8001 伊藤忠商事(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 220 | 220 | 218 | 218 | 718,000 | 218 |
| 1998-12-29 | 220 | 221 | 218 | 219 | 1,603,000 | 219 |
| 1998-12-28 | 227 | 228 | 219 | 219 | 985,000 | 219 |
| 1998-12-25 | 220 | 225 | 217 | 222 | 1,084,000 | 222 |
| 1998-12-24 | 217 | 217 | 213 | 214 | 1,577,000 | 214 |
| 1998-12-22 | 230 | 232 | 221 | 222 | 1,008,000 | 222 |
| 1998-12-21 | 235 | 235 | 230 | 233 | 1,892,000 | 233 |
| 1998-12-18 | 224 | 233 | 222 | 232 | 896,000 | 232 |
| 1998-12-17 | 222 | 225 | 219 | 225 | 1,332,000 | 225 |
| 1998-12-16 | 228 | 228 | 221 | 222 | 1,460,000 | 222 |
| 1998-12-15 | 227 | 229 | 222 | 229 | 1,501,000 | 229 |
| 1998-12-14 | 235 | 235 | 226 | 226 | 1,050,000 | 226 |
| 1998-12-11 | 235 | 240 | 233 | 234 | 3,353,000 | 234 |
| 1998-12-10 | 241 | 242 | 239 | 240 | 1,607,000 | 240 |
| 1998-12-09 | 240 | 242 | 239 | 242 | 1,909,000 | 242 |
| 1998-12-08 | 240 | 242 | 238 | 240 | 2,954,000 | 240 |
| 1998-12-07 | 235 | 240 | 230 | 235 | 3,313,000 | 235 |
| 1998-12-04 | 227 | 230 | 226 | 230 | 1,983,000 | 230 |
| 1998-12-03 | 232 | 233 | 227 | 227 | 3,024,000 | 227 |
| 1998-12-02 | 234 | 238 | 232 | 235 | 1,551,000 | 235 |
| 1998-12-01 | 231 | 235 | 230 | 233 | 2,150,000 | 233 |
| 1998-11-30 | 248 | 248 | 235 | 235 | 2,288,000 | 235 |
| 1998-11-27 | 250 | 250 | 246 | 246 | 2,328,000 | 246 |
| 1998-11-26 | 248 | 250 | 244 | 250 | 3,084,000 | 250 |
| 1998-11-25 | 246 | 247 | 240 | 245 | 3,069,000 | 245 |
| 1998-11-24 | 249 | 250 | 245 | 248 | 4,361,000 | 248 |
| 1998-11-20 | 236 | 244 | 233 | 244 | 4,349,000 | 244 |
| 1998-11-19 | 229 | 239 | 229 | 232 | 4,826,000 | 232 |
| 1998-11-18 | 218 | 228 | 218 | 224 | 2,252,000 | 224 |
| 1998-11-17 | 224 | 228 | 219 | 219 | 1,894,000 | 219 |
| 1998-11-16 | 226 | 232 | 219 | 219 | 1,824,000 | 219 |
| 1998-11-13 | 231 | 231 | 221 | 225 | 2,203,000 | 225 |
| 1998-11-12 | 230 | 230 | 220 | 221 | 1,359,000 | 221 |
| 1998-11-11 | 217 | 233 | 216 | 233 | 2,659,000 | 233 |
| 1998-11-10 | 216 | 222 | 215 | 217 | 2,801,000 | 217 |
| 1998-11-09 | 222 | 225 | 216 | 218 | 1,997,000 | 218 |
| 1998-11-06 | 236 | 236 | 223 | 223 | 2,433,000 | 223 |
| 1998-11-05 | 250 | 250 | 233 | 234 | 3,580,000 | 234 |
| 1998-11-04 | 244 | 248 | 240 | 248 | 5,244,000 | 248 |
| 1998-11-02 | 225 | 235 | 225 | 235 | 2,917,000 | 235 |
| 1998-10-30 | 209 | 222 | 208 | 222 | 3,354,000 | 222 |
