8001 伊藤忠商事(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 599 | 615 | 599 | 615 | 907,000 | 615 |
| 1991-12-27 | 600 | 602 | 592 | 595 | 466,000 | 595 |
| 1991-12-26 | 601 | 601 | 588 | 592 | 891,000 | 592 |
| 1991-12-25 | 580 | 606 | 577 | 584 | 826,000 | 584 |
| 1991-12-24 | 595 | 600 | 575 | 577 | 738,000 | 577 |
| 1991-12-20 | 585 | 585 | 575 | 575 | 986,000 | 575 |
| 1991-12-19 | 597 | 597 | 585 | 588 | 1,055,000 | 588 |
| 1991-12-18 | 599 | 604 | 595 | 598 | 891,000 | 598 |
| 1991-12-17 | 620 | 620 | 610 | 610 | 392,000 | 610 |
| 1991-12-16 | 627 | 627 | 611 | 620 | 335,000 | 620 |
| 1991-12-13 | 630 | 630 | 610 | 618 | 2,025,000 | 618 |
| 1991-12-12 | 599 | 610 | 595 | 600 | 443,000 | 600 |
| 1991-12-11 | 604 | 604 | 590 | 590 | 1,441,000 | 590 |
| 1991-12-10 | 610 | 613 | 601 | 604 | 682,000 | 604 |
| 1991-12-09 | 610 | 611 | 605 | 607 | 478,000 | 607 |
| 1991-12-06 | 617 | 621 | 612 | 612 | 922,000 | 612 |
| 1991-12-05 | 619 | 620 | 612 | 617 | 1,102,000 | 617 |
| 1991-12-04 | 607 | 618 | 607 | 612 | 1,014,000 | 612 |
| 1991-12-03 | 622 | 622 | 610 | 610 | 1,280,000 | 610 |
| 1991-12-02 | 632 | 632 | 617 | 621 | 490,000 | 621 |
| 1991-11-29 | 622 | 625 | 618 | 622 | 730,000 | 622 |
| 1991-11-28 | 626 | 635 | 620 | 622 | 1,246,000 | 622 |
| 1991-11-27 | 631 | 632 | 626 | 626 | 860,000 | 626 |
| 1991-11-26 | 624 | 635 | 624 | 625 | 804,000 | 625 |
| 1991-11-25 | 623 | 625 | 620 | 622 | 632,000 | 622 |
| 1991-11-22 | 631 | 635 | 622 | 623 | 1,668,000 | 623 |
| 1991-11-21 | 658 | 664 | 636 | 640 | 2,012,000 | 640 |
| 1991-11-20 | 663 | 665 | 650 | 655 | 1,126,000 | 655 |
| 1991-11-19 | 672 | 679 | 663 | 665 | 928,000 | 665 |
| 1991-11-18 | 663 | 670 | 662 | 662 | 827,000 | 662 |
| 1991-11-15 | 679 | 679 | 675 | 679 | 804,000 | 679 |
| 1991-11-14 | 685 | 692 | 675 | 679 | 942,000 | 679 |
| 1991-11-13 | 695 | 697 | 682 | 686 | 747,000 | 686 |
| 1991-11-12 | 677 | 698 | 677 | 693 | 1,275,000 | 693 |
| 1991-11-11 | 683 | 686 | 677 | 677 | 859,000 | 677 |
| 1991-11-08 | 692 | 697 | 681 | 683 | 925,000 | 683 |
| 1991-11-07 | 700 | 700 | 690 | 690 | 596,000 | 690 |
| 1991-11-06 | 691 | 699 | 686 | 699 | 1,232,000 | 699 |
| 1991-11-05 | 703 | 710 | 697 | 700 | 2,035,000 | 700 |
| 1991-11-01 | 715 | 720 | 713 | 713 | 1,167,000 | 713 |
| 1991-10-31 | 713 | 724 | 713 | 720 | 1,370,000 | 720 |
