8001 伊藤忠商事(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 535 | 538 | 531 | 532 | 2,643,000 | 532 |
| 2000-12-28 | 530 | 537 | 529 | 534 | 7,690,000 | 534 |
| 2000-12-27 | 518 | 525 | 518 | 524 | 3,899,000 | 524 |
| 2000-12-26 | 518 | 521 | 517 | 518 | 3,242,000 | 518 |
| 2000-12-25 | 517 | 519 | 512 | 518 | 2,695,000 | 518 |
| 2000-12-22 | 515 | 515 | 510 | 512 | 4,635,000 | 512 |
| 2000-12-21 | 514 | 516 | 506 | 507 | 5,551,000 | 507 |
| 2000-12-20 | 518 | 522 | 510 | 517 | 7,227,000 | 517 |
| 2000-12-19 | 517 | 523 | 513 | 516 | 6,953,000 | 516 |
| 2000-12-18 | 503 | 515 | 503 | 512 | 3,948,000 | 512 |
| 2000-12-15 | 504 | 513 | 503 | 506 | 2,726,000 | 506 |
| 2000-12-14 | 512 | 513 | 502 | 503 | 2,665,000 | 503 |
| 2000-12-13 | 514 | 516 | 510 | 512 | 3,176,000 | 512 |
| 2000-12-12 | 519 | 520 | 512 | 514 | 3,929,000 | 514 |
| 2000-12-11 | 516 | 520 | 512 | 513 | 1,722,000 | 513 |
| 2000-12-08 | 496 | 515 | 496 | 513 | 8,612,000 | 513 |
| 2000-12-07 | 510 | 514 | 500 | 506 | 7,200,000 | 506 |
| 2000-12-06 | 522 | 527 | 518 | 524 | 9,520,000 | 524 |
| 2000-12-05 | 530 | 534 | 505 | 508 | 8,595,000 | 508 |
| 2000-12-04 | 519 | 523 | 514 | 520 | 6,705,000 | 520 |
| 2000-12-01 | 505 | 520 | 505 | 515 | 7,788,000 | 515 |
| 2000-11-30 | 509 | 517 | 507 | 515 | 4,825,000 | 515 |
| 2000-11-29 | 503 | 511 | 503 | 509 | 2,103,000 | 509 |
| 2000-11-28 | 504 | 515 | 502 | 513 | 5,530,000 | 513 |
| 2000-11-27 | 499 | 505 | 496 | 504 | 2,993,000 | 504 |
| 2000-11-24 | 498 | 502 | 494 | 496 | 1,967,000 | 496 |
| 2000-11-22 | 500 | 506 | 496 | 501 | 4,127,000 | 501 |
| 2000-11-21 | 498 | 510 | 493 | 493 | 5,848,000 | 493 |
| 2000-11-20 | 492 | 506 | 489 | 502 | 5,003,000 | 502 |
| 2000-11-17 | 490 | 493 | 484 | 487 | 2,551,000 | 487 |
| 2000-11-16 | 480 | 495 | 476 | 489 | 2,856,000 | 489 |
| 2000-11-15 | 477 | 483 | 474 | 481 | 2,693,000 | 481 |
| 2000-11-14 | 474 | 479 | 472 | 474 | 2,241,000 | 474 |
| 2000-11-13 | 487 | 490 | 481 | 484 | 2,197,000 | 484 |
| 2000-11-10 | 500 | 500 | 492 | 497 | 2,372,000 | 497 |
| 2000-11-09 | 500 | 502 | 495 | 497 | 2,729,000 | 497 |
| 2000-11-08 | 495 | 504 | 493 | 495 | 5,300,000 | 495 |
| 2000-11-07 | 489 | 494 | 489 | 492 | 1,874,000 | 492 |
| 2000-11-06 | 478 | 487 | 478 | 486 | 1,152,000 | 486 |
| 2000-11-02 | 475 | 487 | 470 | 483 | 1,647,000 | 483 |
| 2000-11-01 | 470 | 474 | 463 | 474 | 2,237,000 | 474 |
