8001 伊藤忠商事(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 705 | 711 | 705 | 710 | 310,000 | 710 |
| 1994-12-29 | 700 | 710 | 698 | 707 | 1,500,000 | 707 |
| 1994-12-28 | 726 | 726 | 711 | 720 | 1,003,000 | 720 |
| 1994-12-27 | 724 | 724 | 707 | 716 | 728,000 | 716 |
| 1994-12-26 | 724 | 724 | 719 | 722 | 1,267,000 | 722 |
| 1994-12-22 | 725 | 725 | 716 | 721 | 987,000 | 721 |
| 1994-12-21 | 716 | 716 | 707 | 711 | 934,000 | 711 |
| 1994-12-20 | 705 | 717 | 700 | 717 | 1,250,000 | 717 |
| 1994-12-19 | 704 | 709 | 701 | 701 | 920,000 | 701 |
| 1994-12-16 | 700 | 702 | 697 | 702 | 1,190,000 | 702 |
| 1994-12-15 | 694 | 699 | 687 | 698 | 1,998,000 | 698 |
| 1994-12-14 | 685 | 695 | 685 | 691 | 565,000 | 691 |
| 1994-12-13 | 691 | 691 | 679 | 685 | 1,219,000 | 685 |
| 1994-12-12 | 696 | 699 | 691 | 691 | 779,000 | 691 |
| 1994-12-09 | 703 | 703 | 695 | 696 | 1,424,000 | 696 |
| 1994-12-08 | 701 | 706 | 698 | 706 | 545,000 | 706 |
| 1994-12-07 | 700 | 701 | 691 | 691 | 1,202,000 | 691 |
| 1994-12-06 | 706 | 706 | 700 | 703 | 1,599,000 | 703 |
| 1994-12-05 | 701 | 705 | 696 | 698 | 1,480,000 | 698 |
| 1994-12-02 | 700 | 701 | 689 | 693 | 3,336,000 | 693 |
| 1994-12-01 | 724 | 724 | 707 | 707 | 2,741,000 | 707 |
| 1994-11-30 | 728 | 733 | 724 | 724 | 1,756,000 | 724 |
| 1994-11-29 | 728 | 729 | 725 | 727 | 790,000 | 727 |
| 1994-11-28 | 735 | 735 | 726 | 728 | 895,000 | 728 |
| 1994-11-25 | 729 | 732 | 725 | 725 | 1,244,000 | 725 |
| 1994-11-24 | 728 | 735 | 728 | 728 | 1,738,000 | 728 |
| 1994-11-22 | 736 | 743 | 730 | 738 | 1,253,000 | 738 |
| 1994-11-21 | 750 | 750 | 740 | 740 | 3,851,000 | 740 |
| 1994-11-18 | 746 | 750 | 742 | 745 | 1,045,000 | 745 |
| 1994-11-17 | 737 | 744 | 735 | 741 | 861,000 | 741 |
| 1994-11-16 | 750 | 750 | 737 | 737 | 6,989,000 | 737 |
| 1994-11-15 | 738 | 746 | 734 | 742 | 2,387,000 | 742 |
| 1994-11-14 | 736 | 736 | 730 | 733 | 557,000 | 733 |
| 1994-11-11 | 734 | 738 | 734 | 735 | 2,116,000 | 735 |
| 1994-11-10 | 735 | 736 | 732 | 734 | 712,000 | 734 |
| 1994-11-09 | 734 | 739 | 722 | 732 | 2,024,000 | 732 |
| 1994-11-08 | 736 | 739 | 734 | 734 | 686,000 | 734 |
| 1994-11-07 | 741 | 741 | 735 | 735 | 335,000 | 735 |
| 1994-11-04 | 750 | 750 | 741 | 744 | 2,107,000 | 744 |
| 1994-11-02 | 762 | 762 | 745 | 749 | 1,601,000 | 749 |
| 1994-11-01 | 752 | 766 | 751 | 763 | 4,576,000 | 763 |
