8001 伊藤忠商事(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 215 | 216 | 205 | 205 | 1,288,000 | 205 |
| 1997-12-29 | 206 | 218 | 205 | 215 | 1,756,000 | 215 |
| 1997-12-26 | 201 | 206 | 198 | 204 | 2,172,000 | 204 |
| 1997-12-25 | 195 | 206 | 192 | 193 | 5,502,000 | 193 |
| 1997-12-24 | 190 | 206 | 190 | 197 | 3,761,000 | 197 |
| 1997-12-22 | 205 | 207 | 182 | 198 | 5,539,000 | 198 |
| 1997-12-19 | 228 | 240 | 215 | 220 | 5,602,000 | 220 |
| 1997-12-18 | 235 | 237 | 227 | 230 | 4,617,000 | 230 |
| 1997-12-17 | 244 | 253 | 238 | 249 | 3,767,000 | 249 |
| 1997-12-16 | 240 | 245 | 237 | 245 | 1,855,000 | 245 |
| 1997-12-15 | 235 | 240 | 230 | 235 | 3,320,000 | 235 |
| 1997-12-12 | 226 | 241 | 226 | 230 | 9,343,000 | 230 |
| 1997-12-11 | 260 | 261 | 225 | 230 | 6,475,000 | 230 |
| 1997-12-10 | 276 | 278 | 263 | 269 | 2,748,000 | 269 |
| 1997-12-09 | 286 | 289 | 272 | 279 | 4,619,000 | 279 |
| 1997-12-08 | 310 | 310 | 292 | 292 | 1,721,000 | 292 |
| 1997-12-05 | 325 | 334 | 313 | 327 | 3,118,000 | 327 |
| 1997-12-04 | 321 | 325 | 310 | 315 | 1,723,000 | 315 |
| 1997-12-03 | 330 | 335 | 321 | 321 | 888,000 | 321 |
| 1997-12-02 | 331 | 337 | 326 | 330 | 1,157,000 | 330 |
| 1997-12-01 | 321 | 342 | 321 | 340 | 1,354,000 | 340 |
| 1997-11-28 | 323 | 331 | 320 | 331 | 2,273,000 | 331 |
| 1997-11-27 | 328 | 340 | 326 | 333 | 1,119,000 | 333 |
| 1997-11-26 | 330 | 342 | 321 | 323 | 2,129,000 | 323 |
| 1997-11-25 | 320 | 328 | 319 | 325 | 2,770,000 | 325 |
| 1997-11-21 | 385 | 395 | 380 | 381 | 784,000 | 381 |
| 1997-11-20 | 390 | 403 | 375 | 375 | 2,430,000 | 375 |
| 1997-11-19 | 401 | 403 | 370 | 385 | 3,867,000 | 385 |
| 1997-11-18 | 423 | 434 | 410 | 411 | 1,824,000 | 411 |
| 1997-11-17 | 419 | 435 | 415 | 433 | 1,832,000 | 433 |
| 1997-11-14 | 400 | 404 | 390 | 394 | 1,728,000 | 394 |
| 1997-11-13 | 392 | 403 | 391 | 400 | 1,803,000 | 400 |
| 1997-11-12 | 418 | 418 | 400 | 400 | 1,528,000 | 400 |
| 1997-11-11 | 409 | 419 | 406 | 415 | 1,384,000 | 415 |
| 1997-11-10 | 395 | 405 | 395 | 399 | 1,309,000 | 399 |
| 1997-11-07 | 409 | 409 | 395 | 399 | 1,290,000 | 399 |
| 1997-11-06 | 410 | 412 | 406 | 409 | 493,000 | 409 |
| 1997-11-05 | 415 | 415 | 405 | 406 | 768,000 | 406 |
| 1997-11-04 | 415 | 420 | 402 | 402 | 1,266,000 | 402 |
| 1997-10-31 | 405 | 420 | 404 | 413 | 2,093,000 | 413 |
