284.85
1985-02-12	330	335	329	329	590,000	284.85
1985-02-08	333	335	328	335	1,091,000	290.04
1985-02-07	333	339	331	333	308,000	288.31
1985-02-06	336	338	333	334	616,000	289.18
1985-02-05	345	345	335	337	773,000	291.78
1985-02-04	345	350	342	343	930,000	296.97
1985-02-02	347	350	341	341	705,000	295.24
1985-02-01	341	350	340	343	940,000	296.97
1985-01-31	345	349	338	340	841,000	294.37
1985-01-30	342	349	340	341	977,000	295.24
1985-01-29	346	350	340	341	1,160,000	295.24
1985-01-28	354	355	347	351	905,000	303.90
1985-01-26	355	358	352	355	607,000	307.36
1985-01-25	369	371	356	360	999,000	311.69
1985-01-24	357	365	357	364	1,336,000	315.15
1985-01-23	358	363	352	352	1,077,000	304.76
1985-01-22	365	369	358	358	1,650,000	309.96
1985-01-21	375	379	366	375	1,522,000	324.68
1985-01-19	377	381	372	375	5,009,999	324.68
1985-01-18	369	379	365	377	4,637,999	326.41
1985-01-17	360	375	358	365	3,615,999	316.02
1985-01-16	361	366	358	358	2,209,000	309.96
1985-01-14	371	372	362	366	1,911,000	316.88
1985-01-11	375	380	366	376	5,052,999	325.54
1985-01-10	380	390	374	376	15,075,998	325.54
1985-01-09	359	386	358	380	27,797,996	329
1985-01-08	344	362	342	355	16,148,998	307.36
1985-01-07	345	350	340	341	9,498,999	295.24
1985-01-05	335	335	328	328	828,000	283.98
1985-01-04	332	335	326	335	1,532,000	290.04

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

2024年11月
日	月	火	水	木	金	土
« 10月31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