| 1994-10-31 | 746 | 755 | 745 | 754 | 2,528,000 | 754 |
| 1994-10-28 | 745 | 745 | 738 | 741 | 1,553,000 | 741 |
| 1994-10-27 | 738 | 744 | 737 | 744 | 846,000 | 744 |
| 1994-10-26 | 739 | 742 | 737 | 737 | 941,000 | 737 |
| 1994-10-25 | 740 | 743 | 736 | 742 | 1,377,000 | 742 |
| 1994-10-24 | 743 | 745 | 742 | 744 | 722,000 | 744 |
| 1994-10-21 | 744 | 745 | 742 | 742 | 927,000 | 742 |
| 1994-10-20 | 744 | 746 | 740 | 744 | 1,558,000 | 744 |
| 1994-10-19 | 736 | 744 | 736 | 740 | 539,000 | 740 |
| 1994-10-18 | 745 | 745 | 737 | 740 | 1,416,000 | 740 |
| 1994-10-17 | 749 | 754 | 747 | 748 | 1,305,000 | 748 |
| 1994-10-14 | 740 | 755 | 740 | 752 | 4,942,000 | 752 |
| 1994-10-13 | 738 | 743 | 734 | 742 | 2,141,000 | 742 |
| 1994-10-12 | 729 | 738 | 724 | 738 | 1,913,000 | 738 |
| 1994-10-11 | 729 | 729 | 722 | 725 | 1,064,000 | 725 |
| 1994-10-07 | 722 | 728 | 721 | 722 | 1,310,000 | 722 |
| 1994-10-06 | 722 | 728 | 721 | 723 | 692,000 | 723 |
| 1994-10-05 | 711 | 730 | 711 | 729 | 1,347,000 | 729 |
| 1994-10-04 | 717 | 717 | 708 | 711 | 440,000 | 711 |
| 1994-10-03 | 725 | 727 | 713 | 721 | 706,000 | 721 |
| 1994-09-30 | 730 | 732 | 725 | 725 | 2,524,000 | 725 |
| 1994-09-29 | 722 | 728 | 716 | 723 | 3,309,000 | 723 |
| 1994-09-28 | 705 | 720 | 699 | 712 | 2,492,000 | 712 |
| 1994-09-27 | 700 | 700 | 693 | 695 | 1,441,000 | 695 |
| 1994-09-26 | 696 | 705 | 696 | 703 | 991,000 | 703 |
| 1994-09-22 | 705 | 705 | 700 | 700 | 1,389,000 | 700 |
| 1994-09-21 | 700 | 705 | 700 | 703 | 2,064,000 | 703 |
| 1994-09-20 | 696 | 700 | 694 | 700 | 1,669,000 | 700 |
| 1994-09-19 | 694 | 700 | 693 | 694 | 1,153,000 | 694 |
| 1994-09-16 | 700 | 702 | 694 | 694 | 635,000 | 694 |
| 1994-09-14 | 701 | 704 | 698 | 699 | 844,000 | 699 |
| 1994-09-13 | 703 | 706 | 700 | 703 | 1,076,000 | 703 |
| 1994-09-12 | 702 | 705 | 700 | 701 | 1,449,000 | 701 |
| 1994-09-09 | 701 | 705 | 695 | 695 | 2,793,000 | 695 |
| 1994-09-08 | 699 | 704 | 698 | 698 | 2,091,000 | 698 |
| 1994-09-07 | 706 | 706 | 698 | 698 | 1,376,000 | 698 |
| 1994-09-06 | 707 | 713 | 706 | 706 | 864,000 | 706 |
| 1994-09-05 | 715 | 715 | 706 | 706 | 725,000 | 706 |
| 1994-09-02 | 712 | 716 | 710 | 714 | 735,000 | 714 |
| 1994-09-01 | 709 | 716 | 707 | 712 | 1,025,000 | 712 |
| 1994-08-31 | 705 | 716 | 703 | 716 | 1,507,000 | 716 |
