8001 伊藤忠商事(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 985 | 993 | 980 | 984 | 2,444,000 | 984 |
| 2005-12-29 | 1,000 | 1,004 | 988 | 995 | 3,857,000 | 995 |
| 2005-12-28 | 984 | 998 | 981 | 997 | 3,918,000 | 997 |
| 2005-12-27 | 988 | 994 | 980 | 984 | 4,064,000 | 984 |
| 2005-12-26 | 1,006 | 1,011 | 991 | 994 | 4,895,000 | 994 |
| 2005-12-22 | 999 | 1,005 | 989 | 1,005 | 4,556,000 | 1,005 |
| 2005-12-21 | 1,027 | 1,029 | 994 | 1,001 | 8,125,000 | 1,001 |
| 2005-12-20 | 975 | 1,014 | 974 | 1,009 | 6,742,000 | 1,009 |
| 2005-12-19 | 982 | 985 | 965 | 973 | 5,694,000 | 973 |
| 2005-12-16 | 991 | 1,002 | 978 | 983 | 7,703,000 | 983 |
| 2005-12-15 | 990 | 1,028 | 988 | 1,007 | 7,742,000 | 1,007 |
| 2005-12-14 | 1,039 | 1,040 | 998 | 1,008 | 7,108,000 | 1,008 |
| 2005-12-13 | 1,056 | 1,056 | 1,029 | 1,039 | 8,131,000 | 1,039 |
| 2005-12-12 | 1,001 | 1,043 | 1,001 | 1,036 | 11,910,000 | 1,036 |
| 2005-12-09 | 934 | 981 | 934 | 977 | 10,340,000 | 977 |
| 2005-12-08 | 958 | 960 | 922 | 942 | 7,164,000 | 942 |
| 2005-12-07 | 980 | 984 | 956 | 962 | 7,906,000 | 962 |
| 2005-12-06 | 961 | 995 | 947 | 972 | 11,880,000 | 972 |
| 2005-12-05 | 938 | 967 | 934 | 965 | 8,641,000 | 965 |
| 2005-12-02 | 916 | 928 | 908 | 928 | 6,826,000 | 928 |
| 2005-12-01 | 909 | 909 | 893 | 901 | 7,026,000 | 901 |
| 2005-11-30 | 888 | 910 | 885 | 905 | 14,182,000 | 905 |
| 2005-11-29 | 867 | 882 | 858 | 878 | 8,410,000 | 878 |
| 2005-11-28 | 856 | 868 | 849 | 868 | 5,002,000 | 868 |
| 2005-11-25 | 827 | 849 | 827 | 849 | 7,228,000 | 849 |
| 2005-11-24 | 851 | 859 | 831 | 835 | 6,940,000 | 835 |
| 2005-11-22 | 847 | 858 | 843 | 850 | 4,530,000 | 850 |
| 2005-11-21 | 852 | 868 | 841 | 851 | 9,442,000 | 851 |
| 2005-11-18 | 867 | 869 | 846 | 859 | 7,067,000 | 859 |
| 2005-11-17 | 848 | 861 | 845 | 859 | 7,026,000 | 859 |
| 2005-11-16 | 823 | 846 | 821 | 845 | 3,730,000 | 845 |
| 2005-11-15 | 816 | 833 | 815 | 828 | 5,417,000 | 828 |
| 2005-11-14 | 845 | 847 | 825 | 826 | 4,062,000 | 826 |
| 2005-11-11 | 865 | 870 | 842 | 844 | 6,370,000 | 844 |
| 2005-11-10 | 848 | 863 | 840 | 856 | 8,530,000 | 856 |
| 2005-11-09 | 847 | 861 | 841 | 856 | 7,365,000 | 856 |
| 2005-11-08 | 856 | 861 | 835 | 859 | 12,724,000 | 859 |
| 2005-11-07 | 818 | 851 | 815 | 850 | 15,994,000 | 850 |
| 2005-11-04 | 815 | 815 | 801 | 810 | 7,469,000 | 810 |
| 2005-11-02 | 797 | 812 | 796 | 806 | 9,636,000 | 806 |
| 2005-11-01 | 799 | 802 | 794 | 801 | 7,090,000 | 801 |
| 2005-10-31 | 795 | 798 | 784 | 792 | 9,512,000 | 792 |
| 2005-10-28 | 761 | 783 | 754 | 778 | 12,025,000 | 778 |
| 2005-10-27 | 759 | 770 | 754 | 769 | 7,240,000 | 769 |
| 2005-10-26 | 727 | 755 | 727 | 753 | 7,378,000 | 753 |
| 2005-10-25 | 725 | 736 | 724 | 726 | 8,167,000 | 726 |
| 2005-10-24 | 735 | 735 | 719 | 722 | 4,003,000 | 722 |
| 2005-10-21 | 724 | 730 | 714 | 728 | 6,907,000 | 728 |
| 2005-10-20 | 749 | 758 | 735 | 738 | 7,967,000 | 738 |
