8001 伊藤忠商事(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 614 | 622 | 608 | 622 | 468,000 | 622 |
| 1996-12-27 | 616 | 616 | 605 | 610 | 886,000 | 610 |
| 1996-12-26 | 624 | 625 | 590 | 610 | 1,150,000 | 610 |
| 1996-12-25 | 625 | 625 | 615 | 621 | 963,000 | 621 |
| 1996-12-24 | 645 | 645 | 622 | 624 | 1,434,000 | 624 |
| 1996-12-20 | 652 | 652 | 640 | 645 | 1,913,000 | 645 |
| 1996-12-19 | 665 | 665 | 642 | 648 | 2,265,000 | 648 |
| 1996-12-18 | 665 | 674 | 664 | 665 | 2,968,000 | 665 |
| 1996-12-17 | 663 | 667 | 661 | 665 | 681,000 | 665 |
| 1996-12-16 | 666 | 667 | 663 | 665 | 622,000 | 665 |
| 1996-12-13 | 665 | 666 | 660 | 663 | 3,326,000 | 663 |
| 1996-12-12 | 668 | 668 | 661 | 665 | 1,892,000 | 665 |
| 1996-12-11 | 670 | 674 | 665 | 668 | 2,152,000 | 668 |
| 1996-12-10 | 670 | 670 | 665 | 668 | 1,168,000 | 668 |
| 1996-12-09 | 677 | 677 | 662 | 663 | 939,000 | 663 |
| 1996-12-06 | 675 | 675 | 658 | 658 | 1,178,000 | 658 |
| 1996-12-05 | 680 | 680 | 670 | 675 | 1,404,000 | 675 |
| 1996-12-04 | 671 | 671 | 658 | 669 | 1,227,000 | 669 |
| 1996-12-03 | 680 | 680 | 671 | 671 | 1,002,000 | 671 |
| 1996-12-02 | 690 | 690 | 682 | 682 | 426,000 | 682 |
| 1996-11-29 | 691 | 691 | 686 | 690 | 1,162,000 | 690 |
| 1996-11-28 | 690 | 698 | 683 | 691 | 1,175,000 | 691 |
| 1996-11-27 | 703 | 703 | 698 | 700 | 1,376,000 | 700 |
| 1996-11-26 | 708 | 710 | 700 | 703 | 1,795,000 | 703 |
| 1996-11-25 | 700 | 705 | 698 | 705 | 2,192,000 | 705 |
| 1996-11-22 | 692 | 698 | 691 | 696 | 602,000 | 696 |
| 1996-11-21 | 695 | 698 | 692 | 692 | 1,844,000 | 692 |
| 1996-11-20 | 698 | 700 | 696 | 698 | 2,479,000 | 698 |
| 1996-11-19 | 688 | 690 | 683 | 688 | 552,000 | 688 |
| 1996-11-18 | 696 | 696 | 688 | 689 | 526,000 | 689 |
| 1996-11-15 | 694 | 697 | 692 | 695 | 678,000 | 695 |
| 1996-11-14 | 694 | 694 | 691 | 693 | 646,000 | 693 |
| 1996-11-13 | 702 | 704 | 690 | 691 | 1,368,000 | 691 |
| 1996-11-12 | 706 | 706 | 700 | 701 | 1,064,000 | 701 |
| 1996-11-11 | 707 | 715 | 705 | 706 | 757,000 | 706 |
| 1996-11-08 | 701 | 715 | 699 | 708 | 2,091,000 | 708 |
| 1996-11-07 | 700 | 702 | 694 | 694 | 1,805,000 | 694 |
| 1996-11-06 | 681 | 693 | 681 | 684 | 1,525,000 | 684 |
| 1996-11-05 | 682 | 684 | 679 | 679 | 724,000 | 679 |
| 1996-11-01 | 690 | 690 | 676 | 684 | 1,601,000 | 684 |
| 1996-10-31 | 695 | 695 | 687 | 687 | 1,145,000 | 687 |
