8001 伊藤忠商事(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 535 | 537 | 528 | 537 | 316,000 | 537 |
| 1993-12-29 | 529 | 537 | 525 | 532 | 617,000 | 532 |
| 1993-12-28 | 527 | 537 | 520 | 537 | 715,000 | 537 |
| 1993-12-27 | 518 | 527 | 507 | 527 | 551,000 | 527 |
| 1993-12-24 | 538 | 538 | 520 | 528 | 816,000 | 528 |
| 1993-12-22 | 542 | 542 | 531 | 539 | 1,073,000 | 539 |
| 1993-12-21 | 548 | 555 | 537 | 542 | 1,517,000 | 542 |
| 1993-12-20 | 580 | 580 | 552 | 553 | 2,105,000 | 553 |
| 1993-12-17 | 563 | 584 | 561 | 584 | 4,600,000 | 584 |
| 1993-12-16 | 560 | 567 | 553 | 564 | 1,990,000 | 564 |
| 1993-12-15 | 536 | 554 | 535 | 550 | 1,612,000 | 550 |
| 1993-12-14 | 545 | 545 | 536 | 536 | 1,928,000 | 536 |
| 1993-12-13 | 532 | 559 | 526 | 545 | 2,040,000 | 545 |
| 1993-12-10 | 508 | 533 | 503 | 522 | 2,796,000 | 522 |
| 1993-12-09 | 518 | 520 | 509 | 511 | 793,000 | 511 |
| 1993-12-08 | 505 | 515 | 498 | 502 | 1,025,000 | 502 |
| 1993-12-07 | 504 | 530 | 500 | 515 | 1,692,000 | 515 |
| 1993-12-06 | 515 | 517 | 496 | 499 | 872,000 | 499 |
| 1993-12-03 | 510 | 530 | 506 | 523 | 587,000 | 523 |
| 1993-12-02 | 529 | 539 | 514 | 518 | 1,272,000 | 518 |
| 1993-12-01 | 490 | 544 | 471 | 522 | 1,711,000 | 522 |
| 1993-11-30 | 482 | 495 | 479 | 489 | 1,368,000 | 489 |
| 1993-11-29 | 510 | 510 | 471 | 482 | 871,000 | 482 |
| 1993-11-26 | 525 | 528 | 511 | 511 | 979,000 | 511 |
| 1993-11-25 | 534 | 534 | 517 | 518 | 971,000 | 518 |
| 1993-11-24 | 520 | 525 | 516 | 524 | 867,000 | 524 |
| 1993-11-22 | 547 | 547 | 521 | 521 | 1,007,000 | 521 |
| 1993-11-19 | 553 | 561 | 547 | 547 | 1,657,000 | 547 |
| 1993-11-18 | 568 | 570 | 553 | 553 | 1,039,000 | 553 |
| 1993-11-17 | 579 | 584 | 566 | 568 | 1,117,000 | 568 |
| 1993-11-16 | 565 | 585 | 558 | 585 | 1,705,000 | 585 |
| 1993-11-15 | 577 | 578 | 550 | 574 | 1,290,000 | 574 |
| 1993-11-12 | 563 | 579 | 562 | 578 | 1,681,000 | 578 |
| 1993-11-11 | 569 | 569 | 557 | 568 | 920,000 | 568 |
| 1993-11-10 | 574 | 574 | 537 | 569 | 2,604,000 | 569 |
| 1993-11-09 | 590 | 590 | 561 | 574 | 1,239,000 | 574 |
| 1993-11-08 | 588 | 593 | 572 | 592 | 759,000 | 592 |
| 1993-11-05 | 601 | 601 | 588 | 588 | 1,733,000 | 588 |
| 1993-11-04 | 608 | 609 | 602 | 605 | 1,152,000 | 605 |
| 1993-11-02 | 604 | 609 | 602 | 609 | 1,007,000 | 609 |
