8001 伊藤忠商事(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 661 | 665 | 645 | 645 | 1,390,000 | 645 |
| 1990-12-27 | 651 | 674 | 650 | 661 | 1,811,000 | 661 |
| 1990-12-26 | 655 | 660 | 649 | 660 | 1,507,000 | 660 |
| 1990-12-25 | 666 | 675 | 647 | 647 | 1,640,000 | 647 |
| 1990-12-21 | 684 | 685 | 670 | 685 | 3,453,000 | 685 |
| 1990-12-20 | 698 | 712 | 698 | 704 | 2,037,000 | 704 |
| 1990-12-19 | 735 | 741 | 718 | 718 | 6,493,000 | 718 |
| 1990-12-18 | 702 | 718 | 696 | 713 | 3,144,000 | 713 |
| 1990-12-17 | 720 | 724 | 710 | 710 | 1,369,000 | 710 |
| 1990-12-14 | 725 | 745 | 722 | 734 | 9,445,000 | 734 |
| 1990-12-13 | 730 | 736 | 724 | 735 | 5,421,000 | 735 |
| 1990-12-12 | 716 | 734 | 716 | 724 | 7,012,000 | 724 |
| 1990-12-11 | 695 | 729 | 695 | 716 | 11,321,000 | 716 |
| 1990-12-10 | 690 | 709 | 675 | 705 | 6,788,000 | 705 |
| 1990-12-07 | 679 | 695 | 666 | 690 | 4,678,000 | 690 |
| 1990-12-06 | 645 | 647 | 636 | 640 | 2,003,000 | 640 |
| 1990-12-05 | 625 | 632 | 605 | 625 | 1,681,000 | 625 |
| 1990-12-04 | 615 | 615 | 605 | 606 | 790,000 | 606 |
| 1990-12-03 | 640 | 640 | 621 | 622 | 775,000 | 622 |
| 1990-11-30 | 610 | 620 | 602 | 620 | 1,401,000 | 620 |
| 1990-11-29 | 635 | 635 | 612 | 630 | 1,708,000 | 630 |
| 1990-11-28 | 645 | 646 | 635 | 635 | 1,371,000 | 635 |
| 1990-11-27 | 640 | 648 | 635 | 648 | 1,135,000 | 648 |
| 1990-11-26 | 635 | 647 | 631 | 647 | 782,000 | 647 |
| 1990-11-22 | 620 | 635 | 616 | 635 | 1,288,000 | 635 |
| 1990-11-21 | 624 | 635 | 616 | 616 | 1,204,000 | 616 |
| 1990-11-20 | 633 | 639 | 620 | 625 | 1,013,000 | 625 |
| 1990-11-19 | 641 | 660 | 640 | 649 | 1,296,000 | 649 |
| 1990-11-16 | 636 | 649 | 626 | 632 | 1,099,000 | 632 |
| 1990-11-15 | 665 | 670 | 645 | 655 | 1,516,000 | 655 |
| 1990-11-14 | 675 | 675 | 663 | 670 | 1,343,000 | 670 |
| 1990-11-13 | 676 | 685 | 670 | 683 | 2,406,000 | 683 |
| 1990-11-09 | 645 | 655 | 641 | 650 | 1,269,000 | 650 |
| 1990-11-08 | 650 | 659 | 635 | 649 | 1,427,000 | 649 |
| 1990-11-07 | 655 | 674 | 655 | 665 | 1,581,000 | 665 |
| 1990-11-06 | 698 | 709 | 665 | 675 | 2,294,000 | 675 |
| 1990-11-05 | 708 | 715 | 692 | 695 | 1,510,000 | 695 |
| 1990-11-02 | 684 | 710 | 684 | 700 | 1,427,000 | 700 |
| 1990-11-01 | 695 | 707 | 686 | 686 | 1,405,000 | 686 |
| 1990-10-31 | 735 | 737 | 718 | 725 | 1,518,000 | 725 |
| 1990-10-30 | 730 | 733 | 710 | 730 | 1,442,000 | 730 |
