8001 伊藤忠商事(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 685 | 695 | 684 | 695 | 618,000 | 695 |
| 1995-12-28 | 697 | 697 | 683 | 685 | 890,000 | 685 |
| 1995-12-27 | 693 | 697 | 687 | 697 | 1,000,000 | 697 |
| 1995-12-26 | 686 | 693 | 680 | 693 | 1,309,000 | 693 |
| 1995-12-25 | 702 | 703 | 691 | 693 | 2,715,000 | 693 |
| 1995-12-22 | 715 | 715 | 691 | 703 | 2,236,000 | 703 |
| 1995-12-21 | 688 | 712 | 688 | 709 | 4,600,000 | 709 |
| 1995-12-20 | 698 | 702 | 686 | 686 | 2,498,000 | 686 |
| 1995-12-19 | 678 | 689 | 678 | 682 | 1,206,000 | 682 |
| 1995-12-18 | 698 | 700 | 692 | 696 | 1,281,000 | 696 |
| 1995-12-15 | 701 | 701 | 688 | 694 | 1,483,000 | 694 |
| 1995-12-14 | 697 | 703 | 692 | 698 | 2,103,000 | 698 |
| 1995-12-13 | 700 | 704 | 695 | 704 | 2,830,000 | 704 |
| 1995-12-12 | 692 | 695 | 686 | 694 | 1,693,000 | 694 |
| 1995-12-11 | 699 | 699 | 682 | 692 | 1,451,000 | 692 |
| 1995-12-08 | 700 | 712 | 695 | 699 | 7,380,000 | 699 |
| 1995-12-07 | 676 | 704 | 671 | 700 | 4,287,000 | 700 |
| 1995-12-06 | 679 | 685 | 677 | 677 | 1,060,000 | 677 |
| 1995-12-05 | 689 | 689 | 680 | 680 | 2,020,000 | 680 |
| 1995-12-04 | 695 | 695 | 679 | 679 | 2,302,000 | 679 |
| 1995-12-01 | 678 | 698 | 675 | 696 | 3,166,000 | 696 |
| 1995-11-30 | 670 | 684 | 668 | 675 | 3,691,000 | 675 |
| 1995-11-29 | 668 | 676 | 663 | 669 | 1,937,000 | 669 |
| 1995-11-28 | 670 | 671 | 664 | 668 | 1,991,000 | 668 |
| 1995-11-27 | 650 | 669 | 650 | 663 | 991,000 | 663 |
| 1995-11-24 | 647 | 651 | 645 | 647 | 506,000 | 647 |
| 1995-11-22 | 668 | 669 | 650 | 656 | 778,000 | 656 |
| 1995-11-21 | 669 | 675 | 665 | 673 | 5,227,000 | 673 |
| 1995-11-20 | 645 | 664 | 644 | 659 | 4,555,000 | 659 |
| 1995-11-17 | 639 | 641 | 635 | 641 | 1,535,000 | 641 |
| 1995-11-16 | 628 | 637 | 627 | 633 | 2,470,000 | 633 |
| 1995-11-15 | 625 | 630 | 620 | 628 | 2,486,000 | 628 |
| 1995-11-14 | 621 | 623 | 619 | 622 | 796,000 | 622 |
| 1995-11-13 | 621 | 623 | 616 | 621 | 426,000 | 621 |
| 1995-11-10 | 624 | 627 | 613 | 619 | 1,447,000 | 619 |
| 1995-11-09 | 618 | 632 | 618 | 619 | 2,939,000 | 619 |
| 1995-11-08 | 617 | 620 | 614 | 614 | 732,000 | 614 |
| 1995-11-07 | 620 | 624 | 614 | 617 | 509,000 | 617 |
| 1995-11-06 | 596 | 619 | 596 | 611 | 1,353,000 | 611 |
| 1995-11-02 | 602 | 607 | 598 | 605 | 1,537,000 | 605 |
| 1995-11-01 | 600 | 602 | 596 | 602 | 1,040,000 | 602 |