| 1991-10-30 | 731 | 735 | 711 | 713 | 1,234,000 | 713 |
| 1991-10-29 | 739 | 740 | 731 | 731 | 1,010,000 | 731 |
| 1991-10-28 | 736 | 740 | 729 | 735 | 1,308,000 | 735 |
| 1991-10-25 | 741 | 743 | 734 | 735 | 1,026,000 | 735 |
| 1991-10-24 | 740 | 749 | 740 | 743 | 1,626,000 | 743 |
| 1991-10-23 | 745 | 749 | 740 | 742 | 1,710,000 | 742 |
| 1991-10-22 | 740 | 762 | 740 | 752 | 6,127,000 | 752 |
| 1991-10-21 | 747 | 755 | 741 | 750 | 6,507,000 | 750 |
| 1991-10-18 | 720 | 730 | 717 | 727 | 3,736,000 | 727 |
| 1991-10-17 | 712 | 723 | 712 | 715 | 1,760,000 | 715 |
| 1991-10-16 | 711 | 713 | 702 | 709 | 1,490,000 | 709 |
| 1991-10-15 | 716 | 717 | 706 | 710 | 1,112,000 | 710 |
| 1991-10-14 | 722 | 724 | 710 | 711 | 1,818,000 | 711 |
| 1991-10-11 | 715 | 725 | 710 | 723 | 2,452,000 | 723 |
| 1991-10-09 | 696 | 722 | 696 | 712 | 5,105,000 | 712 |
| 1991-10-08 | 698 | 704 | 696 | 698 | 1,324,000 | 698 |
| 1991-10-07 | 695 | 702 | 695 | 700 | 1,112,000 | 700 |
| 1991-10-04 | 700 | 705 | 697 | 702 | 2,995,000 | 702 |
| 1991-10-03 | 695 | 705 | 692 | 695 | 2,550,000 | 695 |
| 1991-10-02 | 703 | 703 | 685 | 685 | 1,494,000 | 685 |
| 1991-10-01 | 680 | 708 | 678 | 697 | 2,308,000 | 697 |
| 1991-09-30 | 686 | 694 | 682 | 686 | 702,000 | 686 |
| 1991-09-27 | 700 | 703 | 690 | 695 | 1,302,000 | 695 |
| 1991-09-26 | 696 | 705 | 686 | 695 | 1,272,000 | 695 |
| 1991-09-25 | 707 | 707 | 695 | 696 | 1,677,000 | 696 |
| 1991-09-24 | 685 | 701 | 681 | 700 | 2,203,000 | 700 |
| 1991-09-20 | 685 | 699 | 675 | 685 | 2,054,000 | 685 |
| 1991-09-19 | 699 | 699 | 680 | 681 | 1,253,000 | 681 |
| 1991-09-18 | 698 | 702 | 688 | 698 | 2,051,000 | 698 |
| 1991-09-17 | 710 | 713 | 696 | 708 | 3,333,000 | 708 |
| 1991-09-13 | 695 | 704 | 690 | 701 | 8,763,000 | 701 |
| 1991-09-12 | 671 | 688 | 671 | 675 | 2,669,000 | 675 |
| 1991-09-11 | 652 | 670 | 650 | 668 | 1,275,000 | 668 |
| 1991-09-10 | 670 | 670 | 659 | 661 | 1,441,000 | 661 |
| 1991-09-09 | 679 | 688 | 665 | 667 | 2,249,000 | 667 |
| 1991-09-06 | 655 | 685 | 655 | 680 | 5,366,000 | 680 |
| 1991-09-05 | 636 | 669 | 636 | 660 | 2,643,000 | 660 |
| 1991-09-04 | 650 | 652 | 640 | 646 | 1,322,000 | 646 |
| 1991-09-03 | 653 | 658 | 641 | 649 | 2,013,000 | 649 |
| 1991-09-02 | 640 | 658 | 638 | 658 | 3,234,000 | 658 |
| 1991-08-30 | 635 | 645 | 630 | 645 | 5,660,000 | 645 |