| 1994-08-30 | 701 | 706 | 701 | 705 | 531,000 | 705 |
| 1994-08-29 | 707 | 712 | 702 | 702 | 1,101,000 | 702 |
| 1994-08-26 | 708 | 712 | 705 | 706 | 1,216,000 | 706 |
| 1994-08-25 | 708 | 709 | 703 | 704 | 809,000 | 704 |
| 1994-08-24 | 701 | 706 | 700 | 702 | 1,575,000 | 702 |
| 1994-08-23 | 703 | 705 | 700 | 700 | 921,000 | 700 |
| 1994-08-22 | 717 | 717 | 708 | 708 | 796,000 | 708 |
| 1994-08-19 | 715 | 720 | 711 | 711 | 1,047,000 | 711 |
| 1994-08-18 | 721 | 724 | 715 | 719 | 1,420,000 | 719 |
| 1994-08-17 | 720 | 724 | 719 | 720 | 1,585,000 | 720 |
| 1994-08-16 | 723 | 724 | 718 | 719 | 486,000 | 719 |
| 1994-08-15 | 717 | 722 | 717 | 719 | 708,000 | 719 |
| 1994-08-12 | 717 | 717 | 714 | 717 | 513,000 | 717 |
| 1994-08-11 | 720 | 720 | 715 | 717 | 883,000 | 717 |
| 1994-08-10 | 720 | 720 | 716 | 720 | 560,000 | 720 |
| 1994-08-09 | 723 | 723 | 715 | 720 | 1,664,000 | 720 |
| 1994-08-08 | 719 | 720 | 713 | 713 | 563,000 | 713 |
| 1994-08-05 | 715 | 720 | 715 | 720 | 1,149,000 | 720 |
| 1994-08-04 | 716 | 724 | 715 | 718 | 1,001,000 | 718 |
| 1994-08-03 | 720 | 730 | 720 | 721 | 2,383,000 | 721 |
| 1994-08-02 | 725 | 727 | 722 | 725 | 845,000 | 725 |
| 1994-08-01 | 730 | 730 | 722 | 722 | 1,174,000 | 722 |
| 1994-07-29 | 720 | 730 | 720 | 730 | 1,300,000 | 730 |
| 1994-07-28 | 705 | 719 | 705 | 717 | 1,467,000 | 717 |
| 1994-07-27 | 725 | 725 | 704 | 704 | 2,294,000 | 704 |
| 1994-07-26 | 725 | 727 | 719 | 720 | 1,321,000 | 720 |
| 1994-07-25 | 723 | 725 | 710 | 725 | 935,000 | 725 |
| 1994-07-22 | 739 | 739 | 725 | 725 | 1,037,000 | 725 |
| 1994-07-21 | 730 | 734 | 729 | 733 | 547,000 | 733 |
| 1994-07-20 | 735 | 740 | 733 | 740 | 1,131,000 | 740 |
| 1994-07-19 | 732 | 738 | 725 | 733 | 825,000 | 733 |
| 1994-07-18 | 738 | 740 | 731 | 731 | 709,000 | 731 |
| 1994-07-15 | 743 | 744 | 730 | 735 | 1,082,000 | 735 |
| 1994-07-14 | 723 | 746 | 723 | 743 | 1,393,000 | 743 |
| 1994-07-13 | 721 | 730 | 718 | 726 | 551,000 | 726 |
| 1994-07-12 | 720 | 723 | 716 | 723 | 839,000 | 723 |
| 1994-07-11 | 720 | 725 | 720 | 720 | 995,000 | 720 |
| 1994-07-08 | 721 | 729 | 720 | 728 | 1,491,000 | 728 |
| 1994-07-07 | 725 | 728 | 721 | 721 | 1,163,000 | 721 |
| 1994-07-06 | 734 | 737 | 721 | 725 | 1,556,000 | 725 |
| 1994-07-05 | 747 | 749 | 734 | 734 | 1,713,000 | 734 |
| 1994-07-04 | 748 | 748 | 742 | 747 | 1,115,000 | 747 |
