8001 伊藤忠商事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 353 | 355 | 352 | 354 | 1,314,000 | 354 |
| 2003-12-29 | 354 | 355 | 350 | 350 | 1,714,000 | 350 |
| 2003-12-26 | 344 | 350 | 340 | 349 | 2,113,000 | 349 |
| 2003-12-25 | 339 | 342 | 335 | 342 | 2,264,000 | 342 |
| 2003-12-24 | 345 | 346 | 338 | 340 | 1,873,000 | 340 |
| 2003-12-22 | 340 | 349 | 340 | 347 | 3,807,000 | 347 |
| 2003-12-19 | 340 | 346 | 337 | 342 | 6,994,000 | 342 |
| 2003-12-18 | 327 | 336 | 326 | 333 | 6,610,000 | 333 |
| 2003-12-17 | 332 | 332 | 328 | 332 | 2,769,000 | 332 |
| 2003-12-16 | 330 | 334 | 328 | 331 | 2,926,000 | 331 |
| 2003-12-15 | 331 | 339 | 331 | 339 | 5,921,000 | 339 |
| 2003-12-12 | 320 | 327 | 320 | 326 | 7,244,000 | 326 |
| 2003-12-11 | 322 | 326 | 319 | 325 | 2,005,000 | 325 |
| 2003-12-10 | 327 | 329 | 321 | 323 | 2,938,000 | 323 |
| 2003-12-09 | 332 | 334 | 327 | 332 | 3,180,000 | 332 |
| 2003-12-08 | 344 | 345 | 331 | 334 | 3,015,000 | 334 |
| 2003-12-05 | 349 | 351 | 346 | 348 | 2,042,000 | 348 |
| 2003-12-04 | 348 | 355 | 348 | 352 | 4,059,000 | 352 |
| 2003-12-03 | 347 | 350 | 346 | 350 | 3,326,000 | 350 |
| 2003-12-02 | 344 | 351 | 344 | 349 | 5,912,000 | 349 |
| 2003-12-01 | 323 | 340 | 322 | 338 | 3,578,000 | 338 |
| 2003-11-28 | 334 | 334 | 326 | 329 | 3,528,000 | 329 |
| 2003-11-27 | 331 | 336 | 327 | 334 | 3,955,000 | 334 |
| 2003-11-26 | 318 | 332 | 316 | 329 | 5,129,000 | 329 |
| 2003-11-25 | 325 | 325 | 313 | 314 | 4,799,000 | 314 |
| 2003-11-21 | 316 | 321 | 314 | 315 | 4,321,000 | 315 |
| 2003-11-20 | 315 | 319 | 312 | 316 | 3,925,000 | 316 |
| 2003-11-19 | 314 | 324 | 313 | 315 | 4,227,000 | 315 |
| 2003-11-18 | 319 | 320 | 310 | 316 | 4,826,000 | 316 |
| 2003-11-17 | 327 | 332 | 321 | 321 | 3,355,000 | 321 |
| 2003-11-14 | 346 | 351 | 332 | 332 | 6,419,000 | 332 |
| 2003-11-13 | 335 | 342 | 335 | 341 | 3,556,000 | 341 |
| 2003-11-12 | 333 | 338 | 322 | 325 | 7,960,000 | 325 |
| 2003-11-11 | 354 | 355 | 331 | 335 | 5,618,000 | 335 |
| 2003-11-10 | 359 | 359 | 347 | 358 | 7,143,000 | 358 |
| 2003-11-07 | 386 | 392 | 365 | 369 | 8,114,000 | 369 |
| 2003-11-06 | 394 | 399 | 385 | 386 | 7,720,000 | 386 |
| 2003-11-05 | 389 | 390 | 380 | 389 | 4,408,000 | 389 |
| 2003-11-04 | 384 | 392 | 382 | 388 | 5,009,000 | 388 |
| 2003-10-31 | 380 | 387 | 371 | 371 | 5,937,000 | 371 |