| 1990-10-29 | 720 | 745 | 715 | 735 | 2,899,000 | 735 |
| 1990-10-26 | 710 | 729 | 710 | 710 | 1,366,000 | 710 |
| 1990-10-25 | 729 | 733 | 710 | 715 | 2,271,000 | 715 |
| 1990-10-24 | 709 | 720 | 702 | 709 | 2,468,000 | 709 |
| 1990-10-23 | 739 | 740 | 720 | 729 | 2,075,000 | 729 |
| 1990-10-22 | 735 | 750 | 730 | 740 | 2,930,000 | 740 |
| 1990-10-19 | 750 | 762 | 729 | 745 | 6,349,000 | 745 |
| 1990-10-18 | 730 | 756 | 716 | 740 | 5,397,000 | 740 |
| 1990-10-17 | 716 | 739 | 711 | 730 | 3,346,000 | 730 |
| 1990-10-16 | 745 | 747 | 715 | 717 | 4,451,000 | 717 |
| 1990-10-15 | 715 | 735 | 715 | 735 | 3,463,000 | 735 |
| 1990-10-12 | 685 | 705 | 681 | 695 | 2,241,000 | 695 |
| 1990-10-11 | 716 | 720 | 690 | 705 | 3,404,000 | 705 |
| 1990-10-09 | 738 | 753 | 728 | 736 | 9,577,000 | 736 |
| 1990-10-08 | 710 | 735 | 707 | 728 | 6,577,000 | 728 |
| 1990-10-05 | 690 | 715 | 660 | 699 | 6,131,000 | 699 |
| 1990-10-04 | 650 | 660 | 647 | 650 | 826,000 | 650 |
| 1990-10-03 | 679 | 690 | 640 | 660 | 2,980,000 | 660 |
| 1990-10-02 | 620 | 670 | 610 | 670 | 3,605,000 | 670 |
| 1990-10-01 | 576 | 582 | 550 | 570 | 2,396,000 | 570 |
| 1990-09-28 | 597 | 610 | 562 | 562 | 2,410,000 | 562 |
| 1990-09-27 | 622 | 632 | 606 | 607 | 2,032,000 | 607 |
| 1990-09-26 | 658 | 675 | 631 | 632 | 2,188,000 | 632 |
| 1990-09-25 | 660 | 669 | 655 | 665 | 807,000 | 665 |
| 1990-09-21 | 660 | 676 | 651 | 676 | 2,086,000 | 676 |
| 1990-09-20 | 674 | 675 | 660 | 670 | 1,474,000 | 670 |
| 1990-09-19 | 676 | 690 | 665 | 670 | 1,629,000 | 670 |
| 1990-09-18 | 696 | 699 | 651 | 675 | 2,639,000 | 675 |
| 1990-09-17 | 720 | 720 | 700 | 706 | 1,019,000 | 706 |
| 1990-09-14 | 725 | 744 | 719 | 726 | 3,572,000 | 726 |
| 1990-09-13 | 730 | 750 | 716 | 735 | 5,896,000 | 735 |
| 1990-09-12 | 685 | 726 | 677 | 720 | 5,561,000 | 720 |
| 1990-09-11 | 689 | 705 | 680 | 685 | 3,024,000 | 685 |
| 1990-09-10 | 680 | 691 | 670 | 690 | 2,661,000 | 690 |
| 1990-09-07 | 650 | 670 | 645 | 660 | 1,124,000 | 660 |
| 1990-09-06 | 670 | 674 | 650 | 660 | 1,436,000 | 660 |
| 1990-09-05 | 675 | 680 | 655 | 660 | 1,641,000 | 660 |
| 1990-09-04 | 690 | 698 | 671 | 682 | 1,334,000 | 682 |
| 1990-09-03 | 695 | 710 | 681 | 700 | 1,882,000 | 700 |
| 1990-08-31 | 700 | 700 | 681 | 685 | 1,629,000 | 685 |
| 1990-08-30 | 699 | 710 | 681 | 710 | 1,238,000 | 710 |
| 1990-08-29 | 685 | 699 | 672 | 680 | 1,020,000 | 680 |
| 1990-08-28 | 712 | 720 | 692 | 705 | 2,721,000 | 705 |
