8001 伊藤忠商事(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 471 | 474 | 469 | 474 | 1,135,000 | 474 |
| 2004-12-29 | 473 | 476 | 469 | 470 | 1,988,000 | 470 |
| 2004-12-28 | 468 | 474 | 468 | 474 | 3,113,000 | 474 |
| 2004-12-27 | 467 | 471 | 462 | 471 | 3,676,000 | 471 |
| 2004-12-24 | 462 | 468 | 461 | 466 | 4,292,000 | 466 |
| 2004-12-22 | 460 | 461 | 453 | 458 | 3,827,000 | 458 |
| 2004-12-21 | 457 | 463 | 456 | 459 | 4,583,000 | 459 |
| 2004-12-20 | 454 | 456 | 450 | 454 | 5,234,000 | 454 |
| 2004-12-17 | 452 | 457 | 450 | 456 | 5,964,000 | 456 |
| 2004-12-16 | 448 | 455 | 446 | 453 | 6,464,000 | 453 |
| 2004-12-15 | 450 | 450 | 445 | 448 | 9,092,000 | 448 |
| 2004-12-14 | 452 | 454 | 445 | 449 | 10,276,000 | 449 |
| 2004-12-13 | 452 | 452 | 448 | 450 | 5,301,000 | 450 |
| 2004-12-10 | 459 | 461 | 452 | 452 | 9,975,000 | 452 |
| 2004-12-09 | 473 | 473 | 454 | 459 | 7,498,000 | 459 |
| 2004-12-08 | 463 | 472 | 463 | 472 | 3,130,000 | 472 |
| 2004-12-07 | 472 | 477 | 470 | 470 | 3,633,000 | 470 |
| 2004-12-06 | 471 | 475 | 470 | 474 | 3,964,000 | 474 |
| 2004-12-03 | 471 | 475 | 468 | 471 | 4,244,000 | 471 |
| 2004-12-02 | 469 | 471 | 465 | 468 | 5,600,000 | 468 |
| 2004-12-01 | 460 | 465 | 456 | 462 | 5,963,000 | 462 |
| 2004-11-30 | 463 | 467 | 458 | 467 | 4,075,000 | 467 |
| 2004-11-29 | 455 | 469 | 455 | 466 | 6,618,000 | 466 |
| 2004-11-26 | 456 | 458 | 452 | 452 | 7,204,000 | 452 |
| 2004-11-25 | 454 | 460 | 453 | 459 | 5,936,000 | 459 |
| 2004-11-24 | 455 | 459 | 453 | 454 | 4,969,000 | 454 |
| 2004-11-22 | 456 | 457 | 451 | 454 | 5,007,000 | 454 |
| 2004-11-19 | 466 | 467 | 457 | 461 | 8,220,000 | 461 |
| 2004-11-18 | 475 | 478 | 469 | 470 | 4,874,000 | 470 |
| 2004-11-17 | 480 | 482 | 473 | 480 | 6,248,000 | 480 |
| 2004-11-16 | 482 | 486 | 478 | 479 | 3,783,000 | 479 |
| 2004-11-15 | 474 | 483 | 474 | 483 | 3,377,000 | 483 |
| 2004-11-12 | 470 | 478 | 470 | 474 | 3,916,000 | 474 |
| 2004-11-11 | 479 | 482 | 472 | 473 | 5,537,000 | 473 |
| 2004-11-10 | 471 | 479 | 471 | 477 | 4,030,000 | 477 |
| 2004-11-09 | 472 | 477 | 464 | 467 | 5,756,000 | 467 |
| 2004-11-08 | 484 | 484 | 469 | 472 | 4,583,000 | 472 |
| 2004-11-05 | 473 | 492 | 473 | 485 | 11,602,000 | 485 |
| 2004-11-04 | 480 | 480 | 468 | 468 | 2,838,000 | 468 |
| 2004-11-02 | 465 | 470 | 464 | 470 | 2,958,000 | 470 |