| 1997-10-30 | 437 | 437 | 420 | 420 | 3,265,000 | 420 |
| 1997-10-29 | 433 | 437 | 427 | 437 | 1,021,000 | 437 |
| 1997-10-28 | 405 | 415 | 405 | 413 | 1,103,000 | 413 |
| 1997-10-27 | 418 | 418 | 408 | 416 | 2,065,000 | 416 |
| 1997-10-24 | 405 | 425 | 405 | 418 | 1,452,000 | 418 |
| 1997-10-23 | 440 | 447 | 417 | 417 | 1,394,000 | 417 |
| 1997-10-22 | 426 | 442 | 426 | 435 | 2,080,000 | 435 |
| 1997-10-21 | 441 | 450 | 433 | 443 | 1,555,000 | 443 |
| 1997-10-20 | 408 | 420 | 403 | 416 | 940,000 | 416 |
| 1997-10-17 | 416 | 418 | 406 | 410 | 2,517,000 | 410 |
| 1997-10-16 | 395 | 425 | 390 | 420 | 2,534,000 | 420 |
| 1997-10-15 | 386 | 394 | 383 | 385 | 1,546,000 | 385 |
| 1997-10-14 | 385 | 387 | 375 | 380 | 2,150,000 | 380 |
| 1997-10-13 | 380 | 385 | 365 | 385 | 1,631,000 | 385 |
| 1997-10-09 | 400 | 402 | 374 | 383 | 4,299,000 | 383 |
| 1997-10-08 | 410 | 418 | 407 | 407 | 1,331,000 | 407 |
| 1997-10-07 | 425 | 430 | 410 | 412 | 1,491,000 | 412 |
| 1997-10-06 | 440 | 440 | 430 | 435 | 1,265,000 | 435 |
| 1997-10-03 | 416 | 441 | 415 | 440 | 2,319,000 | 440 |
| 1997-10-02 | 412 | 415 | 407 | 411 | 1,432,000 | 411 |
| 1997-10-01 | 411 | 430 | 406 | 430 | 2,237,000 | 430 |
| 1997-09-30 | 410 | 418 | 407 | 418 | 1,282,000 | 418 |
| 1997-09-29 | 405 | 407 | 398 | 407 | 1,564,000 | 407 |
| 1997-09-26 | 433 | 437 | 392 | 392 | 1,838,000 | 392 |
| 1997-09-25 | 447 | 450 | 431 | 432 | 1,384,000 | 432 |
| 1997-09-24 | 452 | 456 | 450 | 453 | 2,135,000 | 453 |
| 1997-09-22 | 458 | 460 | 448 | 452 | 1,713,000 | 452 |
| 1997-09-19 | 465 | 465 | 443 | 455 | 2,121,000 | 455 |
| 1997-09-18 | 454 | 455 | 449 | 455 | 1,928,000 | 455 |
| 1997-09-17 | 462 | 466 | 451 | 451 | 1,638,000 | 451 |
| 1997-09-16 | 467 | 467 | 459 | 459 | 1,800,000 | 459 |
| 1997-09-12 | 480 | 481 | 465 | 465 | 3,208,000 | 465 |
| 1997-09-11 | 491 | 493 | 481 | 481 | 1,695,000 | 481 |
| 1997-09-10 | 507 | 507 | 495 | 504 | 1,256,000 | 504 |
| 1997-09-09 | 507 | 507 | 500 | 502 | 1,084,000 | 502 |
| 1997-09-08 | 508 | 509 | 504 | 506 | 1,065,000 | 506 |
| 1997-09-05 | 505 | 507 | 501 | 507 | 812,000 | 507 |
| 1997-09-04 | 500 | 505 | 498 | 504 | 1,318,000 | 504 |
| 1997-09-03 | 500 | 500 | 495 | 498 | 1,663,000 | 498 |
| 1997-09-02 | 489 | 495 | 488 | 490 | 640,000 | 490 |
| 1997-09-01 | 492 | 495 | 486 | 488 | 1,230,000 | 488 |
