8001 伊藤忠商事(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 307 | 308 | 295 | 296 | 1,200,000 | 296 |
| 2001-12-27 | 299 | 303 | 296 | 303 | 2,878,000 | 303 |
| 2001-12-26 | 298 | 298 | 290 | 290 | 2,033,000 | 290 |
| 2001-12-25 | 291 | 291 | 283 | 288 | 2,049,000 | 288 |
| 2001-12-21 | 300 | 307 | 290 | 291 | 2,892,000 | 291 |
| 2001-12-20 | 285 | 307 | 283 | 302 | 4,914,000 | 302 |
| 2001-12-19 | 284 | 290 | 272 | 277 | 5,170,000 | 277 |
| 2001-12-18 | 280 | 283 | 269 | 274 | 6,844,000 | 274 |
| 2001-12-17 | 299 | 299 | 276 | 282 | 6,688,000 | 282 |
| 2001-12-14 | 310 | 310 | 287 | 291 | 12,945,000 | 291 |
| 2001-12-13 | 318 | 318 | 312 | 314 | 3,421,000 | 314 |
| 2001-12-12 | 304 | 318 | 301 | 310 | 2,914,000 | 310 |
| 2001-12-11 | 305 | 311 | 302 | 309 | 3,763,000 | 309 |
| 2001-12-10 | 325 | 325 | 309 | 309 | 2,009,000 | 309 |
| 2001-12-07 | 320 | 324 | 314 | 320 | 2,326,000 | 320 |
| 2001-12-06 | 328 | 328 | 314 | 317 | 2,676,000 | 317 |
| 2001-12-05 | 310 | 318 | 307 | 318 | 2,351,000 | 318 |
| 2001-12-04 | 314 | 317 | 299 | 310 | 4,927,000 | 310 |
| 2001-12-03 | 335 | 335 | 314 | 317 | 2,050,000 | 317 |
| 2001-11-30 | 323 | 333 | 321 | 325 | 2,143,000 | 325 |
| 2001-11-29 | 325 | 326 | 316 | 323 | 3,296,000 | 323 |
| 2001-11-28 | 340 | 346 | 330 | 330 | 1,990,000 | 330 |
| 2001-11-27 | 349 | 351 | 340 | 340 | 3,199,000 | 340 |
| 2001-11-26 | 345 | 349 | 341 | 344 | 2,221,000 | 344 |
| 2001-11-22 | 336 | 337 | 331 | 336 | 1,379,000 | 336 |
| 2001-11-21 | 328 | 337 | 328 | 331 | 2,105,000 | 331 |
| 2001-11-20 | 344 | 348 | 331 | 333 | 3,602,000 | 333 |
| 2001-11-19 | 359 | 360 | 327 | 339 | 9,491,000 | 339 |
| 2001-11-16 | 305 | 337 | 303 | 314 | 9,100,000 | 314 |
| 2001-11-15 | 287 | 292 | 279 | 292 | 8,738,000 | 292 |
| 2001-11-14 | 315 | 318 | 294 | 294 | 4,358,000 | 294 |
| 2001-11-13 | 315 | 316 | 305 | 309 | 3,210,000 | 309 |
| 2001-11-12 | 326 | 326 | 316 | 321 | 2,624,000 | 321 |
| 2001-11-09 | 324 | 334 | 322 | 331 | 3,242,000 | 331 |
| 2001-11-08 | 321 | 327 | 316 | 319 | 2,677,000 | 319 |
| 2001-11-07 | 341 | 341 | 326 | 326 | 1,572,000 | 326 |
| 2001-11-06 | 341 | 348 | 341 | 341 | 1,357,000 | 341 |
| 2001-11-05 | 338 | 342 | 336 | 341 | 1,374,000 | 341 |
| 2001-11-02 | 344 | 350 | 330 | 333 | 2,871,000 | 333 |
| 2001-11-01 | 356 | 363 | 344 | 344 | 2,319,000 | 344 |