| 1995-10-31 | 610 | 611 | 605 | 606 | 1,238,000 | 606 |
| 1995-10-30 | 603 | 611 | 603 | 607 | 973,000 | 607 |
| 1995-10-27 | 605 | 605 | 596 | 601 | 1,255,000 | 601 |
| 1995-10-26 | 610 | 610 | 600 | 605 | 1,086,000 | 605 |
| 1995-10-25 | 605 | 613 | 604 | 608 | 804,000 | 608 |
| 1995-10-24 | 617 | 619 | 613 | 613 | 660,000 | 613 |
| 1995-10-23 | 618 | 619 | 615 | 617 | 641,000 | 617 |
| 1995-10-20 | 614 | 622 | 612 | 617 | 1,387,000 | 617 |
| 1995-10-19 | 613 | 617 | 610 | 612 | 1,335,000 | 612 |
| 1995-10-18 | 610 | 616 | 606 | 611 | 2,723,000 | 611 |
| 1995-10-17 | 607 | 619 | 607 | 615 | 2,525,000 | 615 |
| 1995-10-16 | 601 | 611 | 599 | 607 | 1,111,000 | 607 |
| 1995-10-13 | 595 | 603 | 590 | 601 | 939,000 | 601 |
| 1995-10-12 | 590 | 602 | 590 | 596 | 544,000 | 596 |
| 1995-10-11 | 619 | 620 | 598 | 600 | 697,000 | 600 |
| 1995-10-09 | 624 | 625 | 612 | 625 | 721,000 | 625 |
| 1995-10-06 | 624 | 632 | 620 | 625 | 2,361,000 | 625 |
| 1995-10-05 | 621 | 628 | 615 | 624 | 1,052,000 | 624 |
| 1995-10-04 | 615 | 633 | 615 | 630 | 3,920,000 | 630 |
| 1995-10-03 | 607 | 612 | 601 | 612 | 707,000 | 612 |
| 1995-10-02 | 618 | 622 | 604 | 610 | 1,837,000 | 610 |
| 1995-09-29 | 619 | 628 | 607 | 611 | 3,893,000 | 611 |
| 1995-09-28 | 590 | 614 | 587 | 610 | 1,263,000 | 610 |
| 1995-09-27 | 572 | 594 | 571 | 591 | 1,234,000 | 591 |
| 1995-09-26 | 564 | 569 | 560 | 567 | 1,082,000 | 567 |
| 1995-09-25 | 572 | 575 | 561 | 564 | 926,000 | 564 |
| 1995-09-22 | 570 | 579 | 564 | 575 | 1,033,000 | 575 |
| 1995-09-21 | 575 | 588 | 574 | 588 | 1,023,000 | 588 |
| 1995-09-20 | 614 | 614 | 590 | 594 | 1,489,000 | 594 |
| 1995-09-19 | 591 | 598 | 589 | 594 | 1,819,000 | 594 |
| 1995-09-18 | 633 | 634 | 600 | 601 | 694,000 | 601 |
| 1995-09-14 | 637 | 637 | 629 | 633 | 1,549,000 | 633 |
| 1995-09-13 | 632 | 636 | 627 | 636 | 2,407,000 | 636 |
| 1995-09-12 | 636 | 638 | 622 | 627 | 3,478,000 | 627 |
| 1995-09-11 | 586 | 625 | 586 | 616 | 3,542,000 | 616 |
| 1995-09-08 | 604 | 604 | 582 | 595 | 7,431,000 | 595 |
| 1995-09-07 | 575 | 577 | 569 | 576 | 775,000 | 576 |
| 1995-09-06 | 584 | 586 | 573 | 575 | 874,000 | 575 |
| 1995-09-05 | 591 | 591 | 580 | 581 | 542,000 | 581 |
| 1995-09-04 | 604 | 604 | 585 | 591 | 971,000 | 591 |
| 1995-09-01 | 596 | 606 | 595 | 605 | 1,366,000 | 605 |