| 1994-07-01 | 744 | 751 | 736 | 744 | 4,062,000 | 744 |
| 1994-06-30 | 720 | 745 | 720 | 742 | 1,836,000 | 742 |
| 1994-06-29 | 731 | 737 | 727 | 727 | 2,617,000 | 727 |
| 1994-06-28 | 722 | 740 | 722 | 726 | 3,082,000 | 726 |
| 1994-06-27 | 718 | 722 | 713 | 717 | 2,830,000 | 717 |
| 1994-06-24 | 725 | 741 | 725 | 728 | 1,512,000 | 728 |
| 1994-06-23 | 729 | 737 | 725 | 731 | 2,092,000 | 731 |
| 1994-06-22 | 714 | 726 | 710 | 719 | 2,453,000 | 719 |
| 1994-06-21 | 731 | 734 | 724 | 726 | 1,313,000 | 726 |
| 1994-06-20 | 742 | 745 | 736 | 736 | 2,329,000 | 736 |
| 1994-06-17 | 736 | 742 | 736 | 740 | 1,606,000 | 740 |
| 1994-06-16 | 737 | 737 | 727 | 735 | 857,000 | 735 |
| 1994-06-15 | 747 | 750 | 730 | 738 | 957,000 | 738 |
| 1994-06-14 | 746 | 750 | 741 | 743 | 988,000 | 743 |
| 1994-06-13 | 748 | 757 | 745 | 756 | 1,312,000 | 756 |
| 1994-06-10 | 753 | 757 | 747 | 755 | 4,808,000 | 755 |
| 1994-06-09 | 735 | 758 | 731 | 749 | 6,000,000 | 749 |
| 1994-06-08 | 735 | 739 | 730 | 735 | 1,154,000 | 735 |
| 1994-06-07 | 716 | 735 | 715 | 735 | 818,000 | 735 |
| 1994-06-06 | 730 | 730 | 716 | 716 | 782,000 | 716 |
| 1994-06-03 | 724 | 729 | 721 | 724 | 1,374,000 | 724 |
| 1994-06-02 | 748 | 748 | 731 | 731 | 3,059,000 | 731 |
| 1994-06-01 | 724 | 749 | 716 | 749 | 4,312,000 | 749 |
| 1994-05-31 | 725 | 733 | 721 | 726 | 3,074,000 | 726 |
| 1994-05-30 | 721 | 725 | 716 | 723 | 1,860,000 | 723 |
| 1994-05-27 | 714 | 720 | 710 | 720 | 1,302,000 | 720 |
| 1994-05-26 | 716 | 720 | 714 | 720 | 1,576,000 | 720 |
| 1994-05-25 | 717 | 722 | 715 | 719 | 3,822,000 | 719 |
| 1994-05-24 | 708 | 717 | 708 | 713 | 4,181,000 | 713 |
| 1994-05-23 | 702 | 708 | 700 | 708 | 1,178,000 | 708 |
| 1994-05-20 | 695 | 700 | 694 | 696 | 574,000 | 696 |
| 1994-05-19 | 695 | 699 | 690 | 694 | 1,159,000 | 694 |
| 1994-05-18 | 706 | 706 | 685 | 693 | 1,274,000 | 693 |
| 1994-05-17 | 700 | 706 | 695 | 700 | 965,000 | 700 |
| 1994-05-16 | 713 | 715 | 705 | 710 | 2,820,000 | 710 |
| 1994-05-13 | 705 | 710 | 701 | 709 | 2,924,000 | 709 |
| 1994-05-12 | 700 | 701 | 690 | 701 | 969,000 | 701 |
| 1994-05-11 | 701 | 702 | 695 | 700 | 2,083,000 | 700 |
| 1994-05-10 | 699 | 702 | 697 | 697 | 1,485,000 | 697 |
| 1994-05-09 | 699 | 702 | 697 | 699 | 1,644,000 | 699 |
| 1994-05-06 | 689 | 700 | 685 | 700 | 934,000 | 700 |
| 1994-05-02 | 680 | 683 | 678 | 680 | 634,000 | 680 |