| 2004-11-01 | 457 | 464 | 456 | 462 | 3,299,000 | 462 |
| 2004-10-29 | 454 | 457 | 453 | 456 | 4,912,000 | 456 |
| 2004-10-28 | 460 | 470 | 459 | 468 | 2,579,000 | 468 |
| 2004-10-27 | 458 | 463 | 455 | 455 | 3,314,000 | 455 |
| 2004-10-26 | 455 | 457 | 452 | 457 | 3,920,000 | 457 |
| 2004-10-25 | 457 | 462 | 454 | 460 | 3,620,000 | 460 |
| 2004-10-22 | 462 | 471 | 460 | 467 | 4,387,000 | 467 |
| 2004-10-21 | 468 | 469 | 456 | 458 | 5,904,000 | 458 |
| 2004-10-20 | 476 | 476 | 466 | 470 | 5,811,000 | 470 |
| 2004-10-19 | 476 | 478 | 473 | 474 | 4,735,000 | 474 |
| 2004-10-18 | 474 | 476 | 470 | 473 | 7,814,000 | 473 |
| 2004-10-15 | 464 | 479 | 464 | 475 | 7,204,000 | 475 |
| 2004-10-14 | 479 | 479 | 462 | 465 | 12,109,000 | 465 |
| 2004-10-13 | 489 | 495 | 482 | 484 | 11,041,000 | 484 |
| 2004-10-12 | 494 | 495 | 486 | 488 | 6,119,000 | 488 |
| 2004-10-08 | 490 | 494 | 485 | 492 | 8,533,000 | 492 |
| 2004-10-07 | 490 | 498 | 488 | 495 | 12,829,000 | 495 |
| 2004-10-06 | 483 | 489 | 480 | 487 | 7,063,000 | 487 |
| 2004-10-05 | 485 | 486 | 481 | 484 | 5,460,000 | 484 |
| 2004-10-04 | 489 | 492 | 487 | 490 | 10,636,000 | 490 |
| 2004-10-01 | 473 | 483 | 473 | 481 | 8,230,000 | 481 |
| 2004-09-30 | 468 | 475 | 467 | 470 | 2,307,000 | 470 |
| 2004-09-29 | 465 | 471 | 463 | 466 | 3,406,000 | 466 |
| 2004-09-28 | 463 | 465 | 460 | 460 | 3,452,000 | 460 |
| 2004-09-27 | 470 | 471 | 463 | 466 | 3,889,000 | 466 |
| 2004-09-24 | 471 | 471 | 465 | 469 | 5,489,000 | 469 |
| 2004-09-22 | 473 | 475 | 466 | 472 | 5,768,000 | 472 |
| 2004-09-21 | 470 | 474 | 469 | 472 | 3,503,000 | 472 |
| 2004-09-17 | 477 | 478 | 471 | 474 | 5,999,000 | 474 |
| 2004-09-16 | 471 | 476 | 467 | 474 | 6,631,000 | 474 |
| 2004-09-15 | 472 | 476 | 470 | 473 | 10,332,000 | 473 |
| 2004-09-14 | 469 | 474 | 468 | 472 | 6,359,000 | 472 |
| 2004-09-13 | 455 | 468 | 455 | 467 | 5,015,000 | 467 |
| 2004-09-10 | 453 | 458 | 451 | 455 | 8,442,000 | 455 |
| 2004-09-09 | 468 | 468 | 458 | 458 | 3,962,000 | 458 |
| 2004-09-08 | 463 | 470 | 463 | 468 | 4,428,000 | 468 |
| 2004-09-07 | 466 | 466 | 462 | 465 | 3,735,000 | 465 |
| 2004-09-06 | 453 | 469 | 453 | 467 | 9,378,000 | 467 |
| 2004-09-03 | 455 | 457 | 452 | 452 | 4,601,000 | 452 |
| 2004-09-02 | 453 | 454 | 447 | 451 | 4,141,000 | 451 |
| 2004-09-01 | 454 | 455 | 450 | 452 | 2,845,000 | 452 |
| 2004-08-31 | 459 | 459 | 450 | 453 | 3,054,000 | 453 |