| 2000-10-31 | 465 | 467 | 460 | 465 | 1,477,000 | 465 |
| 2000-10-30 | 470 | 473 | 463 | 469 | 1,349,000 | 469 |
| 2000-10-27 | 474 | 480 | 466 | 466 | 1,694,000 | 466 |
| 2000-10-26 | 471 | 479 | 468 | 479 | 2,148,000 | 479 |
| 2000-10-25 | 471 | 475 | 468 | 475 | 1,229,000 | 475 |
| 2000-10-24 | 472 | 476 | 470 | 471 | 928,000 | 471 |
| 2000-10-23 | 478 | 479 | 472 | 472 | 2,124,000 | 472 |
| 2000-10-20 | 489 | 492 | 478 | 480 | 2,266,000 | 480 |
| 2000-10-19 | 489 | 489 | 476 | 482 | 2,370,000 | 482 |
| 2000-10-18 | 490 | 491 | 480 | 485 | 3,495,000 | 485 |
| 2000-10-17 | 493 | 500 | 491 | 491 | 1,847,000 | 491 |
| 2000-10-16 | 497 | 500 | 491 | 491 | 1,395,000 | 491 |
| 2000-10-13 | 487 | 493 | 486 | 487 | 3,928,000 | 487 |
| 2000-10-12 | 494 | 498 | 490 | 496 | 1,719,000 | 496 |
| 2000-10-11 | 505 | 508 | 497 | 500 | 2,423,000 | 500 |
| 2000-10-10 | 511 | 516 | 508 | 510 | 1,703,000 | 510 |
| 2000-10-06 | 517 | 521 | 513 | 519 | 3,261,000 | 519 |
| 2000-10-05 | 519 | 519 | 513 | 518 | 2,653,000 | 518 |
| 2000-10-04 | 515 | 521 | 513 | 515 | 5,381,000 | 515 |
| 2000-10-03 | 510 | 515 | 508 | 514 | 2,706,000 | 514 |
| 2000-10-02 | 500 | 505 | 496 | 505 | 3,131,000 | 505 |
| 2000-09-29 | 500 | 512 | 498 | 501 | 6,486,000 | 501 |
| 2000-09-28 | 490 | 499 | 489 | 492 | 3,546,000 | 492 |
| 2000-09-27 | 488 | 498 | 485 | 485 | 3,646,000 | 485 |
| 2000-09-26 | 482 | 491 | 482 | 488 | 1,194,000 | 488 |
| 2000-09-25 | 486 | 488 | 481 | 482 | 1,348,000 | 482 |
| 2000-09-22 | 477 | 484 | 477 | 482 | 2,107,000 | 482 |
| 2000-09-21 | 490 | 490 | 478 | 487 | 1,412,000 | 487 |
| 2000-09-20 | 486 | 494 | 483 | 494 | 3,373,000 | 494 |
| 2000-09-19 | 480 | 488 | 479 | 488 | 2,003,000 | 488 |
| 2000-09-18 | 485 | 489 | 480 | 484 | 1,439,000 | 484 |
| 2000-09-14 | 483 | 484 | 475 | 475 | 1,860,000 | 475 |
| 2000-09-13 | 485 | 489 | 478 | 480 | 1,695,000 | 480 |
| 2000-09-12 | 492 | 495 | 486 | 486 | 1,541,000 | 486 |
| 2000-09-11 | 501 | 510 | 495 | 497 | 4,214,000 | 497 |
| 2000-09-08 | 503 | 503 | 491 | 500 | 5,656,000 | 500 |
| 2000-09-07 | 489 | 502 | 485 | 500 | 6,136,000 | 500 |
| 2000-09-06 | 485 | 492 | 480 | 480 | 2,539,000 | 480 |
| 2000-09-05 | 490 | 493 | 486 | 490 | 3,010,000 | 490 |
| 2000-09-04 | 490 | 500 | 487 | 489 | 4,255,000 | 489 |
| 2000-09-01 | 475 | 490 | 471 | 490 | 4,802,000 | 490 |