| 1998-10-29 | 200 | 205 | 199 | 204 | 1,532,000 | 204 |
| 1998-10-28 | 200 | 206 | 198 | 198 | 1,510,000 | 198 |
| 1998-10-27 | 207 | 209 | 198 | 199 | 3,341,000 | 199 |
| 1998-10-26 | 213 | 216 | 207 | 212 | 2,538,000 | 212 |
| 1998-10-23 | 232 | 236 | 218 | 221 | 2,937,000 | 221 |
| 1998-10-22 | 247 | 247 | 229 | 242 | 9,229,000 | 242 |
| 1998-10-21 | 198 | 215 | 195 | 212 | 5,340,000 | 212 |
| 1998-10-20 | 189 | 190 | 182 | 189 | 1,842,000 | 189 |
| 1998-10-19 | 185 | 187 | 181 | 184 | 1,309,000 | 184 |
| 1998-10-16 | 191 | 191 | 179 | 180 | 2,185,000 | 180 |
| 1998-10-15 | 184 | 187 | 180 | 181 | 1,992,000 | 181 |
| 1998-10-14 | 184 | 188 | 179 | 183 | 1,925,000 | 183 |
| 1998-10-13 | 195 | 196 | 180 | 183 | 2,391,000 | 183 |
| 1998-10-12 | 196 | 196 | 186 | 193 | 1,977,000 | 193 |
| 1998-10-09 | 180 | 194 | 180 | 181 | 2,683,000 | 181 |
| 1998-10-08 | 194 | 196 | 180 | 185 | 2,006,000 | 185 |
| 1998-10-07 | 186 | 195 | 185 | 195 | 2,619,000 | 195 |
| 1998-10-06 | 180 | 190 | 180 | 183 | 2,353,000 | 183 |
| 1998-10-05 | 190 | 195 | 181 | 181 | 1,054,000 | 181 |
| 1998-10-02 | 172 | 182 | 170 | 180 | 2,815,000 | 180 |
| 1998-10-01 | 171 | 178 | 168 | 168 | 4,730,000 | 168 |
| 1998-09-30 | 184 | 185 | 168 | 170 | 7,327,000 | 170 |
| 1998-09-29 | 201 | 201 | 188 | 191 | 6,021,000 | 191 |
| 1998-09-28 | 205 | 210 | 201 | 201 | 2,233,000 | 201 |
| 1998-09-25 | 210 | 214 | 205 | 206 | 1,073,000 | 206 |
| 1998-09-24 | 214 | 218 | 208 | 215 | 1,787,000 | 215 |
| 1998-09-22 | 208 | 213 | 203 | 205 | 3,451,000 | 205 |
| 1998-09-21 | 220 | 220 | 209 | 209 | 2,114,000 | 209 |
| 1998-09-18 | 210 | 215 | 208 | 215 | 3,799,000 | 215 |
| 1998-09-17 | 226 | 226 | 210 | 215 | 2,568,000 | 215 |
| 1998-09-16 | 225 | 228 | 220 | 226 | 2,532,000 | 226 |
| 1998-09-14 | 235 | 235 | 220 | 220 | 2,864,000 | 220 |
| 1998-09-11 | 230 | 236 | 215 | 220 | 10,401,000 | 220 |
| 1998-09-10 | 250 | 255 | 239 | 240 | 1,604,000 | 240 |
| 1998-09-09 | 268 | 269 | 247 | 250 | 858,000 | 250 |
| 1998-09-08 | 257 | 272 | 251 | 265 | 2,036,000 | 265 |
| 1998-09-07 | 237 | 264 | 237 | 262 | 1,599,000 | 262 |
| 1998-09-04 | 240 | 247 | 240 | 244 | 1,077,000 | 244 |
| 1998-09-03 | 250 | 250 | 240 | 244 | 908,000 | 244 |
| 1998-09-02 | 251 | 257 | 246 | 254 | 1,691,000 | 254 |
| 1998-09-01 | 230 | 246 | 230 | 246 | 1,925,000 | 246 |
