8001 伊藤忠商事(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 420 | 423 | 415 | 415 | 295,000 | 415 |
| 1992-12-29 | 426 | 427 | 420 | 425 | 291,000 | 425 |
| 1992-12-28 | 427 | 427 | 421 | 421 | 421,000 | 421 |
| 1992-12-25 | 426 | 428 | 424 | 427 | 527,000 | 427 |
| 1992-12-24 | 438 | 438 | 422 | 426 | 573,000 | 426 |
| 1992-12-22 | 445 | 445 | 432 | 439 | 695,000 | 439 |
| 1992-12-21 | 442 | 447 | 441 | 445 | 1,277,000 | 445 |
| 1992-12-18 | 429 | 435 | 425 | 434 | 1,281,000 | 434 |
| 1992-12-17 | 420 | 423 | 418 | 419 | 841,000 | 419 |
| 1992-12-16 | 420 | 438 | 420 | 423 | 969,000 | 423 |
| 1992-12-15 | 419 | 427 | 418 | 424 | 1,041,000 | 424 |
| 1992-12-14 | 424 | 428 | 423 | 423 | 507,000 | 423 |
| 1992-12-11 | 434 | 436 | 428 | 428 | 1,979,000 | 428 |
| 1992-12-10 | 449 | 449 | 439 | 439 | 648,000 | 439 |
| 1992-12-09 | 447 | 449 | 440 | 444 | 509,000 | 444 |
| 1992-12-08 | 438 | 445 | 432 | 445 | 797,000 | 445 |
| 1992-12-07 | 435 | 435 | 429 | 430 | 533,000 | 430 |
| 1992-12-04 | 425 | 426 | 422 | 425 | 503,000 | 425 |
| 1992-12-03 | 426 | 430 | 423 | 425 | 614,000 | 425 |
| 1992-12-02 | 435 | 437 | 430 | 430 | 557,000 | 430 |
| 1992-12-01 | 448 | 452 | 433 | 439 | 716,000 | 439 |
| 1992-11-30 | 447 | 460 | 447 | 455 | 2,021,000 | 455 |
| 1992-11-27 | 444 | 452 | 440 | 447 | 1,814,000 | 447 |
| 1992-11-26 | 447 | 449 | 441 | 442 | 697,000 | 442 |
| 1992-11-25 | 437 | 449 | 437 | 449 | 1,985,000 | 449 |
| 1992-11-24 | 435 | 443 | 435 | 437 | 1,153,000 | 437 |
| 1992-11-20 | 426 | 443 | 420 | 433 | 2,143,000 | 433 |
| 1992-11-19 | 435 | 439 | 425 | 431 | 1,483,000 | 431 |
| 1992-11-18 | 400 | 430 | 400 | 430 | 1,078,000 | 430 |
| 1992-11-17 | 399 | 404 | 396 | 402 | 671,000 | 402 |
| 1992-11-16 | 406 | 409 | 401 | 402 | 278,000 | 402 |
| 1992-11-13 | 408 | 410 | 405 | 405 | 1,098,000 | 405 |
| 1992-11-12 | 407 | 410 | 406 | 408 | 494,000 | 408 |
| 1992-11-11 | 414 | 414 | 407 | 410 | 686,000 | 410 |
| 1992-11-10 | 415 | 416 | 408 | 414 | 819,000 | 414 |
| 1992-11-09 | 415 | 418 | 406 | 410 | 512,000 | 410 |
| 1992-11-06 | 431 | 435 | 420 | 420 | 606,000 | 420 |
| 1992-11-05 | 431 | 438 | 431 | 435 | 662,000 | 435 |
| 1992-11-04 | 437 | 437 | 433 | 436 | 582,000 | 436 |
| 1992-11-02 | 420 | 437 | 420 | 437 | 1,466,000 | 437 |
| 1992-10-30 | 420 | 433 | 410 | 433 | 1,006,000 | 433 |