| 1995-08-31 | 601 | 608 | 597 | 608 | 1,436,000 | 608 |
| 1995-08-30 | 595 | 614 | 591 | 597 | 3,666,000 | 597 |
| 1995-08-29 | 578 | 590 | 571 | 588 | 788,000 | 588 |
| 1995-08-28 | 575 | 589 | 565 | 588 | 695,000 | 588 |
| 1995-08-25 | 584 | 584 | 577 | 582 | 631,000 | 582 |
| 1995-08-24 | 577 | 584 | 567 | 584 | 536,000 | 584 |
| 1995-08-23 | 584 | 585 | 577 | 578 | 556,000 | 578 |
| 1995-08-22 | 585 | 593 | 580 | 581 | 1,247,000 | 581 |
| 1995-08-21 | 582 | 582 | 573 | 579 | 434,000 | 579 |
| 1995-08-18 | 580 | 584 | 578 | 582 | 2,246,000 | 582 |
| 1995-08-17 | 590 | 598 | 571 | 571 | 2,578,000 | 571 |
| 1995-08-16 | 620 | 620 | 605 | 608 | 3,770,000 | 608 |
| 1995-08-15 | 545 | 565 | 545 | 565 | 1,516,000 | 565 |
| 1995-08-14 | 557 | 558 | 550 | 551 | 483,000 | 551 |
| 1995-08-11 | 557 | 562 | 551 | 558 | 2,366,000 | 558 |
| 1995-08-10 | 553 | 555 | 549 | 555 | 1,094,000 | 555 |
| 1995-08-09 | 550 | 558 | 543 | 551 | 1,374,000 | 551 |
| 1995-08-08 | 542 | 545 | 531 | 545 | 1,213,000 | 545 |
| 1995-08-07 | 540 | 543 | 533 | 538 | 449,000 | 538 |
| 1995-08-04 | 539 | 543 | 534 | 537 | 1,469,000 | 537 |
| 1995-08-03 | 535 | 541 | 533 | 540 | 2,546,000 | 540 |
| 1995-08-02 | 525 | 539 | 520 | 530 | 717,000 | 530 |
| 1995-08-01 | 543 | 547 | 522 | 522 | 1,804,000 | 522 |
| 1995-07-31 | 525 | 536 | 522 | 536 | 1,484,000 | 536 |
| 1995-07-28 | 522 | 522 | 512 | 520 | 767,000 | 520 |
| 1995-07-27 | 512 | 524 | 510 | 522 | 1,321,000 | 522 |
| 1995-07-26 | 514 | 517 | 508 | 509 | 1,394,000 | 509 |
| 1995-07-25 | 515 | 520 | 506 | 511 | 2,008,000 | 511 |
| 1995-07-24 | 530 | 530 | 524 | 525 | 528,000 | 525 |
| 1995-07-21 | 529 | 534 | 522 | 525 | 729,000 | 525 |
| 1995-07-20 | 525 | 525 | 515 | 524 | 1,028,000 | 524 |
| 1995-07-19 | 523 | 529 | 521 | 525 | 1,034,000 | 525 |
| 1995-07-18 | 535 | 535 | 523 | 524 | 956,000 | 524 |
| 1995-07-17 | 525 | 540 | 520 | 521 | 1,548,000 | 521 |
| 1995-07-14 | 536 | 536 | 523 | 526 | 1,087,000 | 526 |
| 1995-07-13 | 542 | 543 | 527 | 536 | 816,000 | 536 |
| 1995-07-12 | 548 | 558 | 547 | 552 | 1,408,000 | 552 |
| 1995-07-11 | 534 | 546 | 522 | 546 | 1,098,000 | 546 |
| 1995-07-10 | 559 | 570 | 528 | 530 | 2,110,000 | 530 |
| 1995-07-07 | 535 | 552 | 527 | 549 | 3,035,000 | 549 |
| 1995-07-06 | 505 | 520 | 500 | 520 | 556,000 | 520 |
| 1995-07-05 | 498 | 505 | 495 | 505 | 715,000 | 505 |