| 1991-08-29 | 600 | 614 | 600 | 610 | 2,093,000 | 610 |
| 1991-08-28 | 584 | 599 | 571 | 599 | 994,000 | 599 |
| 1991-08-27 | 581 | 593 | 578 | 584 | 540,000 | 584 |
| 1991-08-26 | 600 | 600 | 580 | 586 | 803,000 | 586 |
| 1991-08-23 | 604 | 605 | 590 | 605 | 2,388,000 | 605 |
| 1991-08-22 | 592 | 610 | 587 | 605 | 3,906,000 | 605 |
| 1991-08-21 | 568 | 577 | 555 | 555 | 2,614,000 | 555 |
| 1991-08-20 | 565 | 565 | 541 | 550 | 3,133,000 | 550 |
| 1991-08-19 | 603 | 603 | 531 | 545 | 2,709,000 | 545 |
| 1991-08-16 | 620 | 625 | 602 | 602 | 1,164,000 | 602 |
| 1991-08-15 | 624 | 635 | 620 | 627 | 1,573,000 | 627 |
| 1991-08-14 | 618 | 629 | 618 | 625 | 822,000 | 625 |
| 1991-08-13 | 618 | 622 | 615 | 618 | 712,000 | 618 |
| 1991-08-12 | 623 | 626 | 614 | 620 | 664,000 | 620 |
| 1991-08-09 | 630 | 635 | 623 | 623 | 786,000 | 623 |
| 1991-08-08 | 643 | 646 | 633 | 633 | 1,052,000 | 633 |
| 1991-08-07 | 645 | 647 | 635 | 643 | 642,000 | 643 |
| 1991-08-06 | 646 | 646 | 640 | 640 | 615,000 | 640 |
| 1991-08-05 | 650 | 653 | 646 | 646 | 423,000 | 646 |
| 1991-08-02 | 648 | 650 | 646 | 650 | 396,000 | 650 |
| 1991-08-01 | 646 | 653 | 645 | 653 | 420,000 | 653 |
| 1991-07-31 | 656 | 658 | 648 | 655 | 1,460,000 | 655 |
| 1991-07-30 | 649 | 658 | 645 | 656 | 1,528,000 | 656 |
| 1991-07-29 | 662 | 664 | 650 | 650 | 1,464,000 | 650 |
| 1991-07-26 | 658 | 666 | 654 | 662 | 3,278,000 | 662 |
| 1991-07-25 | 644 | 660 | 643 | 660 | 3,429,000 | 660 |
| 1991-07-24 | 630 | 643 | 630 | 643 | 1,808,000 | 643 |
| 1991-07-23 | 625 | 628 | 619 | 625 | 1,286,000 | 625 |
| 1991-07-22 | 617 | 625 | 615 | 624 | 845,000 | 624 |
| 1991-07-19 | 616 | 624 | 614 | 617 | 990,000 | 617 |
| 1991-07-18 | 620 | 620 | 608 | 610 | 817,000 | 610 |
| 1991-07-17 | 625 | 628 | 620 | 620 | 755,000 | 620 |
| 1991-07-16 | 625 | 638 | 624 | 630 | 850,000 | 630 |
| 1991-07-15 | 629 | 634 | 621 | 622 | 395,000 | 622 |
| 1991-07-12 | 626 | 630 | 611 | 619 | 776,000 | 619 |
| 1991-07-11 | 625 | 635 | 624 | 625 | 1,335,000 | 625 |
| 1991-07-10 | 620 | 628 | 618 | 628 | 673,000 | 628 |
| 1991-07-09 | 610 | 618 | 594 | 618 | 1,502,000 | 618 |
| 1991-07-08 | 630 | 632 | 597 | 610 | 1,313,000 | 610 |
| 1991-07-05 | 633 | 635 | 625 | 629 | 761,000 | 629 |
| 1991-07-04 | 615 | 628 | 611 | 625 | 910,000 | 625 |