| 1993-11-01 | 610 | 614 | 602 | 604 | 1,217,000 | 604 |
| 1993-10-29 | 602 | 613 | 602 | 613 | 1,068,000 | 613 |
| 1993-10-28 | 606 | 610 | 600 | 601 | 1,117,000 | 601 |
| 1993-10-27 | 618 | 620 | 605 | 611 | 859,000 | 611 |
| 1993-10-26 | 622 | 624 | 619 | 624 | 1,426,000 | 624 |
| 1993-10-25 | 623 | 629 | 619 | 624 | 1,837,000 | 624 |
| 1993-10-22 | 617 | 628 | 616 | 619 | 3,137,000 | 619 |
| 1993-10-21 | 615 | 621 | 613 | 619 | 1,477,000 | 619 |
| 1993-10-20 | 617 | 622 | 615 | 615 | 1,141,000 | 615 |
| 1993-10-19 | 620 | 620 | 614 | 614 | 806,000 | 614 |
| 1993-10-18 | 620 | 623 | 615 | 620 | 1,648,000 | 620 |
| 1993-10-15 | 608 | 620 | 607 | 615 | 2,337,000 | 615 |
| 1993-10-14 | 616 | 620 | 610 | 613 | 1,444,000 | 613 |
| 1993-10-13 | 626 | 626 | 616 | 621 | 1,265,000 | 621 |
| 1993-10-12 | 633 | 633 | 628 | 629 | 1,415,000 | 629 |
| 1993-10-08 | 619 | 634 | 619 | 634 | 2,167,000 | 634 |
| 1993-10-07 | 622 | 626 | 619 | 619 | 2,401,000 | 619 |
| 1993-10-06 | 609 | 619 | 606 | 619 | 3,196,000 | 619 |
| 1993-10-05 | 613 | 613 | 606 | 613 | 581,000 | 613 |
| 1993-10-04 | 605 | 613 | 605 | 613 | 992,000 | 613 |
| 1993-10-01 | 611 | 618 | 607 | 615 | 1,949,000 | 615 |
| 1993-09-30 | 608 | 614 | 601 | 613 | 2,178,000 | 613 |
| 1993-09-29 | 614 | 614 | 596 | 609 | 2,019,000 | 609 |
| 1993-09-28 | 624 | 625 | 615 | 618 | 1,971,000 | 618 |
| 1993-09-27 | 636 | 636 | 615 | 625 | 1,093,000 | 625 |
| 1993-09-24 | 630 | 633 | 627 | 629 | 1,375,000 | 629 |
| 1993-09-22 | 621 | 628 | 618 | 627 | 3,356,000 | 627 |
| 1993-09-21 | 624 | 631 | 611 | 625 | 2,998,000 | 625 |
| 1993-09-20 | 615 | 618 | 603 | 604 | 1,375,000 | 604 |
| 1993-09-17 | 619 | 619 | 607 | 614 | 1,688,000 | 614 |
| 1993-09-16 | 633 | 633 | 615 | 616 | 1,789,000 | 616 |
| 1993-09-14 | 637 | 638 | 627 | 629 | 1,376,000 | 629 |
| 1993-09-13 | 633 | 640 | 629 | 640 | 1,036,000 | 640 |
| 1993-09-10 | 626 | 635 | 625 | 635 | 2,907,000 | 635 |
| 1993-09-09 | 623 | 627 | 617 | 626 | 992,000 | 626 |
| 1993-09-08 | 625 | 633 | 623 | 623 | 1,262,000 | 623 |
| 1993-09-07 | 644 | 644 | 630 | 632 | 1,234,000 | 632 |
| 1993-09-06 | 654 | 654 | 642 | 645 | 1,891,000 | 645 |
| 1993-09-03 | 650 | 656 | 646 | 651 | 5,121,000 | 651 |
| 1993-09-02 | 644 | 651 | 643 | 648 | 8,101,000 | 648 |
| 1993-09-01 | 643 | 650 | 641 | 644 | 5,565,000 | 644 |