| 1992-10-29 | 422 | 422 | 415 | 420 | 347,000 | 420 |
| 1992-10-28 | 422 | 425 | 421 | 422 | 351,000 | 422 |
| 1992-10-27 | 417 | 422 | 416 | 421 | 273,000 | 421 |
| 1992-10-26 | 417 | 420 | 414 | 417 | 435,000 | 417 |
| 1992-10-23 | 415 | 419 | 415 | 416 | 732,000 | 416 |
| 1992-10-22 | 416 | 420 | 413 | 419 | 1,171,000 | 419 |
| 1992-10-21 | 412 | 422 | 412 | 418 | 934,000 | 418 |
| 1992-10-20 | 423 | 423 | 406 | 422 | 1,366,000 | 422 |
| 1992-10-19 | 414 | 425 | 405 | 425 | 1,388,000 | 425 |
| 1992-10-16 | 432 | 432 | 414 | 414 | 519,000 | 414 |
| 1992-10-15 | 411 | 434 | 411 | 433 | 1,795,000 | 433 |
| 1992-10-14 | 428 | 432 | 410 | 410 | 876,000 | 410 |
| 1992-10-13 | 425 | 429 | 420 | 428 | 682,000 | 428 |
| 1992-10-12 | 424 | 424 | 415 | 417 | 334,000 | 417 |
| 1992-10-09 | 410 | 415 | 410 | 414 | 2,151,000 | 414 |
| 1992-10-08 | 420 | 420 | 409 | 410 | 1,482,000 | 410 |
| 1992-10-07 | 425 | 425 | 415 | 415 | 569,000 | 415 |
| 1992-10-06 | 419 | 425 | 415 | 420 | 422,000 | 420 |
| 1992-10-05 | 412 | 422 | 410 | 419 | 457,000 | 419 |
| 1992-10-02 | 411 | 418 | 411 | 417 | 1,104,000 | 417 |
| 1992-10-01 | 420 | 425 | 409 | 425 | 819,000 | 425 |
| 1992-09-30 | 431 | 433 | 409 | 410 | 876,000 | 410 |
| 1992-09-29 | 444 | 444 | 430 | 431 | 610,000 | 431 |
| 1992-09-28 | 445 | 450 | 435 | 435 | 420,000 | 435 |
| 1992-09-25 | 452 | 454 | 443 | 443 | 441,000 | 443 |
| 1992-09-24 | 451 | 455 | 449 | 453 | 1,386,000 | 453 |
| 1992-09-22 | 442 | 455 | 439 | 450 | 1,142,000 | 450 |
| 1992-09-21 | 455 | 458 | 450 | 452 | 875,000 | 452 |
| 1992-09-18 | 431 | 449 | 430 | 442 | 930,000 | 442 |
| 1992-09-17 | 441 | 450 | 432 | 439 | 1,717,000 | 439 |
| 1992-09-16 | 459 | 460 | 445 | 445 | 1,041,000 | 445 |
| 1992-09-14 | 460 | 470 | 455 | 460 | 686,000 | 460 |
| 1992-09-11 | 467 | 472 | 445 | 452 | 2,602,000 | 452 |
| 1992-09-10 | 481 | 485 | 472 | 472 | 2,700,000 | 472 |
| 1992-09-09 | 452 | 471 | 452 | 471 | 1,128,000 | 471 |
| 1992-09-08 | 469 | 469 | 457 | 457 | 1,142,000 | 457 |
| 1992-09-07 | 476 | 483 | 470 | 471 | 1,470,000 | 471 |
| 1992-09-04 | 485 | 492 | 471 | 471 | 5,598,000 | 471 |
| 1992-09-03 | 450 | 484 | 437 | 475 | 2,697,000 | 475 |
| 1992-09-02 | 435 | 450 | 435 | 445 | 851,000 | 445 |
| 1992-09-01 | 457 | 458 | 436 | 436 | 1,287,000 | 436 |