| 1990-08-27 | 684 | 692 | 671 | 692 | 1,870,000 | 692 |
| 1990-08-24 | 645 | 685 | 640 | 674 | 3,047,000 | 674 |
| 1990-08-23 | 665 | 675 | 650 | 655 | 2,558,000 | 655 |
| 1990-08-22 | 674 | 685 | 660 | 685 | 1,747,000 | 685 |
| 1990-08-21 | 701 | 705 | 691 | 704 | 1,478,000 | 704 |
| 1990-08-20 | 683 | 699 | 675 | 695 | 865,000 | 695 |
| 1990-08-17 | 693 | 700 | 685 | 690 | 1,188,000 | 690 |
| 1990-08-16 | 729 | 729 | 701 | 710 | 918,000 | 710 |
| 1990-08-15 | 690 | 729 | 682 | 729 | 2,718,000 | 729 |
| 1990-08-14 | 661 | 675 | 650 | 670 | 1,932,000 | 670 |
| 1990-08-13 | 680 | 680 | 650 | 651 | 1,730,000 | 651 |
| 1990-08-10 | 690 | 695 | 670 | 680 | 2,655,000 | 680 |
| 1990-08-09 | 703 | 703 | 685 | 689 | 1,827,000 | 689 |
| 1990-08-08 | 690 | 710 | 681 | 705 | 1,680,000 | 705 |
| 1990-08-07 | 662 | 695 | 660 | 670 | 2,936,000 | 670 |
| 1990-08-06 | 695 | 704 | 685 | 692 | 2,404,000 | 692 |
| 1990-08-03 | 720 | 725 | 701 | 715 | 2,390,000 | 715 |
| 1990-08-02 | 735 | 740 | 720 | 722 | 2,142,000 | 722 |
| 1990-08-01 | 766 | 769 | 750 | 752 | 1,735,000 | 752 |
| 1990-07-31 | 745 | 753 | 743 | 752 | 1,592,000 | 752 |
| 1990-07-30 | 756 | 756 | 732 | 732 | 1,678,000 | 732 |
| 1990-07-27 | 765 | 770 | 732 | 759 | 2,667,000 | 759 |
| 1990-07-26 | 790 | 790 | 766 | 778 | 3,065,000 | 778 |
| 1990-07-25 | 800 | 800 | 788 | 788 | 1,210,000 | 788 |
| 1990-07-24 | 800 | 804 | 795 | 798 | 1,649,000 | 798 |
| 1990-07-23 | 820 | 825 | 802 | 810 | 1,167,000 | 810 |
| 1990-07-20 | 815 | 839 | 815 | 820 | 2,247,000 | 820 |
| 1990-07-19 | 823 | 828 | 810 | 811 | 1,911,000 | 811 |
| 1990-07-18 | 840 | 842 | 831 | 833 | 1,131,000 | 833 |
| 1990-07-17 | 849 | 850 | 835 | 840 | 1,580,000 | 840 |
| 1990-07-16 | 828 | 847 | 825 | 847 | 1,526,000 | 847 |
| 1990-07-13 | 819 | 835 | 819 | 828 | 2,338,000 | 828 |
| 1990-07-12 | 825 | 825 | 812 | 819 | 1,386,000 | 819 |
| 1990-07-11 | 810 | 829 | 807 | 829 | 2,879,000 | 829 |
| 1990-07-10 | 815 | 815 | 804 | 805 | 1,317,000 | 805 |
| 1990-07-09 | 830 | 830 | 815 | 827 | 1,371,000 | 827 |
| 1990-07-06 | 834 | 834 | 815 | 834 | 2,629,000 | 834 |
| 1990-07-05 | 835 | 843 | 830 | 835 | 2,820,000 | 835 |
| 1990-07-04 | 805 | 829 | 805 | 825 | 3,305,000 | 825 |
| 1990-07-03 | 810 | 815 | 798 | 802 | 2,338,000 | 802 |
| 1990-07-02 | 805 | 815 | 796 | 805 | 1,897,000 | 805 |
| 1990-06-29 | 818 | 838 | 803 | 803 | 1,537,000 | 803 |