| 1991-07-03 | 637 | 637 | 603 | 620 | 1,575,000 | 620 |
| 1991-07-02 | 648 | 654 | 641 | 647 | 1,338,000 | 647 |
| 1991-07-01 | 660 | 660 | 645 | 645 | 1,971,000 | 645 |
| 1991-06-28 | 635 | 640 | 627 | 631 | 1,726,000 | 631 |
| 1991-06-27 | 630 | 637 | 622 | 637 | 1,056,000 | 637 |
| 1991-06-26 | 645 | 647 | 631 | 631 | 1,348,000 | 631 |
| 1991-06-25 | 631 | 642 | 625 | 642 | 1,254,000 | 642 |
| 1991-06-24 | 634 | 644 | 628 | 634 | 1,119,000 | 634 |
| 1991-06-21 | 632 | 636 | 621 | 634 | 1,393,000 | 634 |
| 1991-06-20 | 613 | 630 | 613 | 630 | 2,030,000 | 630 |
| 1991-06-19 | 640 | 640 | 611 | 611 | 1,337,000 | 611 |
| 1991-06-18 | 653 | 657 | 640 | 640 | 1,046,000 | 640 |
| 1991-06-17 | 660 | 665 | 658 | 663 | 555,000 | 663 |
| 1991-06-14 | 660 | 665 | 648 | 660 | 3,285,000 | 660 |
| 1991-06-13 | 646 | 651 | 641 | 651 | 1,460,000 | 651 |
| 1991-06-12 | 655 | 658 | 646 | 651 | 1,618,000 | 651 |
| 1991-06-11 | 658 | 665 | 650 | 653 | 1,272,000 | 653 |
| 1991-06-10 | 662 | 665 | 660 | 665 | 745,000 | 665 |
| 1991-06-07 | 670 | 680 | 665 | 674 | 910,000 | 674 |
| 1991-06-06 | 669 | 675 | 665 | 670 | 883,000 | 670 |
| 1991-06-05 | 686 | 688 | 677 | 679 | 598,000 | 679 |
| 1991-06-04 | 693 | 695 | 680 | 686 | 602,000 | 686 |
| 1991-06-03 | 700 | 700 | 686 | 688 | 772,000 | 688 |
| 1991-05-31 | 690 | 698 | 687 | 694 | 1,173,000 | 694 |
| 1991-05-30 | 690 | 692 | 680 | 688 | 586,000 | 688 |
| 1991-05-29 | 683 | 695 | 678 | 692 | 867,000 | 692 |
| 1991-05-28 | 676 | 680 | 675 | 680 | 271,000 | 680 |
| 1991-05-27 | 678 | 690 | 675 | 680 | 264,000 | 680 |
| 1991-05-24 | 680 | 680 | 670 | 679 | 1,195,000 | 679 |
| 1991-05-23 | 678 | 684 | 669 | 682 | 1,296,000 | 682 |
| 1991-05-22 | 681 | 684 | 671 | 677 | 1,639,000 | 677 |
| 1991-05-21 | 680 | 690 | 677 | 684 | 1,146,000 | 684 |
| 1991-05-20 | 699 | 699 | 682 | 691 | 445,000 | 691 |
| 1991-05-17 | 687 | 699 | 679 | 699 | 732,000 | 699 |
| 1991-05-16 | 679 | 687 | 673 | 677 | 1,050,000 | 677 |
| 1991-05-15 | 684 | 695 | 682 | 688 | 967,000 | 688 |
| 1991-05-14 | 698 | 700 | 687 | 697 | 1,903,000 | 697 |
| 1991-05-13 | 700 | 710 | 696 | 698 | 1,459,000 | 698 |
| 1991-05-10 | 710 | 719 | 696 | 703 | 1,169,000 | 703 |
| 1991-05-09 | 698 | 710 | 698 | 705 | 1,150,000 | 705 |
| 1991-05-08 | 710 | 710 | 696 | 696 | 1,244,000 | 696 |
| 1991-05-07 | 711 | 719 | 705 | 714 | 811,000 | 714 |