| 1992-08-31 | 455 | 465 | 449 | 452 | 2,548,000 | 452 |
| 1992-08-28 | 437 | 463 | 415 | 460 | 6,279,000 | 460 |
| 1992-08-27 | 427 | 451 | 423 | 447 | 7,542,000 | 447 |
| 1992-08-26 | 410 | 420 | 405 | 417 | 1,720,000 | 417 |
| 1992-08-25 | 419 | 426 | 406 | 407 | 2,516,000 | 407 |
| 1992-08-24 | 411 | 440 | 411 | 429 | 7,488,000 | 429 |
| 1992-08-21 | 375 | 404 | 375 | 404 | 1,978,000 | 404 |
| 1992-08-20 | 346 | 380 | 346 | 365 | 1,097,000 | 365 |
| 1992-08-19 | 354 | 355 | 345 | 345 | 815,000 | 345 |
| 1992-08-18 | 356 | 356 | 344 | 349 | 524,000 | 349 |
| 1992-08-17 | 356 | 359 | 350 | 351 | 467,000 | 351 |
| 1992-08-14 | 344 | 356 | 344 | 356 | 823,000 | 356 |
| 1992-08-13 | 351 | 359 | 343 | 359 | 514,000 | 359 |
| 1992-08-12 | 350 | 356 | 341 | 349 | 856,000 | 349 |
| 1992-08-11 | 358 | 358 | 350 | 350 | 673,000 | 350 |
| 1992-08-10 | 354 | 360 | 351 | 354 | 616,000 | 354 |
| 1992-08-07 | 380 | 385 | 370 | 379 | 372,000 | 379 |
| 1992-08-06 | 383 | 388 | 380 | 385 | 565,000 | 385 |
| 1992-08-05 | 380 | 388 | 380 | 388 | 874,000 | 388 |
| 1992-08-04 | 376 | 382 | 371 | 381 | 783,000 | 381 |
| 1992-08-03 | 380 | 385 | 373 | 381 | 621,000 | 381 |
| 1992-07-31 | 356 | 379 | 355 | 379 | 1,466,000 | 379 |
| 1992-07-30 | 353 | 361 | 351 | 360 | 994,000 | 360 |
| 1992-07-29 | 355 | 360 | 348 | 350 | 1,220,000 | 350 |
| 1992-07-28 | 355 | 358 | 351 | 351 | 849,000 | 351 |
| 1992-07-27 | 373 | 375 | 355 | 360 | 2,143,000 | 360 |
| 1992-07-24 | 370 | 370 | 360 | 363 | 1,978,000 | 363 |
| 1992-07-23 | 368 | 374 | 363 | 368 | 1,767,000 | 368 |
| 1992-07-22 | 380 | 380 | 366 | 368 | 1,369,000 | 368 |
| 1992-07-21 | 379 | 380 | 373 | 373 | 994,000 | 373 |
| 1992-07-20 | 382 | 384 | 375 | 375 | 986,000 | 375 |
| 1992-07-17 | 395 | 400 | 383 | 386 | 1,082,000 | 386 |
| 1992-07-16 | 402 | 407 | 395 | 395 | 727,000 | 395 |
| 1992-07-15 | 410 | 412 | 407 | 407 | 757,000 | 407 |
| 1992-07-14 | 417 | 420 | 405 | 407 | 837,000 | 407 |
| 1992-07-13 | 414 | 418 | 410 | 418 | 791,000 | 418 |
| 1992-07-10 | 416 | 417 | 409 | 415 | 948,000 | 415 |
| 1992-07-09 | 413 | 417 | 409 | 416 | 951,000 | 416 |
| 1992-07-08 | 409 | 409 | 402 | 409 | 498,000 | 409 |
| 1992-07-07 | 420 | 420 | 410 | 416 | 789,000 | 416 |
| 1992-07-06 | 418 | 422 | 415 | 419 | 1,009,000 | 419 |
| 1992-07-03 | 414 | 418 | 408 | 414 | 1,646,000 | 414 |