| 1993-08-31 | 634 | 644 | 631 | 644 | 7,230,000 | 644 |
| 1993-08-30 | 634 | 637 | 628 | 633 | 3,337,000 | 633 |
| 1993-08-27 | 620 | 633 | 617 | 631 | 2,891,000 | 631 |
| 1993-08-26 | 618 | 621 | 615 | 621 | 1,277,000 | 621 |
| 1993-08-25 | 620 | 623 | 616 | 618 | 1,907,000 | 618 |
| 1993-08-24 | 611 | 616 | 611 | 614 | 1,428,000 | 614 |
| 1993-08-23 | 616 | 616 | 610 | 614 | 1,157,000 | 614 |
| 1993-08-20 | 618 | 622 | 610 | 616 | 2,663,000 | 616 |
| 1993-08-19 | 618 | 620 | 607 | 611 | 2,293,000 | 611 |
| 1993-08-18 | 620 | 628 | 618 | 618 | 2,735,000 | 618 |
| 1993-08-17 | 633 | 640 | 617 | 625 | 7,272,000 | 625 |
| 1993-08-16 | 620 | 633 | 617 | 632 | 6,048,000 | 632 |
| 1993-08-13 | 615 | 631 | 610 | 624 | 13,094,000 | 624 |
| 1993-08-12 | 597 | 615 | 594 | 610 | 9,225,000 | 610 |
| 1993-08-11 | 580 | 592 | 578 | 591 | 5,307,000 | 591 |
| 1993-08-10 | 570 | 584 | 567 | 580 | 2,749,000 | 580 |
| 1993-08-09 | 568 | 570 | 565 | 565 | 838,000 | 565 |
| 1993-08-06 | 567 | 570 | 563 | 567 | 1,944,000 | 567 |
| 1993-08-05 | 580 | 583 | 574 | 577 | 2,498,000 | 577 |
| 1993-08-04 | 568 | 582 | 565 | 579 | 2,399,000 | 579 |
| 1993-08-03 | 563 | 574 | 555 | 565 | 2,160,000 | 565 |
| 1993-08-02 | 561 | 561 | 550 | 553 | 752,000 | 553 |
| 1993-07-30 | 570 | 575 | 561 | 566 | 1,602,000 | 566 |
| 1993-07-29 | 555 | 573 | 550 | 567 | 3,020,000 | 567 |
| 1993-07-28 | 548 | 560 | 548 | 554 | 619,000 | 554 |
| 1993-07-27 | 547 | 557 | 543 | 555 | 784,000 | 555 |
| 1993-07-26 | 549 | 549 | 533 | 545 | 750,000 | 545 |
| 1993-07-23 | 548 | 548 | 540 | 541 | 811,000 | 541 |
| 1993-07-22 | 558 | 566 | 555 | 556 | 1,568,000 | 556 |
| 1993-07-21 | 562 | 567 | 558 | 561 | 1,269,000 | 561 |
| 1993-07-20 | 575 | 583 | 567 | 572 | 3,362,000 | 572 |
| 1993-07-19 | 566 | 569 | 558 | 565 | 537,000 | 565 |
| 1993-07-16 | 562 | 570 | 560 | 570 | 1,289,000 | 570 |
| 1993-07-15 | 562 | 566 | 560 | 562 | 1,689,000 | 562 |
| 1993-07-14 | 563 | 564 | 552 | 552 | 1,160,000 | 552 |
| 1993-07-13 | 560 | 568 | 559 | 563 | 1,725,000 | 563 |
| 1993-07-12 | 550 | 558 | 550 | 558 | 1,189,000 | 558 |
| 1993-07-09 | 538 | 551 | 538 | 542 | 1,377,000 | 542 |
| 1993-07-08 | 536 | 545 | 535 | 535 | 753,000 | 535 |
| 1993-07-07 | 547 | 547 | 535 | 535 | 966,000 | 535 |
| 1993-07-06 | 530 | 538 | 530 | 537 | 1,012,000 | 537 |
| 1993-07-05 | 542 | 548 | 532 | 535 | 590,000 | 535 |