| 1998-08-31 | 229 | 243 | 229 | 242 | 1,252,000 | 242 |
| 1998-08-28 | 220 | 238 | 220 | 229 | 3,336,000 | 229 |
| 1998-08-27 | 245 | 245 | 230 | 230 | 3,867,000 | 230 |
| 1998-08-26 | 249 | 250 | 240 | 241 | 3,036,000 | 241 |
| 1998-08-25 | 246 | 254 | 244 | 247 | 3,886,000 | 247 |
| 1998-08-24 | 265 | 268 | 245 | 246 | 3,271,000 | 246 |
| 1998-08-21 | 271 | 271 | 265 | 269 | 779,000 | 269 |
| 1998-08-20 | 275 | 275 | 268 | 272 | 1,290,000 | 272 |
| 1998-08-19 | 275 | 280 | 273 | 274 | 940,000 | 274 |
| 1998-08-18 | 271 | 276 | 265 | 270 | 1,688,000 | 270 |
| 1998-08-17 | 271 | 271 | 258 | 261 | 1,936,000 | 261 |
| 1998-08-14 | 272 | 279 | 271 | 275 | 2,148,000 | 275 |
| 1998-08-13 | 270 | 276 | 270 | 272 | 1,100,000 | 272 |
| 1998-08-12 | 255 | 269 | 255 | 266 | 1,645,000 | 266 |
| 1998-08-11 | 271 | 273 | 255 | 260 | 3,292,000 | 260 |
| 1998-08-10 | 291 | 292 | 280 | 280 | 2,280,000 | 280 |
| 1998-08-07 | 300 | 302 | 292 | 293 | 2,162,000 | 293 |
| 1998-08-06 | 310 | 310 | 302 | 305 | 968,000 | 305 |
| 1998-08-05 | 306 | 310 | 302 | 310 | 2,028,000 | 310 |
| 1998-08-04 | 311 | 313 | 307 | 308 | 1,537,000 | 308 |
| 1998-08-03 | 323 | 323 | 313 | 315 | 448,000 | 315 |
| 1998-07-31 | 315 | 320 | 313 | 319 | 1,738,000 | 319 |
| 1998-07-30 | 322 | 323 | 317 | 318 | 2,330,000 | 318 |
| 1998-07-29 | 318 | 328 | 318 | 323 | 1,508,000 | 323 |
| 1998-07-28 | 315 | 319 | 310 | 313 | 952,000 | 313 |
| 1998-07-27 | 323 | 323 | 310 | 311 | 976,000 | 311 |
| 1998-07-24 | 311 | 318 | 310 | 318 | 1,115,000 | 318 |
| 1998-07-23 | 312 | 320 | 310 | 313 | 1,645,000 | 313 |
| 1998-07-22 | 320 | 320 | 310 | 311 | 1,841,000 | 311 |
| 1998-07-21 | 331 | 335 | 316 | 325 | 3,425,000 | 325 |
| 1998-07-17 | 324 | 329 | 319 | 326 | 1,522,000 | 326 |
| 1998-07-16 | 325 | 326 | 317 | 325 | 1,632,000 | 325 |
| 1998-07-15 | 319 | 323 | 317 | 320 | 1,354,000 | 320 |
| 1998-07-14 | 312 | 313 | 305 | 312 | 1,322,000 | 312 |
| 1998-07-13 | 295 | 314 | 290 | 314 | 2,016,000 | 314 |
| 1998-07-10 | 310 | 312 | 300 | 305 | 2,953,000 | 305 |
| 1998-07-09 | 310 | 311 | 303 | 303 | 1,466,000 | 303 |
| 1998-07-08 | 310 | 315 | 308 | 309 | 1,446,000 | 309 |
| 1998-07-07 | 320 | 320 | 312 | 312 | 1,125,000 | 312 |
| 1998-07-06 | 328 | 328 | 321 | 323 | 1,547,000 | 323 |
| 1998-07-03 | 313 | 333 | 311 | 329 | 2,552,000 | 329 |
| 1998-07-02 | 333 | 344 | 315 | 317 | 3,656,000 | 317 |