| 1992-07-02 | 387 | 410 | 383 | 410 | 1,147,000 | 410 |
| 1992-07-01 | 372 | 380 | 365 | 379 | 1,162,000 | 379 |
| 1992-06-30 | 370 | 371 | 364 | 370 | 910,000 | 370 |
| 1992-06-29 | 372 | 372 | 362 | 363 | 393,000 | 363 |
| 1992-06-26 | 373 | 374 | 360 | 367 | 1,443,000 | 367 |
| 1992-06-25 | 371 | 382 | 361 | 368 | 1,849,000 | 368 |
| 1992-06-24 | 372 | 379 | 360 | 361 | 1,429,000 | 361 |
| 1992-06-23 | 366 | 375 | 361 | 367 | 1,273,000 | 367 |
| 1992-06-22 | 399 | 400 | 371 | 371 | 1,823,000 | 371 |
| 1992-06-19 | 395 | 395 | 380 | 391 | 1,625,000 | 391 |
| 1992-06-18 | 391 | 396 | 380 | 380 | 2,458,000 | 380 |
| 1992-06-17 | 403 | 406 | 400 | 400 | 1,087,000 | 400 |
| 1992-06-16 | 411 | 415 | 405 | 406 | 604,000 | 406 |
| 1992-06-15 | 408 | 413 | 402 | 411 | 1,379,000 | 411 |
| 1992-06-12 | 410 | 419 | 406 | 407 | 3,259,000 | 407 |
| 1992-06-11 | 413 | 420 | 413 | 415 | 639,000 | 415 |
| 1992-06-10 | 414 | 420 | 411 | 413 | 897,000 | 413 |
| 1992-06-09 | 415 | 419 | 412 | 413 | 719,000 | 413 |
| 1992-06-08 | 411 | 415 | 405 | 415 | 815,000 | 415 |
| 1992-06-05 | 420 | 420 | 413 | 413 | 1,054,000 | 413 |
| 1992-06-04 | 425 | 429 | 422 | 423 | 1,274,000 | 423 |
| 1992-06-03 | 421 | 430 | 420 | 424 | 1,067,000 | 424 |
| 1992-06-02 | 423 | 430 | 422 | 422 | 1,122,000 | 422 |
| 1992-06-01 | 438 | 445 | 421 | 421 | 974,000 | 421 |
| 1992-05-29 | 433 | 443 | 430 | 437 | 1,044,000 | 437 |
| 1992-05-28 | 430 | 436 | 429 | 430 | 1,083,000 | 430 |
| 1992-05-27 | 448 | 450 | 426 | 439 | 1,153,000 | 439 |
| 1992-05-26 | 460 | 460 | 451 | 453 | 966,000 | 453 |
| 1992-05-25 | 446 | 462 | 445 | 460 | 1,085,000 | 460 |
| 1992-05-22 | 449 | 450 | 440 | 441 | 572,000 | 441 |
| 1992-05-21 | 458 | 458 | 447 | 450 | 1,018,000 | 450 |
| 1992-05-20 | 462 | 472 | 458 | 458 | 1,514,000 | 458 |
| 1992-05-19 | 456 | 460 | 448 | 457 | 993,000 | 457 |
| 1992-05-18 | 443 | 449 | 441 | 446 | 514,000 | 446 |
| 1992-05-15 | 455 | 456 | 438 | 438 | 1,568,000 | 438 |
| 1992-05-14 | 474 | 474 | 457 | 458 | 746,000 | 458 |
| 1992-05-13 | 454 | 460 | 451 | 460 | 907,000 | 460 |
| 1992-05-12 | 474 | 475 | 451 | 452 | 1,255,000 | 452 |
| 1992-05-11 | 470 | 478 | 465 | 469 | 911,000 | 469 |
| 1992-05-08 | 464 | 470 | 454 | 460 | 745,000 | 460 |
| 1992-05-07 | 442 | 465 | 440 | 465 | 1,433,000 | 465 |