| 1993-07-02 | 553 | 554 | 531 | 532 | 857,000 | 532 |
| 1993-07-01 | 560 | 560 | 545 | 550 | 610,000 | 550 |
| 1993-06-30 | 540 | 564 | 540 | 555 | 1,087,000 | 555 |
| 1993-06-29 | 561 | 561 | 550 | 550 | 734,000 | 550 |
| 1993-06-28 | 556 | 562 | 547 | 562 | 935,000 | 562 |
| 1993-06-25 | 556 | 562 | 541 | 556 | 1,481,000 | 556 |
| 1993-06-24 | 548 | 557 | 540 | 556 | 600,000 | 556 |
| 1993-06-23 | 541 | 550 | 536 | 545 | 593,000 | 545 |
| 1993-06-22 | 530 | 536 | 522 | 536 | 1,149,000 | 536 |
| 1993-06-21 | 550 | 553 | 515 | 520 | 1,208,000 | 520 |
| 1993-06-18 | 556 | 559 | 553 | 558 | 1,002,000 | 558 |
| 1993-06-17 | 564 | 564 | 553 | 560 | 1,077,000 | 560 |
| 1993-06-16 | 565 | 565 | 553 | 560 | 3,324,000 | 560 |
| 1993-06-15 | 573 | 574 | 560 | 560 | 1,801,000 | 560 |
| 1993-06-14 | 579 | 579 | 571 | 572 | 1,370,000 | 572 |
| 1993-06-11 | 583 | 585 | 574 | 575 | 2,523,000 | 575 |
| 1993-06-10 | 573 | 577 | 571 | 573 | 909,000 | 573 |
| 1993-06-08 | 584 | 584 | 570 | 571 | 1,071,000 | 571 |
| 1993-06-07 | 583 | 586 | 574 | 574 | 703,000 | 574 |
| 1993-06-04 | 582 | 592 | 582 | 584 | 1,294,000 | 584 |
| 1993-06-03 | 574 | 595 | 572 | 582 | 2,879,000 | 582 |
| 1993-06-02 | 570 | 577 | 565 | 576 | 838,000 | 576 |
| 1993-06-01 | 565 | 575 | 560 | 574 | 1,238,000 | 574 |
| 1993-05-31 | 585 | 585 | 565 | 565 | 1,371,000 | 565 |
| 1993-05-28 | 583 | 592 | 583 | 586 | 1,332,000 | 586 |
| 1993-05-27 | 598 | 605 | 583 | 583 | 2,849,000 | 583 |
| 1993-05-26 | 589 | 595 | 582 | 595 | 994,000 | 595 |
| 1993-05-25 | 597 | 597 | 582 | 586 | 1,639,000 | 586 |
| 1993-05-24 | 585 | 598 | 583 | 590 | 2,818,000 | 590 |
| 1993-05-21 | 563 | 582 | 563 | 577 | 1,696,000 | 577 |
| 1993-05-20 | 565 | 571 | 560 | 561 | 969,000 | 561 |
| 1993-05-19 | 566 | 570 | 562 | 565 | 1,524,000 | 565 |
| 1993-05-18 | 571 | 572 | 559 | 566 | 1,798,000 | 566 |
| 1993-05-17 | 580 | 587 | 575 | 576 | 1,494,000 | 576 |
| 1993-05-14 | 583 | 592 | 575 | 576 | 2,813,000 | 576 |
| 1993-05-13 | 580 | 589 | 573 | 584 | 2,744,000 | 584 |
| 1993-05-12 | 582 | 590 | 571 | 585 | 2,067,000 | 585 |
| 1993-05-11 | 600 | 601 | 587 | 592 | 2,438,000 | 592 |
| 1993-05-10 | 593 | 600 | 587 | 595 | 1,939,000 | 595 |
| 1993-05-07 | 590 | 598 | 582 | 593 | 1,890,000 | 593 |
| 1993-05-06 | 602 | 603 | 590 | 599 | 3,899,000 | 599 |