| 1996-10-30 | 700 | 704 | 695 | 700 | 787,000 | 700 |
| 1996-10-29 | 700 | 710 | 700 | 704 | 2,356,000 | 704 |
| 1996-10-28 | 700 | 702 | 699 | 700 | 806,000 | 700 |
| 1996-10-25 | 701 | 702 | 694 | 695 | 2,059,000 | 695 |
| 1996-10-24 | 706 | 710 | 704 | 707 | 1,090,000 | 707 |
| 1996-10-23 | 708 | 710 | 701 | 704 | 1,885,000 | 704 |
| 1996-10-22 | 699 | 707 | 696 | 703 | 1,305,000 | 703 |
| 1996-10-21 | 709 | 714 | 695 | 695 | 537,000 | 695 |
| 1996-10-18 | 715 | 717 | 711 | 715 | 1,227,000 | 715 |
| 1996-10-17 | 712 | 719 | 709 | 716 | 1,717,000 | 716 |
| 1996-10-16 | 705 | 714 | 705 | 709 | 2,053,000 | 709 |
| 1996-10-15 | 691 | 704 | 691 | 701 | 1,524,000 | 701 |
| 1996-10-14 | 696 | 696 | 688 | 690 | 950,000 | 690 |
| 1996-10-11 | 685 | 685 | 672 | 678 | 562,000 | 678 |
| 1996-10-09 | 688 | 690 | 685 | 685 | 368,000 | 685 |
| 1996-10-08 | 693 | 700 | 690 | 695 | 796,000 | 695 |
| 1996-10-07 | 695 | 698 | 687 | 698 | 648,000 | 698 |
| 1996-10-04 | 695 | 697 | 690 | 693 | 1,389,000 | 693 |
| 1996-10-03 | 707 | 707 | 695 | 701 | 730,000 | 701 |
| 1996-10-02 | 700 | 703 | 699 | 700 | 901,000 | 700 |
| 1996-10-01 | 707 | 708 | 701 | 703 | 1,505,000 | 703 |
| 1996-09-30 | 692 | 708 | 692 | 707 | 1,413,000 | 707 |
| 1996-09-27 | 683 | 695 | 681 | 688 | 1,151,000 | 688 |
| 1996-09-26 | 680 | 684 | 677 | 681 | 1,842,000 | 681 |
| 1996-09-25 | 669 | 674 | 666 | 667 | 524,000 | 667 |
| 1996-09-24 | 672 | 683 | 662 | 675 | 1,257,000 | 675 |
| 1996-09-20 | 683 | 683 | 668 | 668 | 1,366,000 | 668 |
| 1996-09-19 | 682 | 684 | 681 | 683 | 1,250,000 | 683 |
| 1996-09-18 | 688 | 688 | 681 | 683 | 783,000 | 683 |
| 1996-09-17 | 689 | 692 | 680 | 687 | 1,067,000 | 687 |
| 1996-09-13 | 662 | 669 | 659 | 669 | 2,307,000 | 669 |
| 1996-09-12 | 663 | 667 | 661 | 662 | 1,945,000 | 662 |
| 1996-09-11 | 656 | 665 | 654 | 663 | 2,404,000 | 663 |
| 1996-09-10 | 652 | 657 | 651 | 656 | 1,092,000 | 656 |
| 1996-09-09 | 651 | 653 | 649 | 652 | 1,137,000 | 652 |
| 1996-09-06 | 646 | 647 | 642 | 646 | 999,000 | 646 |
| 1996-09-05 | 645 | 651 | 643 | 649 | 1,491,000 | 649 |
| 1996-09-04 | 648 | 652 | 640 | 645 | 1,214,000 | 645 |
| 1996-09-03 | 650 | 655 | 640 | 652 | 572,000 | 652 |
| 1996-09-02 | 649 | 654 | 645 | 651 | 551,000 | 651 |
| 1996-08-30 | 669 | 669 | 655 | 659 | 1,363,000 | 659 |