| 1992-05-06 | 430 | 444 | 430 | 440 | 1,058,000 | 440 |
| 1992-05-01 | 439 | 440 | 435 | 435 | 933,000 | 435 |
| 1992-04-30 | 440 | 445 | 437 | 440 | 1,051,000 | 440 |
| 1992-04-28 | 445 | 445 | 435 | 440 | 838,000 | 440 |
| 1992-04-27 | 448 | 451 | 439 | 445 | 535,000 | 445 |
| 1992-04-24 | 453 | 454 | 439 | 453 | 1,134,000 | 453 |
| 1992-04-23 | 450 | 455 | 437 | 449 | 1,179,000 | 449 |
| 1992-04-22 | 435 | 445 | 433 | 445 | 1,041,000 | 445 |
| 1992-04-21 | 438 | 445 | 430 | 433 | 1,108,000 | 433 |
| 1992-04-20 | 453 | 454 | 430 | 433 | 564,000 | 433 |
| 1992-04-17 | 450 | 457 | 441 | 454 | 1,454,000 | 454 |
| 1992-04-16 | 460 | 463 | 450 | 451 | 1,035,000 | 451 |
| 1992-04-15 | 443 | 455 | 443 | 455 | 2,004,000 | 455 |
| 1992-04-14 | 425 | 458 | 424 | 442 | 1,772,000 | 442 |
| 1992-04-13 | 437 | 443 | 420 | 420 | 1,151,000 | 420 |
| 1992-04-10 | 421 | 440 | 421 | 437 | 1,174,000 | 437 |
| 1992-04-09 | 410 | 417 | 390 | 402 | 1,582,000 | 402 |
| 1992-04-08 | 425 | 430 | 410 | 421 | 1,235,000 | 421 |
| 1992-04-07 | 446 | 450 | 439 | 440 | 651,000 | 440 |
| 1992-04-06 | 451 | 458 | 440 | 445 | 624,000 | 445 |
| 1992-04-03 | 456 | 458 | 437 | 451 | 1,186,000 | 451 |
| 1992-04-02 | 463 | 472 | 450 | 451 | 1,044,000 | 451 |
| 1992-04-01 | 479 | 479 | 450 | 453 | 1,013,000 | 453 |
| 1992-03-31 | 479 | 496 | 479 | 481 | 1,286,000 | 481 |
| 1992-03-30 | 471 | 477 | 470 | 477 | 559,000 | 477 |
| 1992-03-27 | 480 | 480 | 470 | 470 | 565,000 | 470 |
| 1992-03-26 | 490 | 496 | 470 | 475 | 705,000 | 475 |
| 1992-03-25 | 482 | 493 | 480 | 493 | 871,000 | 493 |
| 1992-03-24 | 495 | 495 | 476 | 483 | 930,000 | 483 |
| 1992-03-23 | 498 | 502 | 490 | 497 | 1,259,000 | 497 |
| 1992-03-19 | 487 | 499 | 486 | 497 | 1,753,000 | 497 |
| 1992-03-18 | 485 | 485 | 475 | 485 | 1,238,000 | 485 |
| 1992-03-17 | 490 | 490 | 479 | 480 | 980,000 | 480 |
| 1992-03-16 | 490 | 493 | 481 | 490 | 817,000 | 490 |
| 1992-03-13 | 485 | 499 | 480 | 487 | 2,769,000 | 487 |
| 1992-03-12 | 495 | 499 | 486 | 490 | 824,000 | 490 |
| 1992-03-11 | 501 | 503 | 500 | 500 | 777,000 | 500 |
| 1992-03-10 | 502 | 505 | 502 | 503 | 438,000 | 503 |
| 1992-03-09 | 515 | 515 | 500 | 502 | 608,000 | 502 |
| 1992-03-06 | 510 | 517 | 510 | 511 | 475,000 | 511 |
| 1992-03-05 | 515 | 520 | 510 | 512 | 547,000 | 512 |