| 1997-08-29 | 501 | 504 | 496 | 497 | 1,514,000 | 497 |
| 1997-08-28 | 519 | 519 | 511 | 511 | 981,000 | 511 |
| 1997-08-27 | 520 | 520 | 516 | 517 | 928,000 | 517 |
| 1997-08-26 | 512 | 520 | 511 | 520 | 1,646,000 | 520 |
| 1997-08-25 | 506 | 512 | 506 | 511 | 1,390,000 | 511 |
| 1997-08-22 | 505 | 514 | 505 | 506 | 1,838,000 | 506 |
| 1997-08-21 | 505 | 508 | 500 | 504 | 947,000 | 504 |
| 1997-08-20 | 490 | 497 | 487 | 497 | 1,954,000 | 497 |
| 1997-08-19 | 505 | 510 | 490 | 497 | 1,563,000 | 497 |
| 1997-08-18 | 502 | 508 | 500 | 508 | 1,223,000 | 508 |
| 1997-08-15 | 519 | 519 | 511 | 511 | 2,083,000 | 511 |
| 1997-08-14 | 516 | 520 | 511 | 520 | 976,000 | 520 |
| 1997-08-13 | 514 | 519 | 510 | 513 | 655,000 | 513 |
| 1997-08-12 | 506 | 514 | 501 | 514 | 878,000 | 514 |
| 1997-08-11 | 511 | 518 | 502 | 510 | 2,996,000 | 510 |
| 1997-08-08 | 520 | 525 | 515 | 520 | 1,397,000 | 520 |
| 1997-08-07 | 533 | 534 | 525 | 525 | 858,000 | 525 |
| 1997-08-06 | 539 | 539 | 525 | 539 | 827,000 | 539 |
| 1997-08-05 | 538 | 540 | 526 | 529 | 1,277,000 | 529 |
| 1997-08-04 | 536 | 542 | 530 | 537 | 1,356,000 | 537 |
| 1997-08-01 | 551 | 552 | 521 | 528 | 1,435,000 | 528 |
| 1997-07-31 | 551 | 557 | 551 | 557 | 807,000 | 557 |
| 1997-07-30 | 551 | 559 | 551 | 551 | 889,000 | 551 |
| 1997-07-29 | 557 | 557 | 550 | 551 | 1,434,000 | 551 |
| 1997-07-28 | 561 | 568 | 556 | 557 | 594,000 | 557 |
| 1997-07-25 | 550 | 570 | 550 | 570 | 1,096,000 | 570 |
| 1997-07-24 | 571 | 571 | 560 | 570 | 994,000 | 570 |
| 1997-07-23 | 573 | 575 | 571 | 571 | 1,375,000 | 571 |
| 1997-07-22 | 574 | 575 | 568 | 572 | 1,187,000 | 572 |
| 1997-07-18 | 568 | 570 | 562 | 564 | 1,136,000 | 564 |
| 1997-07-17 | 572 | 577 | 567 | 570 | 1,398,000 | 570 |
| 1997-07-16 | 565 | 581 | 565 | 572 | 1,048,000 | 572 |
| 1997-07-15 | 571 | 572 | 565 | 565 | 1,644,000 | 565 |
| 1997-07-14 | 558 | 577 | 556 | 576 | 1,740,000 | 576 |
| 1997-07-11 | 565 | 565 | 556 | 558 | 1,764,000 | 558 |
| 1997-07-10 | 564 | 570 | 556 | 570 | 1,123,000 | 570 |
| 1997-07-09 | 570 | 570 | 555 | 560 | 1,755,000 | 560 |
| 1997-07-08 | 580 | 581 | 570 | 570 | 1,290,000 | 570 |
| 1997-07-07 | 575 | 580 | 566 | 575 | 1,001,000 | 575 |
| 1997-07-04 | 575 | 586 | 561 | 565 | 3,011,000 | 565 |
| 1997-07-03 | 600 | 602 | 585 | 590 | 1,103,000 | 590 |