| 1993-04-30 | 592 | 605 | 585 | 601 | 6,432,000 | 601 |
| 1993-04-28 | 590 | 599 | 580 | 593 | 12,251,000 | 593 |
| 1993-04-27 | 549 | 583 | 544 | 580 | 16,281,000 | 580 |
| 1993-04-26 | 530 | 542 | 530 | 539 | 1,657,000 | 539 |
| 1993-04-23 | 522 | 534 | 518 | 530 | 1,108,000 | 530 |
| 1993-04-22 | 542 | 543 | 516 | 517 | 1,477,000 | 517 |
| 1993-04-21 | 535 | 543 | 525 | 532 | 1,761,000 | 532 |
| 1993-04-20 | 530 | 545 | 522 | 537 | 3,464,000 | 537 |
| 1993-04-19 | 526 | 526 | 515 | 520 | 960,000 | 520 |
| 1993-04-16 | 540 | 540 | 521 | 524 | 1,360,000 | 524 |
| 1993-04-15 | 537 | 543 | 527 | 540 | 1,598,000 | 540 |
| 1993-04-14 | 559 | 559 | 543 | 543 | 3,888,000 | 543 |
| 1993-04-13 | 527 | 554 | 527 | 550 | 3,541,000 | 550 |
| 1993-04-12 | 539 | 539 | 523 | 527 | 913,000 | 527 |
| 1993-04-09 | 531 | 540 | 521 | 530 | 3,103,000 | 530 |
| 1993-04-08 | 550 | 550 | 535 | 540 | 2,549,000 | 540 |
| 1993-04-07 | 549 | 562 | 540 | 550 | 7,485,000 | 550 |
| 1993-04-06 | 550 | 550 | 525 | 539 | 4,079,000 | 539 |
| 1993-04-05 | 530 | 569 | 515 | 550 | 11,536,000 | 550 |
| 1993-04-02 | 495 | 538 | 492 | 530 | 14,526,000 | 530 |
| 1993-04-01 | 472 | 484 | 455 | 479 | 1,780,000 | 479 |
| 1993-03-31 | 475 | 482 | 465 | 467 | 2,805,000 | 467 |
| 1993-03-30 | 480 | 491 | 475 | 477 | 5,325,000 | 477 |
| 1993-03-29 | 466 | 477 | 465 | 474 | 4,815,000 | 474 |
| 1993-03-26 | 452 | 490 | 452 | 471 | 7,920,000 | 471 |
| 1993-03-25 | 435 | 444 | 434 | 440 | 2,325,000 | 440 |
| 1993-03-24 | 439 | 445 | 431 | 431 | 2,473,000 | 431 |
| 1993-03-23 | 445 | 449 | 435 | 437 | 2,157,000 | 437 |
| 1993-03-22 | 460 | 460 | 441 | 453 | 3,046,000 | 453 |
| 1993-03-19 | 476 | 479 | 454 | 461 | 5,892,000 | 461 |
| 1993-03-18 | 450 | 481 | 450 | 466 | 11,724,000 | 466 |
| 1993-03-17 | 416 | 434 | 414 | 432 | 2,334,000 | 432 |
| 1993-03-16 | 420 | 420 | 409 | 414 | 721,000 | 414 |
| 1993-03-15 | 420 | 420 | 413 | 417 | 585,000 | 417 |
| 1993-03-12 | 413 | 423 | 413 | 423 | 2,811,000 | 423 |
| 1993-03-11 | 419 | 420 | 413 | 416 | 1,373,000 | 416 |
| 1993-03-10 | 415 | 418 | 411 | 416 | 1,662,000 | 416 |
| 1993-03-09 | 405 | 420 | 405 | 414 | 2,497,000 | 414 |
| 1993-03-08 | 377 | 407 | 374 | 405 | 2,432,000 | 405 |
| 1993-03-05 | 377 | 377 | 370 | 372 | 801,000 | 372 |
| 1993-03-04 | 375 | 380 | 374 | 380 | 1,156,000 | 380 |