| 2003-10-30 | 374 | 380 | 370 | 379 | 3,585,000 | 379 |
| 2003-10-29 | 374 | 375 | 365 | 370 | 2,989,000 | 370 |
| 2003-10-28 | 366 | 371 | 364 | 368 | 2,863,000 | 368 |
| 2003-10-27 | 370 | 373 | 366 | 366 | 2,245,000 | 366 |
| 2003-10-24 | 365 | 371 | 359 | 366 | 2,917,000 | 366 |
| 2003-10-23 | 370 | 375 | 356 | 362 | 5,620,000 | 362 |
| 2003-10-22 | 392 | 392 | 377 | 382 | 3,619,000 | 382 |
| 2003-10-21 | 408 | 408 | 391 | 394 | 4,617,000 | 394 |
| 2003-10-20 | 397 | 410 | 392 | 408 | 6,190,000 | 408 |
| 2003-10-17 | 395 | 403 | 392 | 399 | 5,238,000 | 399 |
| 2003-10-16 | 390 | 394 | 388 | 393 | 3,056,000 | 393 |
| 2003-10-15 | 398 | 398 | 388 | 391 | 2,763,000 | 391 |
| 2003-10-14 | 395 | 402 | 393 | 393 | 6,213,000 | 393 |
| 2003-10-10 | 384 | 392 | 383 | 386 | 5,371,000 | 386 |
| 2003-10-09 | 380 | 382 | 376 | 379 | 3,028,000 | 379 |
| 2003-10-08 | 382 | 387 | 379 | 381 | 3,302,000 | 381 |
| 2003-10-07 | 391 | 391 | 380 | 385 | 4,098,000 | 385 |
| 2003-10-06 | 395 | 399 | 390 | 390 | 7,294,000 | 390 |
| 2003-10-03 | 380 | 393 | 370 | 390 | 11,972,000 | 390 |
| 2003-10-02 | 361 | 380 | 360 | 379 | 9,013,000 | 379 |
| 2003-10-01 | 348 | 357 | 348 | 353 | 2,937,000 | 353 |
| 2003-09-30 | 351 | 355 | 346 | 346 | 4,304,000 | 346 |
| 2003-09-29 | 354 | 354 | 348 | 348 | 3,030,000 | 348 |
| 2003-09-26 | 350 | 355 | 349 | 351 | 2,967,000 | 351 |
| 2003-09-25 | 356 | 359 | 346 | 350 | 2,576,000 | 350 |
| 2003-09-24 | 359 | 365 | 355 | 360 | 4,270,000 | 360 |
| 2003-09-22 | 362 | 368 | 352 | 358 | 4,234,000 | 358 |
| 2003-09-19 | 374 | 375 | 361 | 361 | 4,901,000 | 361 |
| 2003-09-18 | 373 | 374 | 369 | 370 | 5,211,000 | 370 |
| 2003-09-17 | 372 | 380 | 371 | 375 | 14,169,000 | 375 |
| 2003-09-16 | 363 | 368 | 361 | 365 | 4,573,000 | 365 |
| 2003-09-12 | 369 | 369 | 361 | 364 | 7,367,000 | 364 |
| 2003-09-11 | 363 | 369 | 363 | 364 | 5,148,000 | 364 |
| 2003-09-10 | 362 | 370 | 360 | 368 | 8,817,000 | 368 |
| 2003-09-09 | 355 | 365 | 355 | 365 | 5,158,000 | 365 |
| 2003-09-08 | 351 | 356 | 350 | 352 | 2,829,000 | 352 |
| 2003-09-05 | 361 | 363 | 351 | 356 | 4,604,000 | 356 |
| 2003-09-04 | 360 | 364 | 356 | 363 | 5,779,000 | 363 |
| 2003-09-03 | 364 | 364 | 357 | 358 | 3,942,000 | 358 |
| 2003-09-02 | 364 | 367 | 352 | 354 | 6,716,000 | 354 |
| 2003-09-01 | 354 | 359 | 350 | 359 | 4,664,000 | 359 |