| 1996-08-29 | 678 | 680 | 645 | 677 | 369,000 | 677 |
| 1996-08-28 | 686 | 688 | 678 | 680 | 621,000 | 680 |
| 1996-08-27 | 687 | 693 | 686 | 686 | 1,282,000 | 686 |
| 1996-08-26 | 691 | 691 | 685 | 686 | 865,000 | 686 |
| 1996-08-23 | 693 | 693 | 685 | 692 | 497,000 | 692 |
| 1996-08-22 | 695 | 695 | 693 | 693 | 751,000 | 693 |
| 1996-08-21 | 690 | 695 | 690 | 695 | 820,000 | 695 |
| 1996-08-20 | 687 | 690 | 680 | 690 | 749,000 | 690 |
| 1996-08-19 | 677 | 689 | 677 | 687 | 927,000 | 687 |
| 1996-08-16 | 680 | 681 | 673 | 677 | 852,000 | 677 |
| 1996-08-15 | 698 | 700 | 683 | 683 | 1,041,000 | 683 |
| 1996-08-14 | 693 | 699 | 692 | 697 | 955,000 | 697 |
| 1996-08-13 | 688 | 695 | 685 | 693 | 537,000 | 693 |
| 1996-08-12 | 686 | 688 | 685 | 688 | 416,000 | 688 |
| 1996-08-09 | 690 | 690 | 685 | 688 | 1,147,000 | 688 |
| 1996-08-08 | 680 | 690 | 680 | 690 | 761,000 | 690 |
| 1996-08-07 | 687 | 699 | 687 | 690 | 567,000 | 690 |
| 1996-08-06 | 697 | 702 | 695 | 697 | 681,000 | 697 |
| 1996-08-05 | 706 | 708 | 702 | 702 | 587,000 | 702 |
| 1996-08-02 | 704 | 704 | 696 | 696 | 323,000 | 696 |
| 1996-08-01 | 698 | 704 | 694 | 703 | 935,000 | 703 |
| 1996-07-31 | 700 | 708 | 696 | 700 | 888,000 | 700 |
| 1996-07-30 | 700 | 701 | 694 | 695 | 792,000 | 695 |
| 1996-07-29 | 701 | 701 | 695 | 697 | 503,000 | 697 |
| 1996-07-26 | 698 | 701 | 692 | 698 | 1,432,000 | 698 |
| 1996-07-25 | 691 | 695 | 687 | 694 | 1,130,000 | 694 |
| 1996-07-24 | 695 | 695 | 685 | 693 | 1,284,000 | 693 |
| 1996-07-23 | 689 | 697 | 685 | 690 | 1,122,000 | 690 |
| 1996-07-22 | 709 | 709 | 675 | 683 | 1,709,000 | 683 |
| 1996-07-19 | 723 | 727 | 705 | 705 | 2,001,000 | 705 |
| 1996-07-18 | 725 | 729 | 721 | 721 | 1,067,000 | 721 |
| 1996-07-17 | 740 | 740 | 719 | 726 | 743,000 | 726 |
| 1996-07-16 | 725 | 735 | 725 | 730 | 731,000 | 730 |
| 1996-07-15 | 731 | 741 | 731 | 740 | 544,000 | 740 |
| 1996-07-12 | 738 | 749 | 738 | 745 | 952,000 | 745 |
| 1996-07-11 | 744 | 753 | 744 | 753 | 535,000 | 753 |
| 1996-07-10 | 749 | 750 | 744 | 745 | 797,000 | 745 |
| 1996-07-09 | 751 | 754 | 745 | 749 | 997,000 | 749 |
| 1996-07-08 | 757 | 760 | 752 | 752 | 1,092,000 | 752 |
| 1996-07-05 | 773 | 775 | 765 | 765 | 829,000 | 765 |
| 1996-07-04 | 775 | 775 | 765 | 770 | 543,000 | 770 |
| 1996-07-03 | 772 | 775 | 765 | 775 | 487,000 | 775 |