| 1990-06-28 | 825 | 828 | 806 | 808 | 2,091,000 | 808 |
| 1990-06-27 | 815 | 839 | 811 | 825 | 2,160,000 | 825 |
| 1990-06-26 | 795 | 808 | 790 | 805 | 2,501,000 | 805 |
| 1990-06-25 | 809 | 809 | 780 | 792 | 1,856,000 | 792 |
| 1990-06-22 | 830 | 831 | 812 | 818 | 1,425,000 | 818 |
| 1990-06-21 | 845 | 850 | 831 | 832 | 1,547,000 | 832 |
| 1990-06-20 | 846 | 855 | 835 | 835 | 2,316,000 | 835 |
| 1990-06-19 | 851 | 858 | 847 | 847 | 1,725,000 | 847 |
| 1990-06-18 | 880 | 881 | 862 | 868 | 1,131,000 | 868 |
| 1990-06-15 | 880 | 890 | 866 | 890 | 1,522,000 | 890 |
| 1990-06-14 | 864 | 895 | 864 | 895 | 1,480,000 | 895 |
| 1990-06-13 | 856 | 865 | 855 | 864 | 1,255,000 | 864 |
| 1990-06-12 | 870 | 875 | 851 | 851 | 3,165,000 | 851 |
| 1990-06-11 | 890 | 890 | 866 | 866 | 1,970,000 | 866 |
| 1990-06-08 | 897 | 908 | 892 | 892 | 2,253,000 | 892 |
| 1990-06-07 | 905 | 909 | 903 | 905 | 1,194,000 | 905 |
| 1990-06-06 | 916 | 920 | 910 | 910 | 1,568,000 | 910 |
| 1990-06-05 | 921 | 929 | 920 | 923 | 1,386,000 | 923 |
| 1990-06-04 | 920 | 927 | 919 | 922 | 1,877,000 | 922 |
| 1990-06-01 | 932 | 942 | 921 | 924 | 1,425,000 | 924 |
| 1990-05-31 | 930 | 952 | 928 | 952 | 1,998,000 | 952 |
| 1990-05-30 | 920 | 930 | 916 | 928 | 2,316,000 | 928 |
| 1990-05-29 | 955 | 963 | 925 | 930 | 4,821,000 | 930 |
| 1990-05-28 | 945 | 955 | 940 | 955 | 4,855,000 | 955 |
| 1990-05-25 | 930 | 948 | 925 | 941 | 7,760,000 | 941 |
| 1990-05-24 | 895 | 930 | 891 | 920 | 3,697,000 | 920 |
| 1990-05-23 | 890 | 903 | 885 | 895 | 1,827,000 | 895 |
| 1990-05-22 | 860 | 889 | 860 | 889 | 1,377,000 | 889 |
| 1990-05-21 | 884 | 889 | 860 | 870 | 1,050,000 | 870 |
| 1990-05-18 | 898 | 900 | 885 | 894 | 1,408,000 | 894 |
| 1990-05-17 | 908 | 908 | 898 | 908 | 2,205,000 | 908 |
| 1990-05-16 | 915 | 916 | 900 | 900 | 4,962,000 | 900 |
| 1990-05-15 | 910 | 928 | 906 | 916 | 6,543,000 | 916 |
| 1990-05-14 | 914 | 920 | 902 | 908 | 8,461,000 | 908 |
| 1990-05-11 | 866 | 889 | 861 | 888 | 3,608,000 | 888 |
| 1990-05-10 | 873 | 874 | 860 | 866 | 2,637,000 | 866 |
| 1990-05-09 | 866 | 877 | 861 | 864 | 3,496,000 | 864 |
| 1990-05-08 | 870 | 875 | 847 | 866 | 3,049,000 | 866 |
| 1990-05-07 | 840 | 861 | 837 | 860 | 3,372,000 | 860 |
| 1990-05-02 | 830 | 835 | 825 | 827 | 1,061,000 | 827 |
| 1990-05-01 | 840 | 840 | 825 | 830 | 911,000 | 830 |
| 1990-04-27 | 840 | 840 | 822 | 833 | 813,000 | 833 |