| 1995-07-04 | 497 | 503 | 491 | 499 | 380,000 | 499 |
| 1995-07-03 | 495 | 500 | 488 | 500 | 612,000 | 500 |
| 1995-06-30 | 494 | 503 | 494 | 495 | 616,000 | 495 |
| 1995-06-29 | 505 | 508 | 488 | 498 | 885,000 | 498 |
| 1995-06-28 | 496 | 497 | 489 | 493 | 884,000 | 493 |
| 1995-06-27 | 520 | 522 | 505 | 506 | 2,113,000 | 506 |
| 1995-06-26 | 520 | 521 | 500 | 503 | 1,014,000 | 503 |
| 1995-06-23 | 498 | 520 | 498 | 520 | 887,000 | 520 |
| 1995-06-22 | 488 | 500 | 488 | 496 | 557,000 | 496 |
| 1995-06-21 | 484 | 494 | 483 | 488 | 819,000 | 488 |
| 1995-06-20 | 487 | 491 | 481 | 484 | 1,239,000 | 484 |
| 1995-06-19 | 483 | 488 | 478 | 480 | 1,267,000 | 480 |
| 1995-06-16 | 480 | 495 | 480 | 490 | 2,350,000 | 490 |
| 1995-06-15 | 478 | 478 | 456 | 469 | 3,265,000 | 469 |
| 1995-06-14 | 499 | 500 | 490 | 490 | 1,251,000 | 490 |
| 1995-06-13 | 504 | 510 | 495 | 496 | 771,000 | 496 |
| 1995-06-12 | 508 | 512 | 505 | 505 | 790,000 | 505 |
| 1995-06-09 | 512 | 519 | 508 | 514 | 2,608,000 | 514 |
| 1995-06-08 | 518 | 520 | 513 | 515 | 544,000 | 515 |
| 1995-06-07 | 511 | 521 | 510 | 521 | 380,000 | 521 |
| 1995-06-06 | 515 | 520 | 512 | 512 | 234,000 | 512 |
| 1995-06-05 | 522 | 523 | 517 | 520 | 446,000 | 520 |
| 1995-06-02 | 519 | 538 | 515 | 516 | 644,000 | 516 |
| 1995-06-01 | 519 | 519 | 511 | 511 | 629,000 | 511 |
| 1995-05-31 | 529 | 529 | 513 | 519 | 935,000 | 519 |
| 1995-05-30 | 519 | 530 | 519 | 530 | 757,000 | 530 |
| 1995-05-29 | 515 | 521 | 514 | 520 | 800,000 | 520 |
| 1995-05-26 | 517 | 521 | 510 | 518 | 1,075,000 | 518 |
| 1995-05-25 | 532 | 536 | 520 | 520 | 1,480,000 | 520 |
| 1995-05-24 | 525 | 542 | 524 | 542 | 1,320,000 | 542 |
| 1995-05-23 | 532 | 533 | 522 | 531 | 1,018,000 | 531 |
| 1995-05-22 | 545 | 546 | 530 | 532 | 878,000 | 532 |
| 1995-05-19 | 547 | 551 | 543 | 551 | 2,993,000 | 551 |
| 1995-05-18 | 564 | 564 | 554 | 557 | 1,291,000 | 557 |
| 1995-05-17 | 573 | 573 | 565 | 566 | 1,202,000 | 566 |
| 1995-05-16 | 570 | 570 | 563 | 563 | 846,000 | 563 |
| 1995-05-15 | 567 | 567 | 560 | 567 | 670,000 | 567 |
| 1995-05-12 | 563 | 568 | 555 | 557 | 1,948,000 | 557 |
| 1995-05-11 | 580 | 580 | 561 | 565 | 1,416,000 | 565 |
| 1995-05-10 | 574 | 576 | 570 | 576 | 744,000 | 576 |
| 1995-05-09 | 574 | 585 | 574 | 579 | 1,854,000 | 579 |
| 1995-05-08 | 575 | 585 | 573 | 575 | 2,119,000 | 575 |