| 2004-08-30 | 451 | 459 | 450 | 459 | 4,787,000 | 459 |
| 2004-08-27 | 447 | 452 | 443 | 451 | 5,409,000 | 451 |
| 2004-08-26 | 446 | 449 | 445 | 445 | 4,358,000 | 445 |
| 2004-08-25 | 432 | 442 | 431 | 440 | 5,806,000 | 440 |
| 2004-08-24 | 437 | 442 | 431 | 435 | 4,427,000 | 435 |
| 2004-08-23 | 442 | 446 | 437 | 437 | 2,858,000 | 437 |
| 2004-08-20 | 433 | 444 | 431 | 442 | 4,574,000 | 442 |
| 2004-08-19 | 430 | 434 | 428 | 433 | 5,930,000 | 433 |
| 2004-08-18 | 425 | 428 | 423 | 427 | 2,944,000 | 427 |
| 2004-08-17 | 423 | 427 | 422 | 424 | 6,995,000 | 424 |
| 2004-08-16 | 429 | 429 | 419 | 420 | 9,443,000 | 420 |
| 2004-08-13 | 434 | 434 | 427 | 428 | 4,009,000 | 428 |
| 2004-08-12 | 437 | 437 | 431 | 433 | 3,751,000 | 433 |
| 2004-08-11 | 427 | 435 | 426 | 435 | 6,872,000 | 435 |
| 2004-08-10 | 427 | 428 | 421 | 422 | 12,059,000 | 422 |
| 2004-08-09 | 406 | 418 | 406 | 418 | 8,286,000 | 418 |
| 2004-08-06 | 403 | 415 | 403 | 410 | 5,467,000 | 410 |
| 2004-08-05 | 413 | 415 | 408 | 412 | 7,241,000 | 412 |
| 2004-08-04 | 411 | 414 | 403 | 410 | 5,744,000 | 410 |
| 2004-08-03 | 427 | 428 | 414 | 418 | 3,773,000 | 418 |
| 2004-08-02 | 433 | 434 | 421 | 422 | 4,274,000 | 422 |
| 2004-07-30 | 427 | 432 | 424 | 430 | 6,954,000 | 430 |
| 2004-07-29 | 420 | 420 | 411 | 417 | 4,280,000 | 417 |
| 2004-07-28 | 416 | 420 | 405 | 418 | 6,731,000 | 418 |
| 2004-07-27 | 420 | 421 | 410 | 411 | 4,904,000 | 411 |
| 2004-07-26 | 424 | 426 | 421 | 424 | 3,090,000 | 424 |
| 2004-07-23 | 429 | 431 | 426 | 426 | 2,913,000 | 426 |
| 2004-07-22 | 424 | 430 | 422 | 430 | 4,074,000 | 430 |
| 2004-07-21 | 429 | 433 | 425 | 431 | 7,296,000 | 431 |
| 2004-07-20 | 432 | 434 | 424 | 426 | 7,514,000 | 426 |
| 2004-07-16 | 444 | 445 | 438 | 442 | 6,474,000 | 442 |
| 2004-07-15 | 447 | 450 | 442 | 446 | 5,175,000 | 446 |
| 2004-07-14 | 466 | 468 | 446 | 447 | 6,035,000 | 447 |
| 2004-07-13 | 450 | 461 | 450 | 459 | 5,251,000 | 459 |
| 2004-07-12 | 448 | 454 | 446 | 449 | 4,924,000 | 449 |
| 2004-07-09 | 445 | 447 | 439 | 443 | 7,153,000 | 443 |
| 2004-07-08 | 444 | 449 | 439 | 440 | 7,607,000 | 440 |
| 2004-07-07 | 444 | 446 | 436 | 439 | 9,401,000 | 439 |
| 2004-07-06 | 463 | 468 | 454 | 454 | 5,708,000 | 454 |
| 2004-07-05 | 471 | 472 | 463 | 465 | 3,681,000 | 465 |
| 2004-07-02 | 478 | 478 | 473 | 474 | 5,159,000 | 474 |