| 1993-03-03 | 385 | 390 | 374 | 378 | 922,000 | 378 |
| 1993-03-02 | 391 | 393 | 387 | 390 | 487,000 | 390 |
| 1993-03-01 | 398 | 398 | 393 | 395 | 261,000 | 395 |
| 1993-02-26 | 398 | 400 | 393 | 400 | 846,000 | 400 |
| 1993-02-25 | 399 | 399 | 394 | 395 | 497,000 | 395 |
| 1993-02-24 | 400 | 400 | 395 | 395 | 507,000 | 395 |
| 1993-02-23 | 398 | 400 | 398 | 399 | 339,000 | 399 |
| 1993-02-22 | 404 | 405 | 400 | 400 | 784,000 | 400 |
| 1993-02-19 | 403 | 403 | 398 | 399 | 453,000 | 399 |
| 1993-02-18 | 400 | 404 | 397 | 398 | 366,000 | 398 |
| 1993-02-17 | 396 | 400 | 395 | 396 | 270,000 | 396 |
| 1993-02-16 | 399 | 405 | 398 | 405 | 430,000 | 405 |
| 1993-02-15 | 395 | 404 | 395 | 404 | 345,000 | 404 |
| 1993-02-12 | 404 | 404 | 395 | 397 | 673,000 | 397 |
| 1993-02-10 | 399 | 402 | 395 | 402 | 398,000 | 402 |
| 1993-02-09 | 405 | 405 | 399 | 399 | 520,000 | 399 |
| 1993-02-08 | 408 | 410 | 402 | 403 | 560,000 | 403 |
| 1993-02-05 | 405 | 413 | 405 | 408 | 951,000 | 408 |
| 1993-02-04 | 413 | 415 | 401 | 401 | 1,038,000 | 401 |
| 1993-02-03 | 416 | 418 | 410 | 411 | 1,053,000 | 411 |
| 1993-02-02 | 417 | 421 | 414 | 414 | 610,000 | 414 |
| 1993-02-01 | 416 | 420 | 412 | 413 | 364,000 | 413 |
| 1993-01-29 | 415 | 424 | 411 | 424 | 1,889,000 | 424 |
| 1993-01-28 | 404 | 418 | 400 | 415 | 1,011,000 | 415 |
| 1993-01-27 | 395 | 405 | 393 | 404 | 798,000 | 404 |
| 1993-01-26 | 394 | 398 | 392 | 398 | 537,000 | 398 |
| 1993-01-25 | 393 | 396 | 393 | 394 | 535,000 | 394 |
| 1993-01-22 | 398 | 398 | 390 | 393 | 952,000 | 393 |
| 1993-01-21 | 395 | 400 | 395 | 398 | 606,000 | 398 |
| 1993-01-20 | 402 | 403 | 395 | 395 | 944,000 | 395 |
| 1993-01-19 | 394 | 395 | 385 | 392 | 577,000 | 392 |
| 1993-01-18 | 397 | 400 | 394 | 394 | 479,000 | 394 |
| 1993-01-14 | 399 | 402 | 399 | 402 | 343,000 | 402 |
| 1993-01-13 | 401 | 403 | 399 | 399 | 667,000 | 399 |
| 1993-01-12 | 402 | 405 | 400 | 401 | 478,000 | 401 |
| 1993-01-11 | 408 | 408 | 402 | 405 | 307,000 | 405 |
| 1993-01-08 | 405 | 415 | 402 | 410 | 864,000 | 410 |
| 1993-01-07 | 409 | 416 | 405 | 405 | 851,000 | 405 |
| 1993-01-06 | 410 | 411 | 405 | 409 | 668,000 | 409 |
| 1993-01-05 | 415 | 422 | 407 | 410 | 498,000 | 410 |
| 1993-01-04 | 412 | 415 | 411 | 412 | 175,000 | 412 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