| 1995-05-02 | 567 | 574 | 564 | 567 | 676,000 | 567 |
| 1995-05-01 | 565 | 567 | 562 | 565 | 471,000 | 565 |
| 1995-04-28 | 575 | 575 | 567 | 570 | 559,000 | 570 |
| 1995-04-27 | 576 | 577 | 569 | 575 | 535,000 | 575 |
| 1995-04-26 | 576 | 579 | 565 | 565 | 971,000 | 565 |
| 1995-04-25 | 580 | 585 | 579 | 580 | 1,232,000 | 580 |
| 1995-04-24 | 584 | 588 | 580 | 580 | 1,191,000 | 580 |
| 1995-04-21 | 580 | 587 | 578 | 586 | 2,591,000 | 586 |
| 1995-04-20 | 578 | 580 | 573 | 575 | 1,707,000 | 575 |
| 1995-04-19 | 561 | 570 | 553 | 568 | 1,873,000 | 568 |
| 1995-04-18 | 558 | 562 | 556 | 559 | 683,000 | 559 |
| 1995-04-17 | 549 | 566 | 545 | 566 | 1,198,000 | 566 |
| 1995-04-14 | 566 | 578 | 553 | 553 | 1,833,000 | 553 |
| 1995-04-13 | 553 | 566 | 552 | 556 | 822,000 | 556 |
| 1995-04-12 | 552 | 555 | 549 | 553 | 975,000 | 553 |
| 1995-04-11 | 548 | 555 | 545 | 551 | 1,526,000 | 551 |
| 1995-04-10 | 512 | 533 | 504 | 530 | 760,000 | 530 |
| 1995-04-07 | 519 | 520 | 513 | 517 | 484,000 | 517 |
| 1995-04-06 | 520 | 525 | 516 | 523 | 548,000 | 523 |
| 1995-04-05 | 523 | 529 | 513 | 525 | 616,000 | 525 |
| 1995-04-04 | 508 | 528 | 500 | 513 | 1,022,000 | 513 |
| 1995-04-03 | 520 | 520 | 500 | 508 | 1,353,000 | 508 |
| 1995-03-31 | 560 | 568 | 530 | 530 | 1,258,000 | 530 |
| 1995-03-30 | 548 | 554 | 547 | 550 | 838,000 | 550 |
| 1995-03-29 | 548 | 556 | 542 | 554 | 2,094,000 | 554 |
| 1995-03-28 | 514 | 540 | 514 | 532 | 1,372,000 | 532 |
| 1995-03-27 | 506 | 512 | 502 | 512 | 1,226,000 | 512 |
| 1995-03-24 | 507 | 507 | 481 | 501 | 2,001,000 | 501 |
| 1995-03-23 | 519 | 525 | 506 | 508 | 980,000 | 508 |
| 1995-03-22 | 534 | 537 | 522 | 529 | 716,000 | 529 |
| 1995-03-20 | 547 | 547 | 531 | 531 | 1,388,000 | 531 |
| 1995-03-17 | 546 | 548 | 535 | 537 | 568,000 | 537 |
| 1995-03-16 | 553 | 553 | 546 | 546 | 610,000 | 546 |
| 1995-03-15 | 547 | 559 | 547 | 555 | 1,506,000 | 555 |
| 1995-03-14 | 553 | 553 | 544 | 546 | 368,000 | 546 |
| 1995-03-13 | 555 | 556 | 542 | 555 | 842,000 | 555 |
| 1995-03-10 | 555 | 566 | 550 | 555 | 2,781,000 | 555 |
| 1995-03-09 | 566 | 566 | 558 | 558 | 622,000 | 558 |
| 1995-03-08 | 557 | 562 | 553 | 556 | 1,305,000 | 556 |
| 1995-03-07 | 565 | 567 | 561 | 563 | 698,000 | 563 |
| 1995-03-06 | 566 | 571 | 561 | 565 | 1,591,000 | 565 |
| 1995-03-03 | 561 | 576 | 560 | 575 | 2,163,000 | 575 |