| 1998-07-01 | 305 | 330 | 302 | 330 | 5,872,000 | 330 |
| 1998-06-30 | 291 | 300 | 287 | 300 | 1,502,000 | 300 |
| 1998-06-29 | 285 | 292 | 283 | 283 | 1,215,000 | 283 |
| 1998-06-26 | 286 | 288 | 276 | 287 | 1,475,000 | 287 |
| 1998-06-25 | 294 | 296 | 281 | 283 | 3,113,000 | 283 |
| 1998-06-24 | 272 | 280 | 272 | 279 | 791,000 | 279 |
| 1998-06-23 | 282 | 283 | 274 | 274 | 1,390,000 | 274 |
| 1998-06-22 | 293 | 295 | 287 | 287 | 2,607,000 | 287 |
| 1998-06-19 | 285 | 290 | 275 | 283 | 2,838,000 | 283 |
| 1998-06-18 | 300 | 302 | 291 | 295 | 6,441,000 | 295 |
| 1998-06-17 | 254 | 259 | 240 | 240 | 3,786,000 | 240 |
| 1998-06-16 | 262 | 262 | 242 | 244 | 3,967,000 | 244 |
| 1998-06-15 | 263 | 273 | 260 | 266 | 1,064,000 | 266 |
| 1998-06-12 | 253 | 263 | 253 | 262 | 4,937,000 | 262 |
| 1998-06-11 | 278 | 280 | 264 | 268 | 3,592,000 | 268 |
| 1998-06-10 | 298 | 298 | 282 | 286 | 3,181,000 | 286 |
| 1998-06-09 | 292 | 298 | 289 | 298 | 1,276,000 | 298 |
| 1998-06-08 | 295 | 295 | 287 | 288 | 1,856,000 | 288 |
| 1998-06-05 | 300 | 300 | 295 | 296 | 1,687,000 | 296 |
| 1998-06-04 | 302 | 305 | 300 | 301 | 1,697,000 | 301 |
| 1998-06-03 | 308 | 310 | 300 | 301 | 1,552,000 | 301 |
| 1998-06-02 | 308 | 308 | 301 | 303 | 4,684,000 | 303 |
| 1998-06-01 | 319 | 321 | 309 | 313 | 2,074,000 | 313 |
| 1998-05-29 | 313 | 316 | 308 | 312 | 1,314,000 | 312 |
| 1998-05-28 | 314 | 318 | 308 | 315 | 2,210,000 | 315 |
| 1998-05-27 | 320 | 324 | 319 | 324 | 790,000 | 324 |
| 1998-05-26 | 320 | 329 | 317 | 328 | 1,101,000 | 328 |
| 1998-05-25 | 325 | 325 | 312 | 315 | 1,088,000 | 315 |
| 1998-05-22 | 331 | 332 | 325 | 330 | 3,384,000 | 330 |
| 1998-05-21 | 322 | 336 | 322 | 331 | 2,435,000 | 331 |
| 1998-05-20 | 327 | 330 | 321 | 321 | 3,319,000 | 321 |
| 1998-05-19 | 304 | 315 | 297 | 312 | 2,342,000 | 312 |
| 1998-05-18 | 303 | 307 | 300 | 304 | 3,143,000 | 304 |
| 1998-05-15 | 301 | 306 | 293 | 293 | 3,458,000 | 293 |
| 1998-05-14 | 305 | 315 | 305 | 308 | 1,585,000 | 308 |
| 1998-05-13 | 305 | 315 | 302 | 315 | 1,340,000 | 315 |
| 1998-05-12 | 312 | 314 | 305 | 305 | 1,374,000 | 305 |
| 1998-05-11 | 312 | 315 | 310 | 315 | 682,000 | 315 |
| 1998-05-08 | 297 | 308 | 297 | 301 | 2,614,000 | 301 |
| 1998-05-07 | 302 | 305 | 293 | 297 | 2,418,000 | 297 |
| 1998-05-06 | 315 | 315 | 305 | 307 | 1,916,000 | 307 |