| 1990-04-26 | 838 | 842 | 828 | 840 | 2,389,000 | 840 |
| 1990-04-25 | 829 | 834 | 817 | 818 | 1,851,000 | 818 |
| 1990-04-24 | 829 | 835 | 819 | 829 | 1,474,000 | 829 |
| 1990-04-23 | 845 | 845 | 826 | 835 | 1,262,000 | 835 |
| 1990-04-20 | 864 | 869 | 825 | 849 | 5,215,000 | 849 |
| 1990-04-19 | 837 | 864 | 830 | 854 | 9,407,000 | 854 |
| 1990-04-18 | 780 | 817 | 778 | 817 | 2,856,000 | 817 |
| 1990-04-17 | 778 | 798 | 772 | 775 | 1,742,000 | 775 |
| 1990-04-16 | 788 | 800 | 778 | 778 | 789,000 | 778 |
| 1990-04-13 | 800 | 810 | 788 | 788 | 1,087,000 | 788 |
| 1990-04-12 | 822 | 825 | 790 | 800 | 2,117,000 | 800 |
| 1990-04-11 | 825 | 831 | 816 | 819 | 2,360,000 | 819 |
| 1990-04-10 | 833 | 833 | 818 | 820 | 3,268,000 | 820 |
| 1990-04-09 | 830 | 850 | 830 | 841 | 5,773,000 | 841 |
| 1990-04-06 | 765 | 819 | 761 | 819 | 6,396,000 | 819 |
| 1990-04-05 | 720 | 735 | 702 | 735 | 2,431,000 | 735 |
| 1990-04-04 | 711 | 735 | 707 | 725 | 2,598,000 | 725 |
| 1990-04-03 | 700 | 709 | 680 | 701 | 3,769,000 | 701 |
| 1990-04-02 | 711 | 723 | 670 | 680 | 3,331,000 | 680 |
| 1990-03-30 | 775 | 779 | 728 | 728 | 3,152,000 | 728 |
| 1990-03-29 | 787 | 794 | 770 | 785 | 2,137,000 | 785 |
| 1990-03-28 | 810 | 815 | 787 | 787 | 2,214,000 | 787 |
| 1990-03-27 | 828 | 831 | 806 | 820 | 4,275,000 | 820 |
| 1990-03-26 | 799 | 828 | 796 | 828 | 3,823,000 | 828 |
| 1990-03-23 | 790 | 799 | 770 | 794 | 3,415,000 | 794 |
| 1990-03-22 | 761 | 789 | 750 | 780 | 2,867,000 | 780 |
| 1990-03-20 | 849 | 858 | 810 | 810 | 3,536,000 | 810 |
| 1990-03-19 | 886 | 890 | 850 | 850 | 1,894,000 | 850 |
| 1990-03-16 | 890 | 899 | 875 | 890 | 2,153,000 | 890 |
| 1990-03-15 | 887 | 896 | 885 | 885 | 1,625,000 | 885 |
| 1990-03-14 | 908 | 910 | 885 | 897 | 2,345,000 | 897 |
| 1990-03-13 | 925 | 927 | 915 | 915 | 1,802,000 | 915 |
| 1990-03-12 | 931 | 936 | 925 | 932 | 1,281,000 | 932 |
| 1990-03-09 | 944 | 949 | 931 | 931 | 2,588,000 | 931 |
| 1990-03-08 | 935 | 956 | 931 | 941 | 1,955,000 | 941 |
| 1990-03-07 | 953 | 953 | 935 | 945 | 2,046,000 | 945 |
| 1990-03-06 | 941 | 964 | 941 | 955 | 1,862,000 | 955 |
| 1990-03-05 | 969 | 970 | 935 | 941 | 3,194,000 | 941 |
| 1990-03-02 | 990 | 992 | 969 | 975 | 2,842,000 | 975 |
| 1990-03-01 | 1,000 | 1,000 | 990 | 995 | 2,014,000 | 995 |
| 1990-02-28 | 988 | 1,010 | 985 | 1,010 | 3,210,000 | 1,010 |
| 1990-02-27 | 968 | 990 | 957 | 979 | 3,383,000 | 979 |
| 1990-02-26 | 980 | 983 | 911 | 940 | 3,822,000 | 940 |