| 2001-10-31 | 363 | 366 | 359 | 359 | 2,399,000 | 359 |
| 2001-10-30 | 370 | 380 | 366 | 370 | 2,090,000 | 370 |
| 2001-10-29 | 394 | 395 | 375 | 375 | 3,063,000 | 375 |
| 2001-10-26 | 389 | 389 | 371 | 379 | 1,466,000 | 379 |
| 2001-10-25 | 380 | 385 | 377 | 382 | 2,164,000 | 382 |
| 2001-10-24 | 383 | 388 | 372 | 375 | 4,998,000 | 375 |
| 2001-10-23 | 395 | 397 | 389 | 393 | 3,320,000 | 393 |
| 2001-10-22 | 376 | 391 | 376 | 390 | 2,076,000 | 390 |
| 2001-10-19 | 371 | 372 | 366 | 371 | 1,512,000 | 371 |
| 2001-10-18 | 369 | 374 | 368 | 372 | 1,637,000 | 372 |
| 2001-10-17 | 375 | 378 | 368 | 369 | 2,577,000 | 369 |
| 2001-10-16 | 370 | 374 | 357 | 365 | 2,305,000 | 365 |
| 2001-10-15 | 367 | 383 | 366 | 370 | 5,366,000 | 370 |
| 2001-10-12 | 356 | 377 | 352 | 365 | 6,617,000 | 365 |
| 2001-10-11 | 331 | 338 | 331 | 336 | 2,633,000 | 336 |
| 2001-10-10 | 336 | 336 | 325 | 327 | 1,918,000 | 327 |
| 2001-10-09 | 344 | 344 | 327 | 331 | 1,844,000 | 331 |
| 2001-10-05 | 345 | 350 | 337 | 345 | 2,946,000 | 345 |
| 2001-10-04 | 330 | 342 | 330 | 340 | 2,656,000 | 340 |
| 2001-10-03 | 335 | 344 | 330 | 330 | 4,158,000 | 330 |
| 2001-10-02 | 321 | 335 | 320 | 335 | 2,540,000 | 335 |
| 2001-10-01 | 309 | 320 | 305 | 316 | 3,857,000 | 316 |
| 2001-09-28 | 300 | 307 | 298 | 299 | 3,941,000 | 299 |
| 2001-09-27 | 286 | 290 | 282 | 284 | 5,602,000 | 284 |
| 2001-09-26 | 295 | 296 | 285 | 289 | 2,992,000 | 289 |
| 2001-09-25 | 310 | 312 | 293 | 296 | 3,462,000 | 296 |
| 2001-09-21 | 292 | 296 | 285 | 287 | 5,883,000 | 287 |
| 2001-09-20 | 315 | 315 | 298 | 300 | 3,742,000 | 300 |
| 2001-09-19 | 317 | 330 | 316 | 322 | 3,792,000 | 322 |
| 2001-09-18 | 317 | 321 | 314 | 314 | 4,305,000 | 314 |
| 2001-09-17 | 330 | 330 | 309 | 313 | 2,789,000 | 313 |
| 2001-09-14 | 315 | 335 | 315 | 332 | 5,653,000 | 332 |
| 2001-09-13 | 311 | 320 | 307 | 316 | 3,273,000 | 316 |
| 2001-09-12 | 315 | 319 | 315 | 315 | 2,781,000 | 315 |
| 2001-09-11 | 360 | 362 | 352 | 355 | 2,058,000 | 355 |
| 2001-09-10 | 373 | 374 | 360 | 360 | 2,130,000 | 360 |
| 2001-09-07 | 370 | 378 | 368 | 374 | 2,603,000 | 374 |
| 2001-09-06 | 384 | 389 | 374 | 375 | 2,974,000 | 375 |
| 2001-09-05 | 380 | 397 | 380 | 394 | 1,713,000 | 394 |
| 2001-09-04 | 392 | 395 | 365 | 394 | 5,024,000 | 394 |
| 2001-09-03 | 402 | 405 | 393 | 394 | 3,175,000 | 394 |
| 2001-08-31 | 401 | 410 | 396 | 402 | 3,426,000 | 402 |