| 1998-05-01 | 314 | 315 | 305 | 315 | 1,115,000 | 315 |
| 1998-04-30 | 310 | 315 | 305 | 309 | 1,789,000 | 309 |
| 1998-04-28 | 313 | 315 | 302 | 307 | 5,410,000 | 307 |
| 1998-04-27 | 333 | 333 | 325 | 327 | 1,414,000 | 327 |
| 1998-04-24 | 333 | 344 | 330 | 337 | 1,978,000 | 337 |
| 1998-04-23 | 333 | 333 | 323 | 328 | 1,158,000 | 328 |
| 1998-04-22 | 344 | 344 | 329 | 331 | 1,079,000 | 331 |
| 1998-04-21 | 350 | 350 | 336 | 348 | 1,865,000 | 348 |
| 1998-04-20 | 330 | 345 | 328 | 344 | 1,403,000 | 344 |
| 1998-04-17 | 328 | 338 | 322 | 330 | 2,150,000 | 330 |
| 1998-04-16 | 355 | 355 | 325 | 327 | 1,947,000 | 327 |
| 1998-04-15 | 345 | 349 | 344 | 345 | 1,160,000 | 345 |
| 1998-04-14 | 338 | 346 | 338 | 345 | 1,924,000 | 345 |
| 1998-04-13 | 341 | 350 | 341 | 343 | 1,329,000 | 343 |
| 1998-04-10 | 350 | 354 | 335 | 340 | 1,512,000 | 340 |
| 1998-04-09 | 355 | 368 | 350 | 360 | 3,055,000 | 360 |
| 1998-04-08 | 334 | 359 | 334 | 355 | 3,934,000 | 355 |
| 1998-04-07 | 323 | 340 | 322 | 339 | 3,153,000 | 339 |
| 1998-04-06 | 308 | 324 | 307 | 319 | 2,079,000 | 319 |
| 1998-04-03 | 320 | 328 | 308 | 308 | 3,959,000 | 308 |
| 1998-04-02 | 290 | 305 | 287 | 292 | 3,617,000 | 292 |
| 1998-04-01 | 300 | 308 | 293 | 294 | 5,113,000 | 294 |
| 1998-03-31 | 339 | 340 | 320 | 320 | 7,315,000 | 320 |
| 1998-03-30 | 351 | 354 | 340 | 345 | 1,974,000 | 345 |
| 1998-03-27 | 361 | 364 | 343 | 346 | 1,379,000 | 346 |
| 1998-03-26 | 350 | 365 | 350 | 360 | 2,172,000 | 360 |
| 1998-03-25 | 346 | 351 | 340 | 348 | 2,189,000 | 348 |
| 1998-03-24 | 348 | 352 | 343 | 347 | 1,765,000 | 347 |
| 1998-03-23 | 353 | 360 | 348 | 355 | 2,440,000 | 355 |
| 1998-03-20 | 356 | 364 | 352 | 357 | 2,728,000 | 357 |
| 1998-03-19 | 364 | 368 | 359 | 365 | 1,625,000 | 365 |
| 1998-03-18 | 368 | 368 | 355 | 360 | 3,653,000 | 360 |
| 1998-03-17 | 375 | 378 | 365 | 368 | 2,568,000 | 368 |
| 1998-03-16 | 380 | 385 | 374 | 378 | 1,851,000 | 378 |
| 1998-03-13 | 376 | 394 | 376 | 394 | 4,042,000 | 394 |
| 1998-03-12 | 373 | 383 | 373 | 375 | 3,242,000 | 375 |
| 1998-03-11 | 390 | 392 | 387 | 388 | 1,127,000 | 388 |
| 1998-03-10 | 391 | 395 | 387 | 392 | 2,141,000 | 392 |
| 1998-03-09 | 402 | 404 | 387 | 390 | 3,425,000 | 390 |
| 1998-03-06 | 389 | 399 | 385 | 392 | 3,674,000 | 392 |
| 1998-03-05 | 384 | 396 | 377 | 387 | 4,794,000 | 387 |
| 1998-03-04 | 385 | 391 | 383 | 387 | 2,940,000 | 387 |