| 2003-08-29 | 347 | 350 | 342 | 350 | 2,866,000 | 350 |
| 2003-08-28 | 352 | 356 | 338 | 344 | 6,284,000 | 344 |
| 2003-08-27 | 362 | 363 | 354 | 354 | 5,912,000 | 354 |
| 2003-08-26 | 346 | 365 | 346 | 364 | 6,369,000 | 364 |
| 2003-08-25 | 354 | 357 | 349 | 350 | 4,480,000 | 350 |
| 2003-08-22 | 361 | 361 | 356 | 357 | 2,881,000 | 357 |
| 2003-08-21 | 365 | 367 | 358 | 360 | 7,900,000 | 360 |
| 2003-08-20 | 369 | 372 | 364 | 369 | 9,482,000 | 369 |
| 2003-08-19 | 360 | 368 | 356 | 364 | 10,529,000 | 364 |
| 2003-08-18 | 347 | 352 | 344 | 350 | 6,075,000 | 350 |
| 2003-08-15 | 349 | 351 | 342 | 346 | 5,452,000 | 346 |
| 2003-08-14 | 334 | 347 | 330 | 346 | 5,883,000 | 346 |
| 2003-08-13 | 329 | 335 | 328 | 335 | 4,283,000 | 335 |
| 2003-08-12 | 326 | 330 | 325 | 330 | 2,808,000 | 330 |
| 2003-08-11 | 327 | 328 | 320 | 324 | 1,765,000 | 324 |
| 2003-08-08 | 319 | 333 | 318 | 327 | 6,141,000 | 327 |
| 2003-08-07 | 325 | 325 | 308 | 311 | 8,102,000 | 311 |
| 2003-08-06 | 332 | 333 | 321 | 324 | 6,292,000 | 324 |
| 2003-08-05 | 341 | 341 | 336 | 337 | 5,069,000 | 337 |
| 2003-08-04 | 339 | 344 | 332 | 341 | 3,189,000 | 341 |
| 2003-08-01 | 343 | 346 | 338 | 338 | 3,780,000 | 338 |
| 2003-07-31 | 335 | 340 | 332 | 338 | 4,079,000 | 338 |
| 2003-07-30 | 339 | 343 | 334 | 334 | 3,573,000 | 334 |
| 2003-07-29 | 348 | 351 | 340 | 340 | 5,748,000 | 340 |
| 2003-07-28 | 339 | 344 | 338 | 343 | 6,698,000 | 343 |
| 2003-07-25 | 333 | 337 | 324 | 335 | 5,246,000 | 335 |
| 2003-07-24 | 333 | 338 | 327 | 329 | 7,709,000 | 329 |
| 2003-07-23 | 309 | 329 | 308 | 329 | 5,754,000 | 329 |
| 2003-07-22 | 315 | 315 | 304 | 308 | 2,640,000 | 308 |
| 2003-07-18 | 297 | 313 | 294 | 310 | 5,481,000 | 310 |
| 2003-07-17 | 310 | 311 | 298 | 299 | 6,888,000 | 299 |
| 2003-07-16 | 322 | 325 | 308 | 316 | 6,669,000 | 316 |
| 2003-07-15 | 335 | 336 | 321 | 321 | 8,096,000 | 321 |
| 2003-07-14 | 335 | 341 | 334 | 338 | 7,270,000 | 338 |
| 2003-07-11 | 343 | 343 | 330 | 334 | 8,398,000 | 334 |
| 2003-07-10 | 333 | 347 | 332 | 346 | 14,995,000 | 346 |
| 2003-07-09 | 322 | 334 | 319 | 332 | 6,405,000 | 332 |
| 2003-07-08 | 326 | 327 | 320 | 322 | 6,827,000 | 322 |
| 2003-07-07 | 318 | 321 | 316 | 316 | 6,987,000 | 316 |
| 2003-07-04 | 298 | 308 | 297 | 307 | 3,796,000 | 307 |
| 2003-07-03 | 317 | 325 | 293 | 303 | 11,473,000 | 303 |
| 2003-07-02 | 305 | 317 | 305 | 314 | 8,507,000 | 314 |