| 2000-08-31 | 475 | 479 | 470 | 470 | 1,899,000 | 470 |
| 2000-08-30 | 477 | 478 | 468 | 471 | 1,515,000 | 471 |
| 2000-08-29 | 481 | 482 | 472 | 479 | 1,742,000 | 479 |
| 2000-08-28 | 484 | 491 | 480 | 485 | 1,553,000 | 485 |
| 2000-08-25 | 488 | 490 | 477 | 480 | 1,824,000 | 480 |
| 2000-08-24 | 484 | 484 | 475 | 477 | 1,655,000 | 477 |
| 2000-08-23 | 475 | 490 | 475 | 486 | 3,112,000 | 486 |
| 2000-08-22 | 475 | 475 | 466 | 470 | 2,285,000 | 470 |
| 2000-08-21 | 473 | 475 | 465 | 468 | 1,214,000 | 468 |
| 2000-08-18 | 482 | 482 | 469 | 475 | 1,997,000 | 475 |
| 2000-08-17 | 482 | 483 | 476 | 478 | 987,000 | 478 |
| 2000-08-16 | 485 | 486 | 478 | 479 | 1,498,000 | 479 |
| 2000-08-15 | 489 | 490 | 480 | 484 | 1,035,000 | 484 |
| 2000-08-14 | 490 | 492 | 482 | 485 | 930,000 | 485 |
| 2000-08-11 | 480 | 495 | 477 | 495 | 3,133,000 | 495 |
| 2000-08-10 | 492 | 493 | 481 | 482 | 3,083,000 | 482 |
| 2000-08-09 | 488 | 493 | 481 | 489 | 2,425,000 | 489 |
| 2000-08-08 | 489 | 489 | 475 | 478 | 1,615,000 | 478 |
| 2000-08-07 | 477 | 488 | 472 | 485 | 2,907,000 | 485 |
| 2000-08-04 | 495 | 498 | 473 | 479 | 4,587,000 | 479 |
| 2000-08-03 | 483 | 492 | 481 | 492 | 3,581,000 | 492 |
| 2000-08-02 | 477 | 482 | 471 | 477 | 2,595,000 | 477 |
| 2000-08-01 | 472 | 486 | 470 | 470 | 2,686,000 | 470 |
| 2000-07-31 | 473 | 473 | 456 | 462 | 2,316,000 | 462 |
| 2000-07-28 | 477 | 480 | 460 | 473 | 3,648,000 | 473 |
| 2000-07-27 | 485 | 487 | 480 | 482 | 1,876,000 | 482 |
| 2000-07-26 | 495 | 495 | 485 | 487 | 2,657,000 | 487 |
| 2000-07-25 | 496 | 496 | 486 | 496 | 2,446,000 | 496 |
| 2000-07-24 | 503 | 503 | 495 | 503 | 1,798,000 | 503 |
| 2000-07-21 | 505 | 510 | 503 | 509 | 2,101,000 | 509 |
| 2000-07-19 | 500 | 505 | 495 | 500 | 3,625,000 | 500 |
| 2000-07-18 | 520 | 520 | 503 | 507 | 3,576,000 | 507 |
| 2000-07-17 | 520 | 530 | 518 | 518 | 1,957,000 | 518 |
| 2000-07-14 | 515 | 520 | 510 | 512 | 2,470,000 | 512 |
| 2000-07-13 | 534 | 535 | 515 | 522 | 3,983,000 | 522 |
| 2000-07-12 | 537 | 540 | 532 | 538 | 2,212,000 | 538 |
| 2000-07-11 | 532 | 542 | 531 | 537 | 2,941,000 | 537 |
| 2000-07-10 | 530 | 540 | 527 | 532 | 3,506,000 | 532 |
| 2000-07-07 | 530 | 542 | 527 | 527 | 4,228,000 | 527 |
| 2000-07-06 | 528 | 535 | 524 | 527 | 2,890,000 | 527 |
| 2000-07-05 | 544 | 545 | 521 | 521 | 4,265,000 | 521 |
| 2000-07-04 | 550 | 550 | 538 | 550 | 4,008,000 | 550 |