| 1994-04-28 | 696 | 701 | 670 | 678 | 1,904,000 | 678 |
| 1994-04-27 | 694 | 703 | 694 | 701 | 2,158,000 | 701 |
| 1994-04-26 | 690 | 698 | 690 | 696 | 1,560,000 | 696 |
| 1994-04-25 | 686 | 699 | 684 | 698 | 2,370,000 | 698 |
| 1994-04-22 | 691 | 693 | 681 | 682 | 1,177,000 | 682 |
| 1994-04-21 | 685 | 692 | 683 | 685 | 839,000 | 685 |
| 1994-04-20 | 702 | 704 | 685 | 685 | 1,363,000 | 685 |
| 1994-04-19 | 695 | 705 | 693 | 701 | 2,500,000 | 701 |
| 1994-04-18 | 699 | 704 | 698 | 702 | 2,774,000 | 702 |
| 1994-04-15 | 699 | 704 | 696 | 699 | 1,751,000 | 699 |
| 1994-04-14 | 690 | 696 | 689 | 696 | 852,000 | 696 |
| 1994-04-13 | 691 | 702 | 686 | 700 | 1,787,000 | 700 |
| 1994-04-12 | 687 | 694 | 685 | 686 | 1,126,000 | 686 |
| 1994-04-11 | 705 | 705 | 691 | 697 | 944,000 | 697 |
| 1994-04-08 | 685 | 700 | 676 | 700 | 2,822,000 | 700 |
| 1994-04-07 | 697 | 701 | 687 | 695 | 909,000 | 695 |
| 1994-04-06 | 711 | 714 | 697 | 703 | 3,217,000 | 703 |
| 1994-04-05 | 694 | 703 | 689 | 702 | 2,231,000 | 702 |
| 1994-04-04 | 686 | 692 | 680 | 690 | 1,380,000 | 690 |
| 1994-04-01 | 698 | 701 | 690 | 695 | 2,300,000 | 695 |
| 1994-03-31 | 700 | 705 | 693 | 695 | 3,445,000 | 695 |
| 1994-03-30 | 676 | 698 | 665 | 698 | 2,858,000 | 698 |
| 1994-03-29 | 693 | 697 | 677 | 681 | 2,961,000 | 681 |
| 1994-03-28 | 669 | 682 | 669 | 673 | 2,742,000 | 673 |
| 1994-03-25 | 649 | 655 | 642 | 642 | 2,703,000 | 642 |
| 1994-03-24 | 666 | 672 | 657 | 659 | 2,612,000 | 659 |
| 1994-03-23 | 680 | 685 | 662 | 662 | 2,655,000 | 662 |
| 1994-03-22 | 700 | 703 | 685 | 690 | 1,150,000 | 690 |
| 1994-03-18 | 700 | 705 | 700 | 700 | 1,664,000 | 700 |
| 1994-03-17 | 706 | 708 | 700 | 700 | 2,443,000 | 700 |
| 1994-03-16 | 707 | 710 | 701 | 706 | 3,126,000 | 706 |
| 1994-03-15 | 714 | 714 | 699 | 701 | 2,223,000 | 701 |
| 1994-03-14 | 700 | 710 | 697 | 710 | 3,337,000 | 710 |
| 1994-03-11 | 690 | 701 | 690 | 700 | 5,456,000 | 700 |
| 1994-03-10 | 687 | 692 | 683 | 690 | 2,444,000 | 690 |
| 1994-03-09 | 684 | 690 | 672 | 689 | 2,537,000 | 689 |
| 1994-03-08 | 697 | 703 | 685 | 687 | 2,403,000 | 687 |
| 1994-03-07 | 705 | 711 | 696 | 697 | 2,910,000 | 697 |
| 1994-03-04 | 698 | 711 | 698 | 706 | 6,864,000 | 706 |
| 1994-03-03 | 698 | 703 | 693 | 697 | 6,020,000 | 697 |
| 1994-03-02 | 697 | 700 | 694 | 698 | 3,709,000 | 698 |