| 2003-07-01 | 303 | 305 | 298 | 302 | 4,366,000 | 302 |
| 2003-06-30 | 297 | 306 | 295 | 302 | 7,136,000 | 302 |
| 2003-06-27 | 295 | 300 | 293 | 300 | 4,827,000 | 300 |
| 2003-06-26 | 294 | 296 | 286 | 291 | 6,765,000 | 291 |
| 2003-06-25 | 289 | 302 | 289 | 295 | 13,406,000 | 295 |
| 2003-06-24 | 280 | 287 | 278 | 287 | 11,842,000 | 287 |
| 2003-06-23 | 280 | 289 | 276 | 289 | 9,196,000 | 289 |
| 2003-06-20 | 264 | 271 | 263 | 271 | 5,919,000 | 271 |
| 2003-06-19 | 278 | 278 | 266 | 269 | 3,964,000 | 269 |
| 2003-06-18 | 276 | 279 | 274 | 276 | 3,356,000 | 276 |
| 2003-06-17 | 277 | 281 | 269 | 273 | 4,325,000 | 273 |
| 2003-06-16 | 271 | 273 | 266 | 273 | 3,325,000 | 273 |
| 2003-06-13 | 275 | 275 | 270 | 272 | 8,499,000 | 272 |
| 2003-06-12 | 284 | 284 | 275 | 275 | 5,154,000 | 275 |
| 2003-06-11 | 275 | 284 | 275 | 280 | 9,576,000 | 280 |
| 2003-06-10 | 270 | 278 | 269 | 277 | 7,636,000 | 277 |
| 2003-06-09 | 271 | 278 | 266 | 273 | 11,797,000 | 273 |
| 2003-06-06 | 261 | 268 | 257 | 266 | 14,722,000 | 266 |
| 2003-06-05 | 246 | 258 | 244 | 258 | 13,572,000 | 258 |
| 2003-06-04 | 244 | 245 | 241 | 242 | 6,759,000 | 242 |
| 2003-06-03 | 249 | 249 | 243 | 244 | 6,581,000 | 244 |
| 2003-06-02 | 249 | 251 | 246 | 246 | 5,522,000 | 246 |
| 2003-05-30 | 245 | 248 | 244 | 244 | 4,367,000 | 244 |
| 2003-05-29 | 248 | 249 | 244 | 244 | 4,896,000 | 244 |
| 2003-05-28 | 247 | 249 | 243 | 246 | 3,010,000 | 246 |
| 2003-05-27 | 247 | 249 | 241 | 243 | 3,587,000 | 243 |
| 2003-05-26 | 251 | 253 | 250 | 251 | 3,472,000 | 251 |
| 2003-05-23 | 248 | 252 | 246 | 249 | 4,889,000 | 249 |
| 2003-05-22 | 238 | 243 | 236 | 243 | 5,027,000 | 243 |
| 2003-05-21 | 242 | 244 | 239 | 240 | 3,929,000 | 240 |
| 2003-05-20 | 241 | 243 | 238 | 241 | 6,081,000 | 241 |
| 2003-05-19 | 245 | 246 | 240 | 244 | 3,925,000 | 244 |
| 2003-05-16 | 250 | 255 | 249 | 250 | 5,092,000 | 250 |
| 2003-05-15 | 259 | 261 | 255 | 257 | 4,100,000 | 257 |
| 2003-05-14 | 265 | 269 | 262 | 266 | 3,197,000 | 266 |
| 2003-05-13 | 262 | 266 | 261 | 263 | 2,576,000 | 263 |
| 2003-05-12 | 265 | 265 | 258 | 260 | 3,126,000 | 260 |
| 2003-05-09 | 266 | 267 | 260 | 260 | 4,471,000 | 260 |
| 2003-05-08 | 263 | 264 | 258 | 261 | 2,060,000 | 261 |
| 2003-05-07 | 263 | 270 | 263 | 267 | 3,296,000 | 267 |
| 2003-05-06 | 260 | 264 | 259 | 261 | 4,079,000 | 261 |