| 2001-08-30 | 417 | 420 | 405 | 410 | 2,824,000 | 410 |
| 2001-08-29 | 442 | 443 | 428 | 429 | 1,444,000 | 429 |
| 2001-08-28 | 440 | 448 | 421 | 448 | 2,124,000 | 448 |
| 2001-08-27 | 445 | 446 | 435 | 439 | 2,281,000 | 439 |
| 2001-08-24 | 444 | 444 | 431 | 437 | 3,617,000 | 437 |
| 2001-08-23 | 446 | 447 | 430 | 437 | 3,538,000 | 437 |
| 2001-08-22 | 430 | 446 | 429 | 441 | 3,906,000 | 441 |
| 2001-08-21 | 434 | 434 | 411 | 425 | 5,504,000 | 425 |
| 2001-08-20 | 429 | 429 | 418 | 428 | 1,743,000 | 428 |
| 2001-08-17 | 432 | 439 | 430 | 433 | 2,814,000 | 433 |
| 2001-08-16 | 420 | 435 | 420 | 432 | 3,608,000 | 432 |
| 2001-08-15 | 416 | 427 | 409 | 424 | 2,482,000 | 424 |
| 2001-08-14 | 400 | 417 | 398 | 413 | 3,656,000 | 413 |
| 2001-08-13 | 412 | 412 | 401 | 401 | 2,131,000 | 401 |
| 2001-08-10 | 420 | 427 | 412 | 415 | 1,905,000 | 415 |
| 2001-08-09 | 425 | 429 | 418 | 418 | 2,339,000 | 418 |
| 2001-08-08 | 431 | 433 | 427 | 428 | 1,739,000 | 428 |
| 2001-08-07 | 427 | 440 | 425 | 433 | 2,738,000 | 433 |
| 2001-08-06 | 431 | 433 | 422 | 430 | 2,054,000 | 430 |
| 2001-08-03 | 439 | 440 | 429 | 435 | 2,589,000 | 435 |
| 2001-08-02 | 437 | 441 | 430 | 439 | 2,635,000 | 439 |
| 2001-08-01 | 437 | 439 | 429 | 432 | 3,600,000 | 432 |
| 2001-07-31 | 422 | 445 | 422 | 438 | 3,647,000 | 438 |
| 2001-07-30 | 451 | 453 | 432 | 432 | 2,169,000 | 432 |
| 2001-07-27 | 456 | 461 | 451 | 455 | 1,990,000 | 455 |
| 2001-07-26 | 458 | 461 | 451 | 451 | 1,475,000 | 451 |
| 2001-07-25 | 446 | 467 | 446 | 458 | 1,577,000 | 458 |
| 2001-07-24 | 440 | 448 | 434 | 448 | 2,609,000 | 448 |
| 2001-07-23 | 460 | 460 | 443 | 450 | 3,069,000 | 450 |
| 2001-07-19 | 465 | 466 | 452 | 455 | 2,339,000 | 455 |
| 2001-07-18 | 469 | 472 | 461 | 465 | 2,259,000 | 465 |
| 2001-07-17 | 470 | 475 | 466 | 472 | 1,108,000 | 472 |
| 2001-07-16 | 473 | 478 | 470 | 477 | 715,000 | 477 |
| 2001-07-13 | 478 | 494 | 473 | 483 | 5,146,000 | 483 |
| 2001-07-12 | 468 | 469 | 458 | 463 | 2,280,000 | 463 |
| 2001-07-11 | 465 | 467 | 457 | 463 | 2,357,000 | 463 |
| 2001-07-10 | 470 | 470 | 460 | 468 | 2,128,000 | 468 |
| 2001-07-09 | 465 | 474 | 453 | 470 | 2,444,000 | 470 |
| 2001-07-06 | 482 | 487 | 471 | 474 | 2,661,000 | 474 |
| 2001-07-05 | 494 | 500 | 488 | 495 | 1,606,000 | 495 |
| 2001-07-04 | 507 | 507 | 499 | 504 | 1,261,000 | 504 |