| 1992-03-04 | 520 | 525 | 518 | 520 | 685,000 | 520 |
| 1992-03-03 | 533 | 536 | 520 | 528 | 1,608,000 | 528 |
| 1992-03-02 | 532 | 540 | 528 | 540 | 944,000 | 540 |
| 1992-02-28 | 520 | 530 | 519 | 528 | 1,065,000 | 528 |
| 1992-02-27 | 525 | 529 | 518 | 519 | 923,000 | 519 |
| 1992-02-26 | 522 | 525 | 519 | 521 | 1,273,000 | 521 |
| 1992-02-25 | 531 | 532 | 517 | 517 | 871,000 | 517 |
| 1992-02-24 | 538 | 538 | 532 | 532 | 806,000 | 532 |
| 1992-02-21 | 546 | 550 | 532 | 532 | 1,255,000 | 532 |
| 1992-02-20 | 549 | 552 | 540 | 540 | 1,328,000 | 540 |
| 1992-02-19 | 550 | 551 | 540 | 548 | 924,000 | 548 |
| 1992-02-18 | 553 | 560 | 550 | 559 | 626,000 | 559 |
| 1992-02-17 | 550 | 560 | 547 | 560 | 826,000 | 560 |
| 1992-02-14 | 558 | 560 | 551 | 551 | 430,000 | 551 |
| 1992-02-13 | 558 | 560 | 558 | 558 | 528,000 | 558 |
| 1992-02-12 | 563 | 568 | 559 | 562 | 598,000 | 562 |
| 1992-02-10 | 575 | 578 | 567 | 572 | 535,000 | 572 |
| 1992-02-07 | 586 | 589 | 577 | 580 | 699,000 | 580 |
| 1992-02-06 | 581 | 585 | 581 | 585 | 800,000 | 585 |
| 1992-02-05 | 582 | 585 | 577 | 581 | 879,000 | 581 |
| 1992-02-04 | 582 | 589 | 577 | 589 | 582,000 | 589 |
| 1992-02-03 | 580 | 584 | 577 | 577 | 1,451,000 | 577 |
| 1992-01-31 | 585 | 593 | 574 | 577 | 1,824,000 | 577 |
| 1992-01-30 | 568 | 585 | 562 | 585 | 1,112,000 | 585 |
| 1992-01-29 | 575 | 575 | 558 | 558 | 697,000 | 558 |
| 1992-01-28 | 560 | 569 | 558 | 558 | 562,000 | 558 |
| 1992-01-27 | 562 | 563 | 551 | 555 | 795,000 | 555 |
| 1992-01-24 | 560 | 563 | 559 | 560 | 608,000 | 560 |
| 1992-01-23 | 571 | 573 | 561 | 565 | 1,095,000 | 565 |
| 1992-01-22 | 566 | 579 | 562 | 570 | 1,514,000 | 570 |
| 1992-01-21 | 585 | 585 | 566 | 570 | 1,432,000 | 570 |
| 1992-01-20 | 588 | 590 | 577 | 585 | 534,000 | 585 |
| 1992-01-17 | 587 | 600 | 585 | 588 | 695,000 | 588 |
| 1992-01-16 | 611 | 614 | 587 | 595 | 535,000 | 595 |
| 1992-01-14 | 600 | 607 | 595 | 605 | 625,000 | 605 |
| 1992-01-13 | 601 | 601 | 591 | 601 | 409,000 | 601 |
| 1992-01-10 | 600 | 614 | 592 | 614 | 823,000 | 614 |
| 1992-01-09 | 615 | 620 | 601 | 620 | 934,000 | 620 |
| 1992-01-08 | 630 | 638 | 620 | 622 | 874,000 | 622 |
| 1992-01-07 | 650 | 650 | 635 | 640 | 868,000 | 640 |
| 1992-01-06 | 628 | 660 | 625 | 660 | 1,075,000 | 660 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