| 2000-07-03 | 542 | 556 | 540 | 550 | 15,930,000 | 550 |
| 2000-06-30 | 535 | 540 | 528 | 535 | 6,170,000 | 535 |
| 2000-06-29 | 535 | 536 | 527 | 535 | 14,218,000 | 535 |
| 2000-06-28 | 500 | 525 | 499 | 519 | 20,255,000 | 519 |
| 2000-06-27 | 488 | 496 | 485 | 492 | 7,083,000 | 492 |
| 2000-06-26 | 484 | 487 | 480 | 480 | 2,245,000 | 480 |
| 2000-06-23 | 479 | 489 | 476 | 489 | 4,328,000 | 489 |
| 2000-06-22 | 493 | 493 | 482 | 486 | 3,308,000 | 486 |
| 2000-06-21 | 475 | 492 | 472 | 492 | 5,765,000 | 492 |
| 2000-06-20 | 467 | 478 | 464 | 470 | 4,689,000 | 470 |
| 2000-06-19 | 457 | 459 | 450 | 457 | 1,997,000 | 457 |
| 2000-06-16 | 460 | 463 | 444 | 452 | 3,962,000 | 452 |
| 2000-06-15 | 470 | 470 | 458 | 458 | 3,133,000 | 458 |
| 2000-06-14 | 470 | 481 | 467 | 468 | 3,698,000 | 468 |
| 2000-06-13 | 471 | 473 | 465 | 470 | 3,868,000 | 470 |
| 2000-06-12 | 472 | 482 | 472 | 478 | 1,586,000 | 478 |
| 2000-06-09 | 476 | 485 | 472 | 473 | 3,784,000 | 473 |
| 2000-06-08 | 487 | 491 | 476 | 476 | 3,193,000 | 476 |
| 2000-06-07 | 492 | 494 | 482 | 487 | 5,315,000 | 487 |
| 2000-06-06 | 483 | 500 | 475 | 497 | 12,384,000 | 497 |
| 2000-06-05 | 469 | 486 | 465 | 483 | 9,897,000 | 483 |
| 2000-06-02 | 451 | 459 | 449 | 452 | 4,095,000 | 452 |
| 2000-06-01 | 438 | 447 | 431 | 447 | 4,614,000 | 447 |
| 2000-05-31 | 453 | 454 | 426 | 435 | 6,508,000 | 435 |
| 2000-05-30 | 448 | 458 | 442 | 443 | 3,647,000 | 443 |
| 2000-05-29 | 447 | 458 | 443 | 448 | 3,735,000 | 448 |
| 2000-05-26 | 460 | 460 | 447 | 451 | 6,145,000 | 451 |
| 2000-05-25 | 480 | 480 | 467 | 473 | 2,297,000 | 473 |
| 2000-05-24 | 465 | 471 | 457 | 471 | 3,430,000 | 471 |
| 2000-05-23 | 475 | 488 | 461 | 471 | 5,539,000 | 471 |
| 2000-05-22 | 504 | 505 | 478 | 485 | 5,248,000 | 485 |
| 2000-05-19 | 524 | 524 | 509 | 512 | 2,212,000 | 512 |
| 2000-05-18 | 515 | 522 | 506 | 521 | 2,955,000 | 521 |
| 2000-05-17 | 524 | 529 | 518 | 522 | 1,837,000 | 522 |
| 2000-05-16 | 515 | 521 | 515 | 520 | 1,452,000 | 520 |
| 2000-05-15 | 517 | 525 | 512 | 525 | 2,365,000 | 525 |
| 2000-05-12 | 515 | 519 | 505 | 512 | 3,544,000 | 512 |
| 2000-05-11 | 527 | 530 | 510 | 512 | 3,210,000 | 512 |
| 2000-05-10 | 525 | 539 | 519 | 539 | 2,983,000 | 539 |
| 2000-05-09 | 536 | 541 | 519 | 525 | 4,048,000 | 525 |
| 2000-05-08 | 533 | 542 | 530 | 536 | 2,720,000 | 536 |
| 2000-05-02 | 529 | 537 | 525 | 525 | 3,888,000 | 525 |