| 1996-07-02 | 775 | 775 | 767 | 772 | 525,000 | 772 |
| 1996-07-01 | 768 | 777 | 768 | 771 | 942,000 | 771 |
| 1996-06-28 | 775 | 776 | 766 | 766 | 966,000 | 766 |
| 1996-06-27 | 784 | 784 | 769 | 770 | 1,026,000 | 770 |
| 1996-06-26 | 788 | 789 | 776 | 778 | 1,232,000 | 778 |
| 1996-06-25 | 785 | 788 | 780 | 784 | 3,064,000 | 784 |
| 1996-06-24 | 780 | 780 | 765 | 770 | 1,628,000 | 770 |
| 1996-06-21 | 779 | 779 | 762 | 762 | 1,501,000 | 762 |
| 1996-06-20 | 769 | 769 | 761 | 769 | 1,207,000 | 769 |
| 1996-06-19 | 750 | 765 | 749 | 759 | 1,278,000 | 759 |
| 1996-06-18 | 752 | 755 | 748 | 752 | 2,794,000 | 752 |
| 1996-06-17 | 762 | 765 | 746 | 752 | 1,592,000 | 752 |
| 1996-06-14 | 768 | 772 | 760 | 764 | 3,676,000 | 764 |
| 1996-06-13 | 761 | 773 | 758 | 758 | 1,161,000 | 758 |
| 1996-06-12 | 772 | 776 | 767 | 769 | 856,000 | 769 |
| 1996-06-11 | 750 | 764 | 750 | 763 | 611,000 | 763 |
| 1996-06-10 | 759 | 759 | 751 | 757 | 1,045,000 | 757 |
| 1996-06-07 | 769 | 769 | 750 | 752 | 619,000 | 752 |
| 1996-06-06 | 764 | 770 | 759 | 763 | 683,000 | 763 |
| 1996-06-05 | 773 | 775 | 761 | 764 | 1,131,000 | 764 |
| 1996-06-04 | 766 | 769 | 756 | 765 | 1,191,000 | 765 |
| 1996-06-03 | 776 | 776 | 760 | 760 | 1,111,000 | 760 |
| 1996-05-31 | 763 | 777 | 763 | 776 | 1,521,000 | 776 |
| 1996-05-30 | 771 | 772 | 761 | 763 | 1,093,000 | 763 |
| 1996-05-29 | 759 | 773 | 758 | 771 | 1,396,000 | 771 |
| 1996-05-28 | 754 | 758 | 752 | 755 | 1,151,000 | 755 |
| 1996-05-27 | 761 | 763 | 751 | 756 | 792,000 | 756 |
| 1996-05-24 | 757 | 767 | 752 | 760 | 1,090,000 | 760 |
| 1996-05-23 | 768 | 770 | 748 | 753 | 1,486,000 | 753 |
| 1996-05-22 | 774 | 775 | 758 | 768 | 2,382,000 | 768 |
| 1996-05-21 | 772 | 785 | 765 | 784 | 1,282,000 | 784 |
| 1996-05-20 | 780 | 793 | 776 | 779 | 1,715,000 | 779 |
| 1996-05-17 | 786 | 792 | 773 | 780 | 1,541,000 | 780 |
| 1996-05-16 | 782 | 800 | 782 | 795 | 1,795,000 | 795 |
| 1996-05-15 | 777 | 790 | 775 | 790 | 1,916,000 | 790 |
| 1996-05-14 | 775 | 782 | 766 | 775 | 1,153,000 | 775 |
| 1996-05-13 | 778 | 783 | 773 | 773 | 1,027,000 | 773 |
| 1996-05-10 | 770 | 779 | 769 | 774 | 818,000 | 774 |
| 1996-05-09 | 785 | 785 | 772 | 777 | 1,998,000 | 777 |
| 1996-05-08 | 770 | 785 | 769 | 783 | 867,000 | 783 |
| 1996-05-07 | 774 | 783 | 770 | 770 | 1,363,000 | 770 |