| 1997-07-02 | 610 | 611 | 599 | 611 | 653,000 | 611 |
| 1997-07-01 | 614 | 617 | 600 | 602 | 1,326,000 | 602 |
| 1997-06-30 | 598 | 617 | 597 | 617 | 1,772,000 | 617 |
| 1997-06-27 | 601 | 603 | 584 | 592 | 2,489,000 | 592 |
| 1997-06-26 | 604 | 620 | 600 | 600 | 2,123,000 | 600 |
| 1997-06-25 | 622 | 622 | 602 | 605 | 2,635,000 | 605 |
| 1997-06-24 | 600 | 603 | 594 | 603 | 1,502,000 | 603 |
| 1997-06-23 | 603 | 606 | 596 | 603 | 1,169,000 | 603 |
| 1997-06-20 | 616 | 618 | 603 | 606 | 1,953,000 | 606 |
| 1997-06-19 | 618 | 619 | 612 | 618 | 931,000 | 618 |
| 1997-06-18 | 615 | 622 | 614 | 620 | 902,000 | 620 |
| 1997-06-17 | 625 | 625 | 615 | 620 | 1,305,000 | 620 |
| 1997-06-16 | 626 | 628 | 624 | 628 | 986,000 | 628 |
| 1997-06-13 | 630 | 630 | 623 | 623 | 3,014,000 | 623 |
| 1997-06-12 | 619 | 624 | 619 | 623 | 1,982,000 | 623 |
| 1997-06-11 | 618 | 625 | 614 | 614 | 2,565,000 | 614 |
| 1997-06-10 | 609 | 615 | 607 | 614 | 1,026,000 | 614 |
| 1997-06-09 | 612 | 614 | 605 | 609 | 1,437,000 | 609 |
| 1997-06-06 | 604 | 618 | 604 | 615 | 2,338,000 | 615 |
| 1997-06-05 | 617 | 617 | 607 | 614 | 1,074,000 | 614 |
| 1997-06-04 | 619 | 620 | 610 | 616 | 1,561,000 | 616 |
| 1997-06-03 | 616 | 626 | 614 | 619 | 1,738,000 | 619 |
| 1997-06-02 | 597 | 620 | 596 | 619 | 2,070,000 | 619 |
| 1997-05-30 | 620 | 620 | 581 | 593 | 1,140,000 | 593 |
| 1997-05-29 | 625 | 625 | 617 | 620 | 1,211,000 | 620 |
| 1997-05-28 | 628 | 630 | 622 | 625 | 827,000 | 625 |
| 1997-05-27 | 635 | 635 | 616 | 618 | 646,000 | 618 |
| 1997-05-26 | 630 | 635 | 625 | 633 | 780,000 | 633 |
| 1997-05-23 | 624 | 630 | 619 | 630 | 1,822,000 | 630 |
| 1997-05-22 | 626 | 630 | 610 | 610 | 2,728,000 | 610 |
| 1997-05-21 | 652 | 653 | 626 | 630 | 1,618,000 | 630 |
| 1997-05-20 | 651 | 655 | 638 | 644 | 2,104,000 | 644 |
| 1997-05-19 | 632 | 654 | 632 | 653 | 3,290,000 | 653 |
| 1997-05-16 | 628 | 635 | 627 | 635 | 1,641,000 | 635 |
| 1997-05-15 | 630 | 630 | 619 | 626 | 2,121,000 | 626 |
| 1997-05-14 | 616 | 624 | 612 | 624 | 3,423,000 | 624 |
| 1997-05-13 | 625 | 626 | 606 | 606 | 3,431,000 | 606 |
| 1997-05-12 | 605 | 621 | 600 | 619 | 1,462,000 | 619 |
| 1997-05-09 | 609 | 609 | 583 | 605 | 1,409,000 | 605 |
| 1997-05-08 | 600 | 606 | 599 | 606 | 1,788,000 | 606 |
| 1997-05-07 | 605 | 615 | 593 | 598 | 1,405,000 | 598 |
| 1997-05-06 | 611 | 619 | 607 | 615 | 1,950,000 | 615 |