| 1991-05-02 | 715 | 720 | 705 | 719 | 1,067,000 | 719 |
| 1991-05-01 | 704 | 719 | 696 | 715 | 1,873,000 | 715 |
| 1991-04-30 | 684 | 700 | 682 | 694 | 1,313,000 | 694 |
| 1991-04-26 | 700 | 700 | 683 | 688 | 1,404,000 | 688 |
| 1991-04-25 | 705 | 709 | 685 | 686 | 1,242,000 | 686 |
| 1991-04-24 | 706 | 714 | 700 | 703 | 1,220,000 | 703 |
| 1991-04-23 | 710 | 720 | 703 | 715 | 1,906,000 | 715 |
| 1991-04-22 | 724 | 724 | 713 | 713 | 1,037,000 | 713 |
| 1991-04-19 | 730 | 734 | 720 | 720 | 1,153,000 | 720 |
| 1991-04-18 | 741 | 741 | 730 | 730 | 790,000 | 730 |
| 1991-04-17 | 752 | 754 | 735 | 741 | 1,401,000 | 741 |
| 1991-04-16 | 750 | 752 | 732 | 745 | 1,559,000 | 745 |
| 1991-04-15 | 750 | 757 | 745 | 745 | 2,064,000 | 745 |
| 1991-04-12 | 731 | 740 | 729 | 740 | 1,353,000 | 740 |
| 1991-04-11 | 737 | 737 | 728 | 730 | 908,000 | 730 |
| 1991-04-10 | 725 | 736 | 725 | 727 | 1,605,000 | 727 |
| 1991-04-09 | 742 | 744 | 730 | 731 | 1,000,000 | 731 |
| 1991-04-08 | 751 | 754 | 741 | 742 | 937,000 | 742 |
| 1991-04-05 | 762 | 769 | 755 | 755 | 997,000 | 755 |
| 1991-04-04 | 767 | 769 | 754 | 755 | 992,000 | 755 |
| 1991-04-03 | 765 | 769 | 754 | 767 | 2,565,000 | 767 |
| 1991-04-02 | 725 | 749 | 725 | 748 | 770,000 | 748 |
| 1991-04-01 | 725 | 735 | 723 | 728 | 971,000 | 728 |
| 1991-03-29 | 740 | 742 | 728 | 728 | 1,563,000 | 728 |
| 1991-03-28 | 734 | 747 | 733 | 744 | 967,000 | 744 |
| 1991-03-27 | 743 | 748 | 733 | 738 | 2,086,000 | 738 |
| 1991-03-26 | 761 | 768 | 733 | 733 | 2,385,000 | 733 |
| 1991-03-25 | 746 | 758 | 745 | 750 | 3,559,000 | 750 |
| 1991-03-22 | 752 | 758 | 740 | 745 | 2,129,000 | 745 |
| 1991-03-20 | 757 | 760 | 745 | 747 | 1,962,000 | 747 |
| 1991-03-19 | 769 | 775 | 764 | 764 | 2,990,000 | 764 |
| 1991-03-18 | 770 | 785 | 768 | 770 | 5,861,000 | 770 |
| 1991-03-15 | 745 | 768 | 745 | 764 | 4,239,000 | 764 |
| 1991-03-14 | 745 | 754 | 736 | 742 | 2,061,000 | 742 |
| 1991-03-13 | 755 | 755 | 737 | 740 | 2,743,000 | 740 |
| 1991-03-12 | 749 | 762 | 735 | 759 | 2,151,000 | 759 |
| 1991-03-11 | 759 | 759 | 753 | 756 | 1,050,000 | 756 |
| 1991-03-08 | 768 | 768 | 752 | 759 | 3,303,000 | 759 |
| 1991-03-07 | 751 | 762 | 746 | 758 | 2,916,000 | 758 |
| 1991-03-06 | 750 | 750 | 735 | 744 | 1,972,000 | 744 |
| 1991-03-05 | 740 | 740 | 733 | 734 | 1,192,000 | 734 |