| 1990-02-23 | 1,000 | 1,000 | 983 | 984 | 3,771,000 | 984 |
| 1990-02-22 | 1,030 | 1,040 | 990 | 997 | 4,426,000 | 997 |
| 1990-02-21 | 1,050 | 1,060 | 1,010 | 1,020 | 3,815,000 | 1,020 |
| 1990-02-20 | 1,070 | 1,080 | 1,060 | 1,070 | 1,702,000 | 1,070 |
| 1990-02-19 | 1,100 | 1,110 | 1,080 | 1,090 | 2,043,000 | 1,090 |
| 1990-02-16 | 1,110 | 1,120 | 1,100 | 1,100 | 1,628,000 | 1,100 |
| 1990-02-15 | 1,090 | 1,100 | 1,080 | 1,090 | 2,327,000 | 1,090 |
| 1990-02-14 | 1,080 | 1,100 | 1,080 | 1,080 | 1,866,000 | 1,080 |
| 1990-02-13 | 1,100 | 1,100 | 1,080 | 1,100 | 1,295,000 | 1,100 |
| 1990-02-09 | 1,110 | 1,120 | 1,090 | 1,100 | 1,705,000 | 1,100 |
| 1990-02-08 | 1,130 | 1,130 | 1,100 | 1,130 | 2,062,000 | 1,130 |
| 1990-02-07 | 1,130 | 1,130 | 1,090 | 1,120 | 2,107,000 | 1,120 |
| 1990-02-06 | 1,130 | 1,150 | 1,120 | 1,130 | 3,374,000 | 1,130 |
| 1990-02-05 | 1,120 | 1,130 | 1,110 | 1,130 | 2,404,000 | 1,130 |
| 1990-02-02 | 1,090 | 1,130 | 1,080 | 1,100 | 4,256,000 | 1,100 |
| 1990-02-01 | 1,110 | 1,120 | 1,080 | 1,090 | 3,521,000 | 1,090 |
| 1990-01-31 | 1,100 | 1,130 | 1,090 | 1,130 | 1,401,000 | 1,130 |
| 1990-01-30 | 1,120 | 1,120 | 1,100 | 1,110 | 2,300,000 | 1,110 |
| 1990-01-29 | 1,080 | 1,110 | 1,070 | 1,100 | 2,082,000 | 1,100 |
| 1990-01-26 | 1,100 | 1,100 | 1,070 | 1,070 | 1,597,000 | 1,070 |
| 1990-01-25 | 1,080 | 1,100 | 1,070 | 1,080 | 1,933,000 | 1,080 |
| 1990-01-24 | 1,110 | 1,120 | 1,070 | 1,080 | 2,104,000 | 1,080 |
| 1990-01-23 | 1,110 | 1,120 | 1,100 | 1,110 | 2,476,000 | 1,110 |
| 1990-01-22 | 1,110 | 1,130 | 1,100 | 1,120 | 2,321,000 | 1,120 |
| 1990-01-19 | 1,070 | 1,100 | 1,060 | 1,100 | 5,371,000 | 1,100 |
| 1990-01-18 | 1,100 | 1,110 | 1,080 | 1,090 | 3,827,000 | 1,090 |
| 1990-01-17 | 1,130 | 1,140 | 1,080 | 1,090 | 5,325,000 | 1,090 |
| 1990-01-16 | 1,140 | 1,150 | 1,110 | 1,110 | 4,451,000 | 1,110 |
| 1990-01-12 | 1,200 | 1,200 | 1,170 | 1,200 | 6,016,000 | 1,200 |
| 1990-01-11 | 1,180 | 1,220 | 1,160 | 1,210 | 8,616,000 | 1,210 |
| 1990-01-10 | 1,190 | 1,200 | 1,160 | 1,170 | 4,491,000 | 1,170 |
| 1990-01-09 | 1,210 | 1,220 | 1,190 | 1,200 | 6,706,000 | 1,200 |
| 1990-01-08 | 1,230 | 1,240 | 1,200 | 1,220 | 7,752,000 | 1,220 |
| 1990-01-05 | 1,280 | 1,290 | 1,210 | 1,210 | 17,649,000 | 1,210 |
| 1990-01-04 | 1,280 | 1,310 | 1,270 | 1,290 | 32,731,000 | 1,290 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