| 2001-07-03 | 509 | 509 | 503 | 508 | 1,258,000 | 508 |
| 2001-07-02 | 507 | 509 | 501 | 504 | 1,718,000 | 504 |
| 2001-06-29 | 510 | 510 | 505 | 507 | 2,250,000 | 507 |
| 2001-06-28 | 504 | 510 | 496 | 502 | 2,393,000 | 502 |
| 2001-06-27 | 505 | 512 | 501 | 506 | 4,201,000 | 506 |
| 2001-06-26 | 508 | 512 | 501 | 504 | 3,728,000 | 504 |
| 2001-06-25 | 493 | 504 | 488 | 496 | 2,011,000 | 496 |
| 2001-06-22 | 490 | 508 | 486 | 503 | 4,994,000 | 503 |
| 2001-06-21 | 477 | 489 | 477 | 486 | 1,778,000 | 486 |
| 2001-06-20 | 475 | 483 | 470 | 478 | 2,633,000 | 478 |
| 2001-06-19 | 480 | 483 | 462 | 466 | 3,127,000 | 466 |
| 2001-06-18 | 468 | 473 | 461 | 470 | 1,925,000 | 470 |
| 2001-06-15 | 467 | 477 | 460 | 473 | 3,146,000 | 473 |
| 2001-06-14 | 482 | 483 | 470 | 474 | 3,385,000 | 474 |
| 2001-06-13 | 492 | 492 | 480 | 482 | 5,490,000 | 482 |
| 2001-06-12 | 480 | 491 | 472 | 479 | 5,205,000 | 479 |
| 2001-06-11 | 472 | 480 | 472 | 478 | 3,174,000 | 478 |
| 2001-06-08 | 470 | 473 | 467 | 471 | 8,540,000 | 471 |
| 2001-06-07 | 462 | 469 | 460 | 465 | 6,411,000 | 465 |
| 2001-06-06 | 469 | 473 | 457 | 462 | 5,285,000 | 462 |
| 2001-06-05 | 487 | 489 | 465 | 469 | 4,128,000 | 469 |
| 2001-06-04 | 480 | 493 | 476 | 486 | 2,396,000 | 486 |
| 2001-06-01 | 482 | 482 | 465 | 471 | 2,523,000 | 471 |
| 2001-05-31 | 478 | 480 | 464 | 472 | 2,995,000 | 472 |
| 2001-05-30 | 485 | 487 | 483 | 485 | 1,444,000 | 485 |
| 2001-05-29 | 489 | 497 | 485 | 493 | 2,105,000 | 493 |
| 2001-05-28 | 507 | 512 | 498 | 499 | 1,259,000 | 499 |
| 2001-05-25 | 512 | 513 | 502 | 505 | 1,051,000 | 505 |
| 2001-05-24 | 512 | 512 | 505 | 510 | 1,551,000 | 510 |
| 2001-05-23 | 510 | 518 | 506 | 512 | 1,382,000 | 512 |
| 2001-05-22 | 519 | 519 | 507 | 510 | 2,504,000 | 510 |
| 2001-05-21 | 517 | 520 | 514 | 517 | 2,332,000 | 517 |
| 2001-05-18 | 506 | 517 | 505 | 511 | 3,327,000 | 511 |
| 2001-05-17 | 515 | 516 | 496 | 505 | 2,794,000 | 505 |
| 2001-05-16 | 514 | 518 | 512 | 514 | 4,074,000 | 514 |
| 2001-05-15 | 501 | 512 | 496 | 510 | 2,002,000 | 510 |
| 2001-05-14 | 504 | 508 | 500 | 505 | 1,858,000 | 505 |
| 2001-05-11 | 511 | 517 | 509 | 509 | 4,343,000 | 509 |
| 2001-05-10 | 508 | 512 | 495 | 501 | 3,181,000 | 501 |
| 2001-05-09 | 501 | 507 | 494 | 504 | 2,841,000 | 504 |
| 2001-05-08 | 506 | 506 | 496 | 501 | 2,175,000 | 501 |