| 1994-03-01 | 704 | 713 | 697 | 698 | 4,369,000 | 698 |
| 1994-02-28 | 700 | 702 | 692 | 694 | 2,786,000 | 694 |
| 1994-02-25 | 684 | 698 | 683 | 698 | 3,274,000 | 698 |
| 1994-02-24 | 685 | 695 | 680 | 694 | 4,323,000 | 694 |
| 1994-02-23 | 665 | 675 | 660 | 673 | 2,143,000 | 673 |
| 1994-02-22 | 670 | 673 | 663 | 663 | 2,463,000 | 663 |
| 1994-02-21 | 655 | 670 | 653 | 670 | 1,307,000 | 670 |
| 1994-02-18 | 647 | 670 | 642 | 670 | 1,968,000 | 670 |
| 1994-02-17 | 643 | 647 | 630 | 647 | 2,121,000 | 647 |
| 1994-02-16 | 655 | 662 | 645 | 647 | 2,064,000 | 647 |
| 1994-02-15 | 626 | 650 | 626 | 650 | 2,943,000 | 650 |
| 1994-02-14 | 651 | 658 | 651 | 653 | 2,209,000 | 653 |
| 1994-02-10 | 670 | 674 | 661 | 665 | 4,044,000 | 665 |
| 1994-02-09 | 691 | 695 | 671 | 679 | 3,972,000 | 679 |
| 1994-02-08 | 685 | 708 | 685 | 695 | 8,385,000 | 695 |
| 1994-02-07 | 671 | 682 | 666 | 680 | 3,203,000 | 680 |
| 1994-02-04 | 675 | 684 | 671 | 679 | 3,198,000 | 679 |
| 1994-02-03 | 680 | 688 | 665 | 679 | 6,066,000 | 679 |
| 1994-02-02 | 651 | 672 | 651 | 670 | 3,724,000 | 670 |
| 1994-02-01 | 686 | 686 | 666 | 669 | 6,992,000 | 669 |
| 1994-01-31 | 657 | 677 | 651 | 666 | 9,515,000 | 666 |
| 1994-01-28 | 600 | 608 | 595 | 607 | 1,164,000 | 607 |
| 1994-01-27 | 606 | 614 | 602 | 610 | 2,725,000 | 610 |
| 1994-01-26 | 601 | 607 | 592 | 607 | 2,083,000 | 607 |
| 1994-01-25 | 610 | 612 | 595 | 601 | 1,700,000 | 601 |
| 1994-01-24 | 607 | 613 | 601 | 602 | 3,099,000 | 602 |
| 1994-01-21 | 620 | 637 | 616 | 637 | 5,668,000 | 637 |
| 1994-01-20 | 628 | 630 | 619 | 620 | 4,340,000 | 620 |
| 1994-01-19 | 603 | 618 | 600 | 618 | 3,555,000 | 618 |
| 1994-01-18 | 604 | 605 | 596 | 599 | 1,827,000 | 599 |
| 1994-01-17 | 604 | 609 | 602 | 605 | 3,699,000 | 605 |
| 1994-01-14 | 595 | 610 | 585 | 605 | 4,987,000 | 605 |
| 1994-01-13 | 598 | 604 | 587 | 592 | 5,101,000 | 592 |
| 1994-01-12 | 587 | 597 | 584 | 597 | 3,038,000 | 597 |
| 1994-01-11 | 590 | 599 | 583 | 593 | 5,121,000 | 593 |
| 1994-01-10 | 569 | 590 | 567 | 585 | 4,719,000 | 585 |
| 1994-01-07 | 559 | 571 | 558 | 561 | 2,327,000 | 561 |
| 1994-01-06 | 560 | 570 | 556 | 565 | 2,076,000 | 565 |
| 1994-01-05 | 530 | 556 | 526 | 550 | 1,740,000 | 550 |
| 1994-01-04 | 536 | 536 | 522 | 531 | 342,000 | 531 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