| 1991-03-04 | 744 | 751 | 738 | 740 | 1,088,000 | 740 |
| 1991-03-01 | 760 | 764 | 751 | 751 | 1,616,000 | 751 |
| 1991-02-28 | 756 | 770 | 753 | 766 | 4,221,000 | 766 |
| 1991-02-27 | 755 | 760 | 748 | 750 | 2,233,000 | 750 |
| 1991-02-26 | 794 | 794 | 765 | 765 | 5,027,000 | 765 |
| 1991-02-25 | 761 | 784 | 756 | 784 | 3,306,000 | 784 |
| 1991-02-22 | 775 | 783 | 761 | 765 | 2,745,000 | 765 |
| 1991-02-21 | 766 | 773 | 761 | 763 | 3,309,000 | 763 |
| 1991-02-20 | 785 | 807 | 770 | 780 | 13,166,000 | 780 |
| 1991-02-19 | 773 | 810 | 764 | 785 | 18,672,000 | 785 |
| 1991-02-18 | 749 | 763 | 740 | 763 | 8,236,000 | 763 |
| 1991-02-15 | 733 | 733 | 725 | 731 | 2,406,000 | 731 |
| 1991-02-14 | 730 | 744 | 730 | 738 | 11,651,000 | 738 |
| 1991-02-13 | 730 | 740 | 720 | 729 | 6,750,000 | 729 |
| 1991-02-12 | 715 | 731 | 707 | 730 | 12,721,000 | 730 |
| 1991-02-08 | 690 | 710 | 685 | 695 | 3,212,000 | 695 |
| 1991-02-07 | 700 | 700 | 680 | 685 | 1,533,000 | 685 |
| 1991-02-06 | 695 | 695 | 686 | 691 | 2,251,000 | 691 |
| 1991-02-05 | 675 | 677 | 666 | 675 | 1,284,000 | 675 |
| 1991-02-04 | 675 | 676 | 665 | 665 | 530,000 | 665 |
| 1991-02-01 | 656 | 665 | 651 | 665 | 1,009,000 | 665 |
| 1991-01-31 | 668 | 669 | 655 | 655 | 967,000 | 655 |
| 1991-01-30 | 669 | 674 | 658 | 658 | 1,209,000 | 658 |
| 1991-01-29 | 675 | 679 | 671 | 672 | 894,000 | 672 |
| 1991-01-28 | 680 | 680 | 667 | 675 | 472,000 | 675 |
| 1991-01-25 | 680 | 682 | 670 | 670 | 1,344,000 | 670 |
| 1991-01-24 | 675 | 680 | 667 | 674 | 1,377,000 | 674 |
| 1991-01-23 | 660 | 674 | 660 | 667 | 778,000 | 667 |
| 1991-01-22 | 679 | 685 | 675 | 680 | 1,606,000 | 680 |
| 1991-01-21 | 675 | 684 | 671 | 675 | 1,676,000 | 675 |
| 1991-01-18 | 710 | 710 | 685 | 695 | 4,502,000 | 695 |
| 1991-01-17 | 667 | 714 | 647 | 700 | 5,119,000 | 700 |
| 1991-01-16 | 674 | 680 | 655 | 670 | 2,897,000 | 670 |
| 1991-01-14 | 690 | 695 | 686 | 691 | 2,647,000 | 691 |
| 1991-01-11 | 720 | 720 | 702 | 720 | 8,448,000 | 720 |
| 1991-01-10 | 683 | 714 | 680 | 710 | 8,362,000 | 710 |
| 1991-01-09 | 669 | 694 | 665 | 693 | 3,772,000 | 693 |
| 1991-01-08 | 675 | 685 | 665 | 675 | 1,808,000 | 675 |
| 1991-01-07 | 689 | 690 | 676 | 685 | 4,027,000 | 685 |
| 1991-01-04 | 655 | 697 | 655 | 697 | 3,865,000 | 697 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