| 2001-05-07 | 506 | 510 | 498 | 507 | 1,898,000 | 507 |
| 2001-05-02 | 516 | 517 | 503 | 510 | 2,770,000 | 510 |
| 2001-05-01 | 509 | 514 | 503 | 514 | 3,185,000 | 514 |
| 2001-04-27 | 500 | 504 | 485 | 501 | 3,369,000 | 501 |
| 2001-04-26 | 490 | 501 | 485 | 496 | 3,989,000 | 496 |
| 2001-04-25 | 466 | 483 | 465 | 480 | 2,779,000 | 480 |
| 2001-04-24 | 467 | 470 | 463 | 470 | 1,772,000 | 470 |
| 2001-04-23 | 475 | 483 | 468 | 472 | 1,479,000 | 472 |
| 2001-04-20 | 475 | 485 | 470 | 472 | 2,005,000 | 472 |
| 2001-04-19 | 487 | 489 | 475 | 479 | 2,275,000 | 479 |
| 2001-04-18 | 471 | 480 | 465 | 473 | 1,926,000 | 473 |
| 2001-04-17 | 476 | 481 | 468 | 475 | 1,414,000 | 475 |
| 2001-04-16 | 476 | 483 | 473 | 477 | 973,000 | 477 |
| 2001-04-13 | 489 | 489 | 473 | 481 | 3,375,000 | 481 |
| 2001-04-12 | 470 | 486 | 465 | 485 | 4,923,000 | 485 |
| 2001-04-11 | 460 | 463 | 446 | 457 | 2,383,000 | 457 |
| 2001-04-10 | 460 | 468 | 445 | 455 | 1,738,000 | 455 |
| 2001-04-09 | 460 | 465 | 456 | 465 | 2,531,000 | 465 |
| 2001-04-06 | 475 | 475 | 463 | 470 | 3,833,000 | 470 |
| 2001-04-05 | 458 | 470 | 453 | 462 | 2,414,000 | 462 |
| 2001-04-04 | 444 | 451 | 438 | 448 | 3,263,000 | 448 |
| 2001-04-03 | 444 | 452 | 441 | 452 | 2,455,000 | 452 |
| 2001-04-02 | 444 | 444 | 427 | 429 | 4,018,000 | 429 |
| 2001-03-30 | 456 | 462 | 441 | 445 | 3,219,000 | 445 |
| 2001-03-29 | 470 | 471 | 450 | 451 | 2,572,000 | 451 |
| 2001-03-28 | 458 | 478 | 456 | 475 | 2,980,000 | 475 |
| 2001-03-27 | 459 | 467 | 453 | 453 | 2,166,000 | 453 |
| 2001-03-26 | 453 | 460 | 445 | 459 | 5,625,000 | 459 |
| 2001-03-23 | 444 | 450 | 437 | 443 | 3,524,000 | 443 |
| 2001-03-22 | 450 | 454 | 436 | 436 | 4,102,000 | 436 |
| 2001-03-21 | 420 | 460 | 420 | 460 | 2,786,000 | 460 |
| 2001-03-19 | 447 | 453 | 412 | 420 | 4,390,000 | 420 |
| 2001-03-16 | 431 | 443 | 429 | 442 | 2,447,000 | 442 |
| 2001-03-15 | 410 | 426 | 395 | 426 | 4,903,000 | 426 |
| 2001-03-14 | 433 | 440 | 419 | 419 | 7,881,000 | 419 |
| 2001-03-13 | 451 | 451 | 404 | 418 | 13,807,000 | 418 |
| 2001-03-12 | 495 | 498 | 464 | 470 | 6,856,000 | 470 |
| 2001-03-09 | 497 | 505 | 496 | 500 | 5,343,000 | 500 |
| 2001-03-08 | 494 | 506 | 493 | 500 | 3,007,000 | 500 |
| 2001-03-07 | 493 | 499 | 488 | 499 | 4,560,000 | 499 |
| 2001-03-06 | 498 | 499 | 492 | 494 | 3,446,000 | 494 |
| 2001-03-05 | 501 | 505 | 495 | 497 | 4,013,000 | 497 |