| 2000-05-01 | 513 | 525 | 509 | 524 | 3,018,000 | 524 |
| 2000-04-28 | 506 | 511 | 503 | 503 | 1,901,000 | 503 |
| 2000-04-27 | 511 | 515 | 503 | 503 | 2,326,000 | 503 |
| 2000-04-26 | 515 | 520 | 505 | 516 | 3,512,000 | 516 |
| 2000-04-25 | 512 | 512 | 500 | 505 | 2,664,000 | 505 |
| 2000-04-24 | 499 | 515 | 495 | 505 | 4,312,000 | 505 |
| 2000-04-21 | 500 | 509 | 480 | 480 | 5,566,000 | 480 |
| 2000-04-20 | 517 | 517 | 495 | 510 | 3,284,000 | 510 |
| 2000-04-19 | 494 | 523 | 490 | 519 | 5,941,000 | 519 |
| 2000-04-18 | 490 | 499 | 465 | 484 | 6,434,000 | 484 |
| 2000-04-17 | 482 | 493 | 470 | 485 | 8,842,000 | 485 |
| 2000-04-14 | 533 | 543 | 530 | 532 | 3,822,000 | 532 |
| 2000-04-13 | 555 | 555 | 536 | 543 | 3,121,000 | 543 |
| 2000-04-12 | 537 | 555 | 531 | 555 | 2,560,000 | 555 |
| 2000-04-11 | 539 | 539 | 530 | 534 | 2,032,000 | 534 |
| 2000-04-10 | 540 | 548 | 535 | 541 | 2,294,000 | 541 |
| 2000-04-07 | 545 | 548 | 533 | 539 | 2,679,000 | 539 |
| 2000-04-06 | 557 | 563 | 542 | 549 | 1,978,000 | 549 |
| 2000-04-05 | 545 | 566 | 545 | 555 | 2,953,000 | 555 |
| 2000-04-04 | 541 | 566 | 541 | 552 | 3,761,000 | 552 |
| 2000-04-03 | 547 | 557 | 539 | 549 | 3,078,000 | 549 |
| 2000-03-31 | 556 | 560 | 547 | 547 | 1,670,000 | 547 |
| 2000-03-30 | 562 | 570 | 552 | 559 | 3,232,000 | 559 |
| 2000-03-29 | 548 | 563 | 547 | 560 | 2,932,000 | 560 |
| 2000-03-28 | 534 | 544 | 527 | 540 | 1,580,000 | 540 |
| 2000-03-27 | 550 | 550 | 520 | 534 | 2,664,000 | 534 |
| 2000-03-24 | 537 | 545 | 523 | 530 | 2,279,000 | 530 |
| 2000-03-23 | 525 | 545 | 525 | 543 | 2,386,000 | 543 |
| 2000-03-22 | 545 | 545 | 522 | 522 | 3,847,000 | 522 |
| 2000-03-21 | 560 | 561 | 549 | 550 | 2,977,000 | 550 |
| 2000-03-17 | 557 | 565 | 554 | 560 | 6,291,000 | 560 |
| 2000-03-16 | 538 | 552 | 526 | 545 | 4,717,000 | 545 |
| 2000-03-15 | 515 | 538 | 506 | 538 | 6,065,000 | 538 |
| 2000-03-14 | 511 | 523 | 510 | 515 | 5,143,000 | 515 |
| 2000-03-13 | 540 | 540 | 515 | 522 | 5,997,000 | 522 |
| 2000-03-10 | 545 | 549 | 535 | 544 | 5,785,000 | 544 |
| 2000-03-09 | 546 | 547 | 533 | 535 | 3,505,000 | 535 |
| 2000-03-08 | 556 | 556 | 542 | 544 | 2,876,000 | 544 |
| 2000-03-07 | 540 | 557 | 536 | 547 | 4,711,000 | 547 |
| 2000-03-06 | 598 | 602 | 546 | 550 | 7,189,000 | 550 |
| 2000-03-03 | 615 | 616 | 585 | 585 | 6,547,000 | 585 |