| 1996-05-02 | 785 | 788 | 775 | 775 | 1,294,000 | 775 |
| 1996-05-01 | 793 | 796 | 785 | 785 | 875,000 | 785 |
| 1996-04-30 | 788 | 799 | 788 | 797 | 1,476,000 | 797 |
| 1996-04-26 | 795 | 798 | 790 | 798 | 1,630,000 | 798 |
| 1996-04-25 | 792 | 798 | 776 | 785 | 2,691,000 | 785 |
| 1996-04-24 | 795 | 802 | 795 | 800 | 1,786,000 | 800 |
| 1996-04-23 | 800 | 804 | 795 | 800 | 1,916,000 | 800 |
| 1996-04-22 | 784 | 801 | 782 | 794 | 1,780,000 | 794 |
| 1996-04-19 | 775 | 783 | 771 | 782 | 1,035,000 | 782 |
| 1996-04-18 | 774 | 781 | 772 | 778 | 1,819,000 | 778 |
| 1996-04-17 | 787 | 794 | 775 | 780 | 2,794,000 | 780 |
| 1996-04-16 | 802 | 815 | 792 | 797 | 4,017,000 | 797 |
| 1996-04-15 | 799 | 804 | 795 | 800 | 2,626,000 | 800 |
| 1996-04-12 | 770 | 798 | 766 | 792 | 2,812,000 | 792 |
| 1996-04-11 | 761 | 774 | 761 | 770 | 1,174,000 | 770 |
| 1996-04-10 | 765 | 778 | 762 | 771 | 1,720,000 | 771 |
| 1996-04-09 | 765 | 777 | 765 | 769 | 1,643,000 | 769 |
| 1996-04-08 | 762 | 764 | 760 | 761 | 1,086,000 | 761 |
| 1996-04-05 | 760 | 764 | 751 | 764 | 1,088,000 | 764 |
| 1996-04-04 | 755 | 757 | 751 | 752 | 707,000 | 752 |
| 1996-04-03 | 761 | 766 | 754 | 755 | 2,420,000 | 755 |
| 1996-04-02 | 751 | 765 | 750 | 762 | 1,656,000 | 762 |
| 1996-04-01 | 754 | 760 | 750 | 756 | 3,108,000 | 756 |
| 1996-03-29 | 743 | 755 | 741 | 750 | 3,313,000 | 750 |
| 1996-03-28 | 736 | 747 | 736 | 743 | 1,818,000 | 743 |
| 1996-03-27 | 731 | 740 | 725 | 732 | 1,253,000 | 732 |
| 1996-03-26 | 735 | 744 | 730 | 731 | 2,376,000 | 731 |
| 1996-03-25 | 729 | 730 | 723 | 728 | 902,000 | 728 |
| 1996-03-22 | 712 | 723 | 708 | 723 | 1,565,000 | 723 |
| 1996-03-21 | 700 | 708 | 700 | 706 | 1,208,000 | 706 |
| 1996-03-19 | 719 | 719 | 704 | 705 | 1,398,000 | 705 |
| 1996-03-18 | 700 | 715 | 699 | 699 | 2,343,000 | 699 |
| 1996-03-15 | 679 | 695 | 677 | 690 | 1,695,000 | 690 |
| 1996-03-14 | 680 | 680 | 672 | 678 | 1,054,000 | 678 |
| 1996-03-13 | 689 | 689 | 673 | 680 | 883,000 | 680 |
| 1996-03-12 | 700 | 702 | 688 | 688 | 889,000 | 688 |
| 1996-03-11 | 692 | 697 | 684 | 697 | 752,000 | 697 |
| 1996-03-08 | 687 | 699 | 686 | 697 | 5,517,000 | 697 |
| 1996-03-07 | 697 | 697 | 686 | 688 | 724,000 | 688 |
| 1996-03-06 | 701 | 701 | 695 | 697 | 687,000 | 697 |
| 1996-03-05 | 704 | 710 | 697 | 698 | 886,000 | 698 |
| 1996-03-04 | 717 | 717 | 708 | 714 | 681,000 | 714 |