| 2004-07-01 | 492 | 492 | 480 | 482 | 6,241,000 | 482 |
| 2004-06-30 | 491 | 492 | 484 | 490 | 6,207,000 | 490 |
| 2004-06-29 | 496 | 496 | 490 | 496 | 4,022,000 | 496 |
| 2004-06-28 | 488 | 496 | 488 | 496 | 3,727,000 | 496 |
| 2004-06-25 | 479 | 487 | 476 | 487 | 7,550,000 | 487 |
| 2004-06-24 | 485 | 489 | 475 | 476 | 6,092,000 | 476 |
| 2004-06-23 | 495 | 497 | 486 | 487 | 6,102,000 | 487 |
| 2004-06-22 | 485 | 496 | 484 | 496 | 5,125,000 | 496 |
| 2004-06-21 | 485 | 493 | 485 | 487 | 2,954,000 | 487 |
| 2004-06-18 | 489 | 490 | 475 | 483 | 6,546,000 | 483 |
| 2004-06-17 | 491 | 495 | 490 | 492 | 4,851,000 | 492 |
| 2004-06-16 | 496 | 500 | 488 | 491 | 7,204,000 | 491 |
| 2004-06-15 | 490 | 494 | 485 | 488 | 7,943,000 | 488 |
| 2004-06-14 | 489 | 500 | 489 | 495 | 7,585,000 | 495 |
| 2004-06-11 | 477 | 491 | 477 | 486 | 9,398,000 | 486 |
| 2004-06-10 | 467 | 481 | 467 | 479 | 6,803,000 | 479 |
| 2004-06-09 | 476 | 480 | 469 | 470 | 5,160,000 | 470 |
| 2004-06-08 | 480 | 483 | 473 | 478 | 6,827,000 | 478 |
| 2004-06-07 | 458 | 480 | 457 | 477 | 9,147,000 | 477 |
| 2004-06-04 | 468 | 474 | 446 | 456 | 11,183,000 | 456 |
| 2004-06-03 | 476 | 481 | 466 | 467 | 9,906,000 | 467 |
| 2004-06-02 | 468 | 472 | 463 | 471 | 5,529,000 | 471 |
| 2004-06-01 | 465 | 469 | 462 | 467 | 4,379,000 | 467 |
| 2004-05-31 | 458 | 468 | 457 | 464 | 8,305,000 | 464 |
| 2004-05-28 | 457 | 463 | 452 | 453 | 5,550,000 | 453 |
| 2004-05-27 | 450 | 455 | 446 | 447 | 2,698,000 | 447 |
| 2004-05-26 | 447 | 448 | 443 | 443 | 4,756,000 | 443 |
| 2004-05-25 | 447 | 448 | 434 | 437 | 6,837,000 | 437 |
| 2004-05-24 | 460 | 468 | 453 | 454 | 6,476,000 | 454 |
| 2004-05-21 | 447 | 466 | 443 | 462 | 5,182,000 | 462 |
| 2004-05-20 | 454 | 465 | 435 | 442 | 7,244,000 | 442 |
| 2004-05-19 | 433 | 447 | 426 | 446 | 5,062,000 | 446 |
| 2004-05-18 | 424 | 433 | 420 | 430 | 5,323,000 | 430 |
| 2004-05-17 | 425 | 432 | 409 | 415 | 7,404,000 | 415 |
| 2004-05-14 | 450 | 464 | 442 | 450 | 7,002,000 | 450 |
| 2004-05-13 | 467 | 470 | 438 | 440 | 5,820,000 | 440 |
| 2004-05-12 | 452 | 479 | 448 | 477 | 11,350,000 | 477 |
| 2004-05-11 | 414 | 434 | 413 | 432 | 9,212,000 | 432 |
| 2004-05-10 | 445 | 446 | 409 | 413 | 9,911,000 | 413 |
| 2004-05-07 | 449 | 467 | 447 | 456 | 7,571,000 | 456 |
| 2004-05-06 | 467 | 473 | 448 | 448 | 5,154,000 | 448 |