| 2003-05-02 | 255 | 258 | 250 | 258 | 4,626,000 | 258 |
| 2003-05-01 | 250 | 253 | 245 | 248 | 2,037,000 | 248 |
| 2003-04-30 | 245 | 251 | 239 | 250 | 4,138,000 | 250 |
| 2003-04-28 | 240 | 240 | 231 | 231 | 3,224,000 | 231 |
| 2003-04-25 | 254 | 254 | 245 | 246 | 2,460,000 | 246 |
| 2003-04-24 | 253 | 256 | 250 | 253 | 1,550,000 | 253 |
| 2003-04-23 | 259 | 259 | 249 | 255 | 3,855,000 | 255 |
| 2003-04-22 | 262 | 263 | 257 | 259 | 2,572,000 | 259 |
| 2003-04-21 | 265 | 267 | 258 | 265 | 2,614,000 | 265 |
| 2003-04-18 | 257 | 266 | 256 | 265 | 3,301,000 | 265 |
| 2003-04-17 | 258 | 259 | 255 | 255 | 1,984,000 | 255 |
| 2003-04-16 | 260 | 263 | 257 | 257 | 2,760,000 | 257 |
| 2003-04-15 | 258 | 263 | 255 | 256 | 3,529,000 | 256 |
| 2003-04-14 | 262 | 270 | 253 | 256 | 3,547,000 | 256 |
| 2003-04-11 | 269 | 273 | 262 | 266 | 4,117,000 | 266 |
| 2003-04-10 | 276 | 278 | 270 | 272 | 3,624,000 | 272 |
| 2003-04-09 | 287 | 287 | 274 | 282 | 4,288,000 | 282 |
| 2003-04-08 | 285 | 288 | 283 | 287 | 6,439,000 | 287 |
| 2003-04-07 | 284 | 290 | 282 | 290 | 3,689,000 | 290 |
| 2003-04-04 | 286 | 288 | 282 | 285 | 2,976,000 | 285 |
| 2003-04-03 | 287 | 290 | 284 | 285 | 4,984,000 | 285 |
| 2003-04-02 | 283 | 285 | 282 | 285 | 2,923,000 | 285 |
| 2003-04-01 | 287 | 287 | 279 | 282 | 5,369,000 | 282 |
| 2003-03-31 | 288 | 289 | 282 | 288 | 4,387,000 | 288 |
| 2003-03-28 | 286 | 289 | 286 | 287 | 2,612,000 | 287 |
| 2003-03-27 | 279 | 287 | 279 | 287 | 2,309,000 | 287 |
| 2003-03-26 | 282 | 283 | 276 | 278 | 1,318,000 | 278 |
| 2003-03-25 | 278 | 285 | 273 | 276 | 3,879,000 | 276 |
| 2003-03-24 | 287 | 291 | 280 | 280 | 3,521,000 | 280 |
| 2003-03-20 | 259 | 281 | 259 | 279 | 5,519,000 | 279 |
| 2003-03-19 | 260 | 260 | 251 | 257 | 3,575,000 | 257 |
| 2003-03-18 | 270 | 272 | 259 | 260 | 4,620,000 | 260 |
| 2003-03-17 | 270 | 270 | 263 | 265 | 1,466,000 | 265 |
| 2003-03-14 | 272 | 272 | 268 | 269 | 5,592,000 | 269 |
| 2003-03-13 | 268 | 274 | 263 | 263 | 1,645,000 | 263 |
| 2003-03-12 | 262 | 273 | 262 | 270 | 2,590,000 | 270 |
| 2003-03-11 | 264 | 266 | 260 | 261 | 3,476,000 | 261 |
| 2003-03-10 | 276 | 277 | 268 | 273 | 3,170,000 | 273 |
| 2003-03-07 | 287 | 287 | 277 | 277 | 3,853,000 | 277 |
| 2003-03-06 | 288 | 292 | 288 | 289 | 2,954,000 | 289 |
| 2003-03-05 | 285 | 289 | 285 | 287 | 2,074,000 | 287 |