| 1996-03-01 | 698 | 709 | 693 | 707 | 697,000 | 707 |
| 1996-02-29 | 695 | 704 | 691 | 704 | 1,484,000 | 704 |
| 1996-02-28 | 694 | 699 | 690 | 691 | 2,063,000 | 691 |
| 1996-02-27 | 695 | 697 | 691 | 693 | 1,872,000 | 693 |
| 1996-02-26 | 704 | 705 | 690 | 697 | 995,000 | 697 |
| 1996-02-23 | 702 | 704 | 696 | 700 | 1,086,000 | 700 |
| 1996-02-22 | 700 | 700 | 692 | 692 | 583,000 | 692 |
| 1996-02-21 | 705 | 705 | 689 | 695 | 1,671,000 | 695 |
| 1996-02-20 | 701 | 704 | 695 | 700 | 1,341,000 | 700 |
| 1996-02-19 | 712 | 718 | 700 | 704 | 1,056,000 | 704 |
| 1996-02-16 | 712 | 712 | 710 | 712 | 857,000 | 712 |
| 1996-02-15 | 713 | 718 | 709 | 712 | 1,135,000 | 712 |
| 1996-02-14 | 714 | 719 | 712 | 716 | 871,000 | 716 |
| 1996-02-13 | 714 | 719 | 705 | 708 | 954,000 | 708 |
| 1996-02-09 | 723 | 724 | 708 | 708 | 1,308,000 | 708 |
| 1996-02-08 | 716 | 726 | 710 | 723 | 1,362,000 | 723 |
| 1996-02-07 | 705 | 725 | 700 | 724 | 2,037,000 | 724 |
| 1996-02-06 | 710 | 714 | 703 | 705 | 1,363,000 | 705 |
| 1996-02-05 | 724 | 726 | 715 | 715 | 641,000 | 715 |
| 1996-02-02 | 724 | 737 | 722 | 730 | 1,710,000 | 730 |
| 1996-02-01 | 715 | 725 | 714 | 724 | 1,971,000 | 724 |
| 1996-01-31 | 717 | 724 | 713 | 714 | 3,058,000 | 714 |
| 1996-01-30 | 718 | 720 | 709 | 717 | 1,808,000 | 717 |
| 1996-01-29 | 724 | 727 | 715 | 718 | 1,192,000 | 718 |
| 1996-01-26 | 734 | 737 | 725 | 732 | 1,197,000 | 732 |
| 1996-01-25 | 718 | 737 | 718 | 737 | 1,898,000 | 737 |
| 1996-01-24 | 714 | 718 | 709 | 718 | 2,241,000 | 718 |
| 1996-01-23 | 709 | 722 | 709 | 715 | 1,707,000 | 715 |
| 1996-01-22 | 722 | 722 | 708 | 708 | 880,000 | 708 |
| 1996-01-19 | 723 | 723 | 709 | 710 | 1,193,000 | 710 |
| 1996-01-18 | 727 | 727 | 717 | 717 | 832,000 | 717 |
| 1996-01-17 | 730 | 735 | 721 | 728 | 1,668,000 | 728 |
| 1996-01-16 | 720 | 728 | 712 | 728 | 1,015,000 | 728 |
| 1996-01-12 | 736 | 737 | 718 | 725 | 1,901,000 | 725 |
| 1996-01-11 | 726 | 732 | 723 | 726 | 1,290,000 | 726 |
| 1996-01-10 | 735 | 735 | 727 | 735 | 1,819,000 | 735 |
| 1996-01-09 | 743 | 745 | 726 | 740 | 3,805,000 | 740 |
| 1996-01-08 | 741 | 753 | 741 | 750 | 3,123,000 | 750 |
| 1996-01-05 | 730 | 756 | 725 | 755 | 4,463,000 | 755 |
| 1996-01-04 | 715 | 734 | 711 | 734 | 1,914,000 | 734 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