| 2000-03-02 | 618 | 625 | 607 | 618 | 15,788,000 | 618 |
| 2000-03-01 | 607 | 623 | 602 | 608 | 20,379,000 | 608 |
| 2000-02-29 | 586 | 600 | 577 | 600 | 14,401,000 | 600 |
| 2000-02-28 | 574 | 593 | 573 | 586 | 21,401,000 | 586 |
| 2000-02-25 | 565 | 579 | 561 | 568 | 11,737,000 | 568 |
| 2000-02-24 | 550 | 570 | 545 | 562 | 12,446,000 | 562 |
| 2000-02-23 | 540 | 550 | 535 | 538 | 7,039,000 | 538 |
| 2000-02-22 | 552 | 552 | 530 | 532 | 4,883,000 | 532 |
| 2000-02-21 | 537 | 559 | 533 | 552 | 6,680,000 | 552 |
| 2000-02-18 | 560 | 560 | 539 | 547 | 8,214,000 | 547 |
| 2000-02-17 | 534 | 550 | 523 | 550 | 6,103,000 | 550 |
| 2000-02-16 | 539 | 543 | 525 | 534 | 5,589,000 | 534 |
| 2000-02-15 | 570 | 573 | 544 | 549 | 13,066,000 | 549 |
| 2000-02-14 | 561 | 574 | 555 | 564 | 19,231,000 | 564 |
| 2000-02-10 | 533 | 556 | 518 | 551 | 32,791,000 | 551 |
| 2000-02-09 | 486 | 503 | 479 | 503 | 8,080,000 | 503 |
| 2000-02-08 | 483 | 491 | 466 | 486 | 10,097,000 | 486 |
| 2000-02-07 | 458 | 479 | 443 | 478 | 5,777,000 | 478 |
| 2000-02-04 | 455 | 459 | 449 | 453 | 3,082,000 | 453 |
| 2000-02-03 | 463 | 463 | 449 | 450 | 2,996,000 | 450 |
| 2000-02-02 | 453 | 466 | 442 | 458 | 4,484,000 | 458 |
| 2000-02-01 | 458 | 466 | 449 | 449 | 5,879,000 | 449 |
| 2000-01-31 | 457 | 461 | 450 | 456 | 4,327,000 | 456 |
| 2000-01-28 | 451 | 463 | 447 | 462 | 5,208,000 | 462 |
| 2000-01-27 | 451 | 454 | 442 | 446 | 5,050,000 | 446 |
| 2000-01-26 | 430 | 446 | 419 | 446 | 4,671,000 | 446 |
| 2000-01-25 | 418 | 437 | 417 | 426 | 6,098,000 | 426 |
| 2000-01-24 | 443 | 448 | 420 | 428 | 7,966,000 | 428 |
| 2000-01-21 | 455 | 463 | 447 | 450 | 3,563,000 | 450 |
| 2000-01-20 | 462 | 465 | 453 | 460 | 4,062,000 | 460 |
| 2000-01-19 | 490 | 495 | 460 | 465 | 3,304,000 | 465 |
| 2000-01-18 | 495 | 496 | 487 | 490 | 1,600,000 | 490 |
| 2000-01-17 | 498 | 500 | 494 | 500 | 4,500,000 | 500 |
| 2000-01-14 | 497 | 499 | 477 | 488 | 4,432,000 | 488 |
| 2000-01-13 | 499 | 500 | 485 | 488 | 3,435,000 | 488 |
| 2000-01-12 | 479 | 512 | 472 | 510 | 7,922,000 | 510 |
| 2000-01-11 | 480 | 495 | 470 | 481 | 5,549,000 | 481 |
| 2000-01-07 | 450 | 452 | 435 | 440 | 6,037,000 | 440 |
| 2000-01-06 | 485 | 486 | 448 | 455 | 6,090,000 | 455 |
| 2000-01-05 | 483 | 492 | 480 | 490 | 5,203,000 | 490 |
| 2000-01-04 | 509 | 518 | 501 | 503 | 2,187,000 | 503 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