| 1997-05-02 | 596 | 597 | 591 | 596 | 1,195,000 | 596 |
| 1997-05-01 | 605 | 607 | 590 | 596 | 1,759,000 | 596 |
| 1997-04-30 | 592 | 604 | 592 | 601 | 1,248,000 | 601 |
| 1997-04-28 | 580 | 588 | 580 | 586 | 823,000 | 586 |
| 1997-04-25 | 579 | 588 | 575 | 585 | 1,190,000 | 585 |
| 1997-04-24 | 576 | 584 | 572 | 575 | 1,563,000 | 575 |
| 1997-04-23 | 578 | 581 | 572 | 576 | 2,018,000 | 576 |
| 1997-04-22 | 580 | 585 | 575 | 578 | 1,844,000 | 578 |
| 1997-04-21 | 553 | 577 | 552 | 577 | 2,188,000 | 577 |
| 1997-04-18 | 550 | 554 | 539 | 549 | 2,434,000 | 549 |
| 1997-04-17 | 561 | 565 | 548 | 550 | 2,315,000 | 550 |
| 1997-04-16 | 565 | 565 | 553 | 559 | 1,737,000 | 559 |
| 1997-04-15 | 557 | 564 | 555 | 562 | 1,250,000 | 562 |
| 1997-04-14 | 574 | 580 | 561 | 567 | 1,393,000 | 567 |
| 1997-04-11 | 572 | 584 | 568 | 584 | 1,058,000 | 584 |
| 1997-04-10 | 555 | 579 | 555 | 577 | 1,938,000 | 577 |
| 1997-04-09 | 553 | 558 | 547 | 555 | 1,660,000 | 555 |
| 1997-04-08 | 558 | 561 | 555 | 558 | 2,315,000 | 558 |
| 1997-04-07 | 583 | 583 | 556 | 557 | 2,238,000 | 557 |
| 1997-04-04 | 601 | 601 | 580 | 587 | 1,855,000 | 587 |
| 1997-04-03 | 595 | 606 | 595 | 606 | 1,028,000 | 606 |
| 1997-04-02 | 602 | 604 | 587 | 595 | 1,074,000 | 595 |
| 1997-04-01 | 600 | 600 | 587 | 599 | 1,211,000 | 599 |
| 1997-03-31 | 603 | 606 | 581 | 606 | 761,000 | 606 |
| 1997-03-28 | 602 | 610 | 602 | 603 | 861,000 | 603 |
| 1997-03-27 | 618 | 619 | 605 | 608 | 1,840,000 | 608 |
| 1997-03-26 | 610 | 613 | 596 | 608 | 830,000 | 608 |
| 1997-03-25 | 585 | 605 | 585 | 599 | 2,499,000 | 599 |
| 1997-03-24 | 635 | 642 | 575 | 575 | 2,644,000 | 575 |
| 1997-03-21 | 607 | 625 | 607 | 625 | 1,609,000 | 625 |
| 1997-03-19 | 594 | 610 | 591 | 608 | 1,221,000 | 608 |
| 1997-03-18 | 580 | 585 | 580 | 585 | 1,739,000 | 585 |
| 1997-03-17 | 583 | 584 | 568 | 577 | 1,722,000 | 577 |
| 1997-03-14 | 561 | 584 | 561 | 584 | 3,175,000 | 584 |
| 1997-03-13 | 561 | 561 | 552 | 561 | 1,611,000 | 561 |
| 1997-03-12 | 560 | 564 | 557 | 562 | 1,445,000 | 562 |
| 1997-03-11 | 570 | 570 | 565 | 570 | 678,000 | 570 |
| 1997-03-10 | 565 | 568 | 556 | 566 | 979,000 | 566 |
| 1997-03-07 | 553 | 569 | 553 | 569 | 859,000 | 569 |
| 1997-03-06 | 580 | 583 | 561 | 570 | 1,777,000 | 570 |
| 1997-03-05 | 582 | 582 | 570 | 573 | 1,057,000 | 573 |