| 2004-04-30 | 475 | 476 | 464 | 467 | 7,385,000 | 467 |
| 2004-04-28 | 499 | 499 | 485 | 487 | 5,719,000 | 487 |
| 2004-04-27 | 486 | 489 | 479 | 489 | 4,762,000 | 489 |
| 2004-04-26 | 490 | 493 | 477 | 483 | 6,594,000 | 483 |
| 2004-04-23 | 498 | 499 | 487 | 498 | 7,404,000 | 498 |
| 2004-04-22 | 501 | 501 | 497 | 499 | 6,600,000 | 499 |
| 2004-04-21 | 498 | 499 | 489 | 496 | 6,767,000 | 496 |
| 2004-04-20 | 490 | 497 | 483 | 497 | 4,833,000 | 497 |
| 2004-04-19 | 503 | 503 | 475 | 487 | 9,059,000 | 487 |
| 2004-04-16 | 514 | 514 | 496 | 505 | 7,999,000 | 505 |
| 2004-04-15 | 524 | 526 | 499 | 516 | 22,367,000 | 516 |
| 2004-04-14 | 499 | 515 | 496 | 508 | 19,304,000 | 508 |
| 2004-04-13 | 500 | 501 | 493 | 498 | 12,509,000 | 498 |
| 2004-04-12 | 481 | 497 | 479 | 492 | 15,971,000 | 492 |
| 2004-04-09 | 475 | 478 | 464 | 471 | 6,625,000 | 471 |
| 2004-04-08 | 480 | 483 | 477 | 480 | 6,845,000 | 480 |
| 2004-04-07 | 481 | 487 | 479 | 483 | 8,160,000 | 483 |
| 2004-04-06 | 486 | 488 | 481 | 484 | 6,296,000 | 484 |
| 2004-04-05 | 482 | 500 | 478 | 489 | 27,622,000 | 489 |
| 2004-04-02 | 480 | 480 | 470 | 473 | 5,503,000 | 473 |
| 2004-04-01 | 466 | 482 | 465 | 479 | 6,647,000 | 479 |
| 2004-03-31 | 460 | 472 | 460 | 468 | 4,562,000 | 468 |
| 2004-03-30 | 472 | 480 | 455 | 457 | 6,155,000 | 457 |
| 2004-03-29 | 475 | 478 | 468 | 472 | 3,102,000 | 472 |
| 2004-03-26 | 475 | 478 | 464 | 468 | 5,027,000 | 468 |
| 2004-03-25 | 471 | 477 | 461 | 469 | 6,499,000 | 469 |
| 2004-03-24 | 452 | 469 | 449 | 469 | 6,836,000 | 469 |
| 2004-03-23 | 429 | 450 | 427 | 447 | 7,703,000 | 447 |
| 2004-03-22 | 430 | 435 | 427 | 432 | 4,404,000 | 432 |
| 2004-03-19 | 429 | 438 | 429 | 431 | 4,510,000 | 431 |
| 2004-03-18 | 448 | 449 | 435 | 439 | 5,285,000 | 439 |
| 2004-03-17 | 438 | 451 | 437 | 444 | 7,169,000 | 444 |
| 2004-03-16 | 438 | 442 | 431 | 436 | 6,901,000 | 436 |
| 2004-03-15 | 445 | 450 | 439 | 448 | 5,410,000 | 448 |
| 2004-03-12 | 437 | 444 | 431 | 443 | 15,835,000 | 443 |
| 2004-03-11 | 419 | 442 | 410 | 436 | 9,488,000 | 436 |
| 2004-03-10 | 430 | 432 | 423 | 426 | 8,500,000 | 426 |
| 2004-03-09 | 421 | 430 | 418 | 430 | 4,756,000 | 430 |
| 2004-03-08 | 422 | 436 | 421 | 426 | 16,357,000 | 426 |
| 2004-03-05 | 405 | 415 | 404 | 415 | 12,735,000 | 415 |
| 2004-03-04 | 402 | 407 | 394 | 395 | 6,084,000 | 395 |
| 2004-03-03 | 398 | 405 | 394 | 404 | 9,397,000 | 404 |