| 1995-03-02 | 580 | 589 | 573 | 579 | 2,458,000 | 579 |
| 1995-03-01 | 550 | 557 | 536 | 546 | 1,503,000 | 546 |
| 1995-02-28 | 560 | 570 | 543 | 569 | 2,335,000 | 569 |
| 1995-02-27 | 550 | 550 | 510 | 530 | 2,445,000 | 530 |
| 1995-02-24 | 563 | 564 | 557 | 560 | 1,718,000 | 560 |
| 1995-02-23 | 563 | 563 | 555 | 559 | 1,233,000 | 559 |
| 1995-02-22 | 559 | 570 | 558 | 565 | 3,706,000 | 565 |
| 1995-02-21 | 558 | 559 | 552 | 553 | 2,405,000 | 553 |
| 1995-02-20 | 560 | 560 | 550 | 555 | 1,917,000 | 555 |
| 1995-02-17 | 550 | 563 | 545 | 551 | 2,593,000 | 551 |
| 1995-02-16 | 570 | 570 | 555 | 559 | 1,611,000 | 559 |
| 1995-02-15 | 580 | 580 | 560 | 560 | 1,539,000 | 560 |
| 1995-02-14 | 595 | 596 | 585 | 588 | 1,017,000 | 588 |
| 1995-02-13 | 590 | 604 | 590 | 603 | 836,000 | 603 |
| 1995-02-10 | 602 | 604 | 592 | 592 | 1,239,000 | 592 |
| 1995-02-09 | 611 | 611 | 601 | 607 | 1,548,000 | 607 |
| 1995-02-08 | 624 | 629 | 611 | 623 | 770,000 | 623 |
| 1995-02-07 | 629 | 630 | 626 | 627 | 696,000 | 627 |
| 1995-02-06 | 640 | 644 | 622 | 629 | 1,123,000 | 629 |
| 1995-02-03 | 642 | 647 | 636 | 640 | 720,000 | 640 |
| 1995-02-02 | 646 | 654 | 642 | 654 | 682,000 | 654 |
| 1995-02-01 | 642 | 648 | 636 | 642 | 744,000 | 642 |
| 1995-01-31 | 632 | 648 | 628 | 648 | 1,649,000 | 648 |
| 1995-01-30 | 625 | 650 | 625 | 629 | 756,000 | 629 |
| 1995-01-27 | 635 | 635 | 624 | 629 | 644,000 | 629 |
| 1995-01-26 | 624 | 640 | 624 | 635 | 746,000 | 635 |
| 1995-01-25 | 627 | 627 | 617 | 624 | 1,428,000 | 624 |
| 1995-01-24 | 603 | 620 | 601 | 617 | 1,963,000 | 617 |
| 1995-01-23 | 653 | 653 | 600 | 603 | 2,693,000 | 603 |
| 1995-01-20 | 689 | 689 | 650 | 655 | 929,000 | 655 |
| 1995-01-19 | 682 | 685 | 670 | 681 | 853,000 | 681 |
| 1995-01-18 | 690 | 690 | 675 | 682 | 493,000 | 682 |
| 1995-01-17 | 691 | 695 | 682 | 695 | 447,000 | 695 |
| 1995-01-13 | 703 | 703 | 695 | 696 | 1,098,000 | 696 |
| 1995-01-12 | 695 | 700 | 695 | 697 | 179,000 | 697 |
| 1995-01-11 | 701 | 707 | 701 | 705 | 785,000 | 705 |
| 1995-01-10 | 693 | 702 | 693 | 701 | 423,000 | 701 |
| 1995-01-09 | 702 | 703 | 700 | 702 | 447,000 | 702 |
| 1995-01-06 | 695 | 702 | 693 | 702 | 651,000 | 702 |
| 1995-01-05 | 705 | 709 | 698 | 698 | 294,000 | 698 |
| 1995-01-04 | 708 | 708 | 704 | 705 | 179,000 | 705 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