| 1997-03-04 | 587 | 590 | 578 | 582 | 747,000 | 582 |
| 1997-03-03 | 585 | 590 | 580 | 590 | 802,000 | 590 |
| 1997-02-28 | 607 | 607 | 593 | 594 | 1,077,000 | 594 |
| 1997-02-27 | 608 | 610 | 603 | 608 | 1,016,000 | 608 |
| 1997-02-26 | 629 | 629 | 603 | 610 | 1,134,000 | 610 |
| 1997-02-25 | 617 | 635 | 613 | 630 | 4,055,000 | 630 |
| 1997-02-24 | 604 | 627 | 604 | 617 | 2,144,000 | 617 |
| 1997-02-21 | 581 | 605 | 581 | 594 | 2,187,000 | 594 |
| 1997-02-20 | 575 | 587 | 575 | 579 | 2,048,000 | 579 |
| 1997-02-19 | 575 | 578 | 568 | 570 | 1,246,000 | 570 |
| 1997-02-18 | 585 | 585 | 571 | 571 | 1,180,000 | 571 |
| 1997-02-17 | 575 | 590 | 575 | 590 | 1,061,000 | 590 |
| 1997-02-14 | 586 | 590 | 581 | 585 | 1,428,000 | 585 |
| 1997-02-13 | 593 | 598 | 580 | 590 | 2,028,000 | 590 |
| 1997-02-12 | 575 | 575 | 567 | 573 | 796,000 | 573 |
| 1997-02-10 | 570 | 578 | 562 | 565 | 883,000 | 565 |
| 1997-02-07 | 565 | 574 | 564 | 565 | 903,000 | 565 |
| 1997-02-06 | 569 | 570 | 562 | 565 | 1,244,000 | 565 |
| 1997-02-05 | 570 | 573 | 541 | 559 | 1,739,000 | 559 |
| 1997-02-04 | 574 | 579 | 562 | 562 | 1,300,000 | 562 |
| 1997-02-03 | 565 | 565 | 556 | 561 | 686,000 | 561 |
| 1997-01-31 | 559 | 585 | 546 | 569 | 2,023,000 | 569 |
| 1997-01-30 | 541 | 552 | 539 | 545 | 1,308,000 | 545 |
| 1997-01-29 | 535 | 540 | 533 | 539 | 1,537,000 | 539 |
| 1997-01-28 | 534 | 541 | 533 | 535 | 2,179,000 | 535 |
| 1997-01-27 | 534 | 542 | 530 | 533 | 1,155,000 | 533 |
| 1997-01-24 | 540 | 540 | 529 | 534 | 1,411,000 | 534 |
| 1997-01-23 | 531 | 545 | 527 | 530 | 1,190,000 | 530 |
| 1997-01-22 | 521 | 548 | 521 | 548 | 2,416,000 | 548 |
| 1997-01-21 | 530 | 530 | 515 | 515 | 1,905,000 | 515 |
| 1997-01-20 | 549 | 550 | 527 | 530 | 2,416,000 | 530 |
| 1997-01-17 | 543 | 546 | 536 | 541 | 2,802,000 | 541 |
| 1997-01-16 | 555 | 556 | 541 | 547 | 2,329,000 | 547 |
| 1997-01-14 | 541 | 560 | 535 | 555 | 4,012,000 | 555 |
| 1997-01-13 | 533 | 542 | 512 | 541 | 4,283,000 | 541 |
| 1997-01-10 | 552 | 570 | 512 | 523 | 3,089,000 | 523 |
| 1997-01-09 | 579 | 597 | 546 | 552 | 1,748,000 | 552 |
| 1997-01-08 | 611 | 614 | 572 | 582 | 2,809,000 | 582 |
| 1997-01-07 | 635 | 635 | 618 | 618 | 742,000 | 618 |
| 1997-01-06 | 632 | 632 | 622 | 628 | 523,000 | 628 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