| 2003-03-04 | 287 | 291 | 285 | 288 | 3,002,000 | 288 |
| 2003-03-03 | 284 | 289 | 282 | 289 | 3,327,000 | 289 |
| 2003-02-28 | 281 | 284 | 277 | 282 | 3,049,000 | 282 |
| 2003-02-27 | 273 | 279 | 273 | 276 | 5,528,000 | 276 |
| 2003-02-26 | 277 | 282 | 272 | 272 | 2,234,000 | 272 |
| 2003-02-25 | 283 | 284 | 275 | 278 | 4,741,000 | 278 |
| 2003-02-24 | 285 | 287 | 281 | 286 | 3,037,000 | 286 |
| 2003-02-21 | 286 | 291 | 284 | 289 | 2,784,000 | 289 |
| 2003-02-20 | 290 | 292 | 283 | 286 | 3,244,000 | 286 |
| 2003-02-19 | 298 | 298 | 288 | 290 | 3,462,000 | 290 |
| 2003-02-18 | 305 | 305 | 291 | 297 | 4,214,000 | 297 |
| 2003-02-17 | 305 | 307 | 301 | 304 | 4,860,000 | 304 |
| 2003-02-14 | 296 | 303 | 294 | 303 | 6,204,000 | 303 |
| 2003-02-13 | 298 | 299 | 293 | 297 | 4,090,000 | 297 |
| 2003-02-12 | 293 | 297 | 291 | 296 | 5,607,000 | 296 |
| 2003-02-10 | 282 | 290 | 281 | 289 | 3,523,000 | 289 |
| 2003-02-07 | 287 | 290 | 280 | 282 | 4,358,000 | 282 |
| 2003-02-06 | 291 | 294 | 286 | 292 | 6,587,000 | 292 |
| 2003-02-05 | 298 | 302 | 292 | 292 | 5,575,000 | 292 |
| 2003-02-04 | 301 | 308 | 299 | 307 | 5,917,000 | 307 |
| 2003-02-03 | 289 | 297 | 287 | 297 | 3,597,000 | 297 |
| 2003-01-31 | 285 | 292 | 280 | 292 | 4,385,000 | 292 |
| 2003-01-30 | 280 | 287 | 277 | 286 | 2,224,000 | 286 |
| 2003-01-29 | 286 | 288 | 279 | 281 | 2,982,000 | 281 |
| 2003-01-28 | 291 | 294 | 288 | 289 | 3,555,000 | 289 |
| 2003-01-27 | 300 | 304 | 296 | 301 | 2,996,000 | 301 |
| 2003-01-24 | 310 | 316 | 308 | 310 | 6,587,000 | 310 |
| 2003-01-23 | 291 | 303 | 290 | 303 | 6,263,000 | 303 |
| 2003-01-22 | 297 | 300 | 293 | 293 | 3,700,000 | 293 |
| 2003-01-21 | 289 | 296 | 285 | 295 | 5,021,000 | 295 |
| 2003-01-20 | 300 | 300 | 291 | 292 | 5,160,000 | 292 |
| 2003-01-17 | 292 | 305 | 291 | 300 | 11,507,000 | 300 |
| 2003-01-16 | 275 | 290 | 272 | 289 | 14,428,000 | 289 |
| 2003-01-15 | 255 | 265 | 252 | 265 | 4,880,000 | 265 |
| 2003-01-14 | 255 | 257 | 249 | 255 | 4,184,000 | 255 |
| 2003-01-10 | 260 | 261 | 253 | 255 | 2,825,000 | 255 |
| 2003-01-09 | 254 | 257 | 252 | 257 | 2,183,000 | 257 |
| 2003-01-08 | 260 | 261 | 255 | 259 | 2,380,000 | 259 |
| 2003-01-07 | 271 | 275 | 259 | 259 | 2,916,000 | 259 |
| 2003-01-06 | 262 | 267 | 260 | 266 | 1,511,000 | 266 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