| 2001-03-02 | 519 | 522 | 503 | 504 | 6,376,000 | 504 |
| 2001-03-01 | 515 | 520 | 513 | 517 | 7,041,000 | 517 |
| 2001-02-28 | 506 | 513 | 504 | 511 | 3,239,000 | 511 |
| 2001-02-27 | 508 | 510 | 504 | 508 | 3,248,000 | 508 |
| 2001-02-26 | 500 | 509 | 498 | 505 | 2,426,000 | 505 |
| 2001-02-23 | 498 | 501 | 497 | 500 | 2,886,000 | 500 |
| 2001-02-22 | 504 | 505 | 500 | 502 | 2,876,000 | 502 |
| 2001-02-21 | 507 | 509 | 502 | 504 | 1,677,000 | 504 |
| 2001-02-20 | 509 | 511 | 507 | 509 | 2,672,000 | 509 |
| 2001-02-19 | 507 | 512 | 506 | 509 | 1,662,000 | 509 |
| 2001-02-16 | 509 | 512 | 506 | 506 | 2,837,000 | 506 |
| 2001-02-15 | 507 | 510 | 504 | 508 | 2,486,000 | 508 |
| 2001-02-14 | 507 | 513 | 506 | 508 | 3,318,000 | 508 |
| 2001-02-13 | 513 | 513 | 506 | 508 | 2,367,000 | 508 |
| 2001-02-09 | 508 | 515 | 507 | 512 | 2,764,000 | 512 |
| 2001-02-08 | 511 | 511 | 505 | 508 | 3,149,000 | 508 |
| 2001-02-07 | 507 | 511 | 506 | 509 | 2,372,000 | 509 |
| 2001-02-06 | 505 | 511 | 504 | 509 | 1,543,000 | 509 |
| 2001-02-05 | 506 | 509 | 505 | 507 | 1,619,000 | 507 |
| 2001-02-02 | 514 | 514 | 507 | 510 | 2,123,000 | 510 |
| 2001-02-01 | 507 | 515 | 507 | 513 | 2,568,000 | 513 |
| 2001-01-31 | 511 | 512 | 506 | 508 | 2,406,000 | 508 |
| 2001-01-30 | 510 | 512 | 506 | 511 | 3,427,000 | 511 |
| 2001-01-29 | 514 | 515 | 507 | 510 | 3,142,000 | 510 |
| 2001-01-26 | 509 | 510 | 504 | 506 | 2,093,000 | 506 |
| 2001-01-25 | 510 | 512 | 506 | 510 | 2,011,000 | 510 |
| 2001-01-24 | 513 | 513 | 506 | 512 | 2,700,000 | 512 |
| 2001-01-23 | 515 | 520 | 508 | 508 | 4,894,000 | 508 |
| 2001-01-22 | 510 | 514 | 507 | 513 | 2,780,000 | 513 |
| 2001-01-19 | 517 | 517 | 505 | 506 | 4,565,000 | 506 |
| 2001-01-18 | 517 | 518 | 514 | 517 | 2,294,000 | 517 |
| 2001-01-17 | 513 | 515 | 511 | 513 | 2,200,000 | 513 |
| 2001-01-16 | 507 | 513 | 506 | 510 | 2,260,000 | 510 |
| 2001-01-15 | 507 | 509 | 505 | 509 | 1,466,000 | 509 |
| 2001-01-12 | 510 | 512 | 501 | 509 | 4,370,000 | 509 |
| 2001-01-11 | 515 | 516 | 505 | 510 | 4,859,000 | 510 |
| 2001-01-10 | 520 | 522 | 510 | 517 | 3,101,000 | 517 |
| 2001-01-09 | 522 | 525 | 516 | 524 | 3,260,000 | 524 |
| 2001-01-05 | 530 | 532 | 521 | 528 | 2,971,000 | 528 |
| 2001-01-04 | 540 | 540 | 529 | 530 | 2,708,000 | 530 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