| 2004-03-02 | 390 | 400 | 387 | 399 | 11,677,000 | 399 |
| 2004-03-01 | 375 | 386 | 374 | 386 | 7,629,000 | 386 |
| 2004-02-27 | 361 | 374 | 360 | 373 | 4,210,000 | 373 |
| 2004-02-26 | 359 | 362 | 355 | 359 | 4,315,000 | 359 |
| 2004-02-25 | 356 | 362 | 355 | 359 | 2,106,000 | 359 |
| 2004-02-24 | 366 | 371 | 359 | 361 | 3,013,000 | 361 |
| 2004-02-23 | 370 | 370 | 367 | 368 | 2,328,000 | 368 |
| 2004-02-20 | 366 | 369 | 364 | 365 | 2,014,000 | 365 |
| 2004-02-19 | 363 | 370 | 363 | 364 | 3,071,000 | 364 |
| 2004-02-18 | 372 | 372 | 359 | 361 | 2,905,000 | 361 |
| 2004-02-17 | 370 | 372 | 366 | 372 | 2,310,000 | 372 |
| 2004-02-16 | 361 | 371 | 361 | 370 | 3,553,000 | 370 |
| 2004-02-13 | 355 | 364 | 354 | 364 | 4,050,000 | 364 |
| 2004-02-12 | 354 | 356 | 352 | 353 | 3,078,000 | 353 |
| 2004-02-10 | 350 | 352 | 345 | 351 | 3,810,000 | 351 |
| 2004-02-09 | 356 | 359 | 344 | 345 | 5,737,000 | 345 |
| 2004-02-06 | 356 | 359 | 351 | 357 | 4,380,000 | 357 |
| 2004-02-05 | 351 | 358 | 351 | 356 | 3,662,000 | 356 |
| 2004-02-04 | 372 | 372 | 354 | 356 | 4,002,000 | 356 |
| 2004-02-03 | 375 | 375 | 360 | 370 | 5,158,000 | 370 |
| 2004-02-02 | 379 | 383 | 375 | 378 | 6,014,000 | 378 |
| 2004-01-30 | 369 | 378 | 369 | 378 | 7,429,000 | 378 |
| 2004-01-29 | 362 | 365 | 360 | 364 | 2,700,000 | 364 |
| 2004-01-28 | 365 | 369 | 363 | 365 | 3,684,000 | 365 |
| 2004-01-27 | 373 | 374 | 365 | 367 | 2,991,000 | 367 |
| 2004-01-26 | 375 | 381 | 370 | 374 | 7,144,000 | 374 |
| 2004-01-23 | 370 | 377 | 368 | 372 | 4,147,000 | 372 |
| 2004-01-22 | 374 | 375 | 364 | 368 | 4,182,000 | 368 |
| 2004-01-21 | 370 | 380 | 370 | 373 | 7,250,000 | 373 |
| 2004-01-20 | 372 | 374 | 368 | 369 | 4,032,000 | 369 |
| 2004-01-19 | 359 | 377 | 358 | 377 | 8,808,000 | 377 |
| 2004-01-16 | 354 | 357 | 348 | 354 | 9,035,000 | 354 |
| 2004-01-15 | 364 | 372 | 363 | 364 | 7,131,000 | 364 |
| 2004-01-14 | 362 | 367 | 358 | 364 | 5,010,000 | 364 |
| 2004-01-13 | 364 | 369 | 362 | 366 | 4,429,000 | 366 |
| 2004-01-09 | 364 | 365 | 362 | 363 | 3,584,000 | 363 |
| 2004-01-08 | 363 | 367 | 362 | 364 | 2,943,000 | 364 |
| 2004-01-07 | 364 | 368 | 364 | 366 | 3,633,000 | 366 |
| 2004-01-06 | 368 | 369 | 362 | 368 | 5,068,000 | 368 |
| 2004-01-05 | 364 | 365 | 361 | 362 | 2,927,000 | 362 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