| 1998-03-03 | 386 | 389 | 382 | 385 | 3,928,000 | 385 |
| 1998-03-02 | 385 | 394 | 380 | 394 | 5,282,000 | 394 |
| 1998-02-27 | 365 | 377 | 365 | 375 | 4,481,000 | 375 |
| 1998-02-26 | 343 | 362 | 343 | 362 | 4,360,000 | 362 |
| 1998-02-25 | 325 | 343 | 324 | 342 | 2,590,000 | 342 |
| 1998-02-24 | 337 | 337 | 320 | 320 | 2,666,000 | 320 |
| 1998-02-23 | 342 | 346 | 336 | 337 | 1,681,000 | 337 |
| 1998-02-20 | 354 | 354 | 340 | 343 | 1,365,000 | 343 |
| 1998-02-19 | 346 | 356 | 346 | 353 | 2,584,000 | 353 |
| 1998-02-18 | 352 | 358 | 346 | 348 | 1,645,000 | 348 |
| 1998-02-17 | 335 | 359 | 335 | 357 | 2,949,000 | 357 |
| 1998-02-16 | 343 | 350 | 337 | 348 | 2,263,000 | 348 |
| 1998-02-13 | 369 | 375 | 355 | 368 | 3,097,000 | 368 |
| 1998-02-12 | 390 | 399 | 381 | 381 | 6,709,000 | 381 |
| 1998-02-10 | 358 | 393 | 358 | 375 | 11,903,000 | 375 |
| 1998-02-09 | 342 | 350 | 340 | 350 | 6,890,000 | 350 |
| 1998-02-06 | 323 | 334 | 323 | 332 | 5,518,000 | 332 |
| 1998-02-05 | 315 | 322 | 313 | 321 | 4,805,000 | 321 |
| 1998-02-04 | 320 | 333 | 318 | 329 | 2,820,000 | 329 |
| 1998-02-03 | 325 | 330 | 318 | 318 | 1,825,000 | 318 |
| 1998-02-02 | 324 | 325 | 314 | 315 | 1,810,000 | 315 |
| 1998-01-30 | 330 | 333 | 321 | 328 | 6,042,000 | 328 |
| 1998-01-29 | 332 | 338 | 311 | 335 | 5,455,000 | 335 |
| 1998-01-28 | 330 | 352 | 327 | 337 | 13,007,000 | 337 |
| 1998-01-27 | 300 | 318 | 294 | 318 | 6,904,000 | 318 |
| 1998-01-26 | 280 | 299 | 276 | 291 | 7,915,000 | 291 |
| 1998-01-23 | 268 | 275 | 264 | 270 | 4,132,000 | 270 |
| 1998-01-22 | 276 | 282 | 268 | 275 | 4,313,000 | 275 |
| 1998-01-21 | 269 | 285 | 264 | 275 | 11,596,000 | 275 |
| 1998-01-20 | 220 | 250 | 220 | 249 | 7,148,000 | 249 |
| 1998-01-19 | 210 | 222 | 210 | 220 | 5,068,000 | 220 |
| 1998-01-16 | 202 | 212 | 198 | 205 | 5,263,000 | 205 |
| 1998-01-14 | 198 | 200 | 194 | 200 | 2,957,000 | 200 |
| 1998-01-13 | 198 | 198 | 192 | 196 | 2,627,000 | 196 |
| 1998-01-12 | 199 | 200 | 192 | 192 | 4,440,000 | 192 |
| 1998-01-09 | 201 | 204 | 199 | 202 | 4,095,000 | 202 |
| 1998-01-08 | 210 | 213 | 204 | 204 | 4,823,000 | 204 |
| 1998-01-07 | 210 | 225 | 208 | 220 | 2,167,000 | 220 |
| 1998-01-06 | 218 | 220 | 205 | 210 | 2,234,000 | 210 |
| 1998-01-05 | 235 | 235 | 221 | 226 | 1,377,000 | 226 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