| 2005-10-19 | 745 | 747 | 736 | 741 | 8,264,000 | 741 |
| 2005-10-18 | 737 | 747 | 732 | 742 | 6,906,000 | 742 |
| 2005-10-17 | 744 | 747 | 736 | 740 | 8,120,000 | 740 |
| 2005-10-14 | 763 | 768 | 736 | 741 | 12,858,000 | 741 |
| 2005-10-13 | 765 | 773 | 751 | 769 | 7,691,000 | 769 |
| 2005-10-12 | 782 | 782 | 761 | 766 | 8,043,000 | 766 |
| 2005-10-11 | 747 | 772 | 744 | 772 | 8,548,000 | 772 |
| 2005-10-07 | 728 | 744 | 722 | 738 | 8,764,000 | 738 |
| 2005-10-06 | 737 | 749 | 734 | 736 | 8,209,000 | 736 |
| 2005-10-05 | 760 | 763 | 741 | 757 | 9,379,000 | 757 |
| 2005-10-04 | 792 | 795 | 761 | 765 | 8,041,000 | 765 |
| 2005-10-03 | 775 | 788 | 760 | 787 | 7,578,000 | 787 |
| 2005-09-30 | 812 | 816 | 781 | 781 | 9,486,000 | 781 |
| 2005-09-29 | 819 | 827 | 804 | 821 | 9,009,000 | 821 |
| 2005-09-28 | 780 | 816 | 776 | 808 | 14,727,000 | 808 |
| 2005-09-27 | 766 | 780 | 764 | 770 | 10,949,000 | 770 |
| 2005-09-26 | 747 | 760 | 741 | 760 | 10,305,000 | 760 |
| 2005-09-22 | 721 | 737 | 712 | 737 | 10,618,000 | 737 |
| 2005-09-21 | 718 | 723 | 704 | 720 | 8,149,000 | 720 |
| 2005-09-20 | 699 | 717 | 696 | 712 | 11,316,000 | 712 |
| 2005-09-16 | 687 | 695 | 684 | 690 | 9,420,000 | 690 |
| 2005-09-15 | 675 | 688 | 673 | 688 | 7,312,000 | 688 |
| 2005-09-14 | 675 | 678 | 667 | 678 | 8,066,000 | 678 |
| 2005-09-13 | 680 | 687 | 674 | 680 | 4,596,000 | 680 |
| 2005-09-12 | 682 | 684 | 674 | 680 | 4,027,000 | 680 |
| 2005-09-09 | 655 | 671 | 653 | 668 | 10,171,000 | 668 |
| 2005-09-08 | 664 | 665 | 652 | 655 | 5,956,000 | 655 |
| 2005-09-07 | 682 | 686 | 664 | 668 | 6,264,000 | 668 |
| 2005-09-06 | 690 | 696 | 675 | 681 | 6,002,000 | 681 |
| 2005-09-05 | 689 | 691 | 685 | 690 | 5,638,000 | 690 |
| 2005-09-02 | 673 | 684 | 673 | 684 | 9,597,000 | 684 |
| 2005-09-01 | 665 | 672 | 665 | 668 | 4,828,000 | 668 |
| 2005-08-31 | 667 | 671 | 661 | 661 | 4,866,000 | 661 |
| 2005-08-30 | 656 | 668 | 655 | 666 | 3,790,000 | 666 |
| 2005-08-29 | 653 | 655 | 649 | 653 | 2,411,000 | 653 |
| 2005-08-26 | 655 | 658 | 652 | 656 | 2,578,000 | 656 |
| 2005-08-25 | 656 | 658 | 652 | 655 | 3,379,000 | 655 |
| 2005-08-24 | 651 | 662 | 651 | 659 | 2,913,000 | 659 |
| 2005-08-23 | 665 | 667 | 660 | 660 | 4,615,000 | 660 |
| 2005-08-22 | 646 | 659 | 646 | 658 | 7,700,000 | 658 |
| 2005-08-19 | 655 | 655 | 647 | 648 | 4,850,000 | 648 |
| 2005-08-18 | 662 | 667 | 654 | 655 | 3,545,000 | 655 |
| 2005-08-17 | 660 | 671 | 656 | 661 | 6,334,000 | 661 |
| 2005-08-16 | 665 | 665 | 656 | 664 | 5,533,000 | 664 |
| 2005-08-15 | 645 | 662 | 644 | 662 | 6,012,000 | 662 |
| 2005-08-12 | 645 | 651 | 640 | 648 | 7,474,000 | 648 |
| 2005-08-11 | 631 | 648 | 631 | 645 | 8,232,000 | 645 |
| 2005-08-10 | 627 | 636 | 626 | 630 | 8,190,000 | 630 |
| 2005-08-09 | 607 | 626 | 603 | 621 | 9,791,000 | 621 |
| 2005-08-08 | 585 | 608 | 580 | 607 | 7,784,000 | 607 |
| 2005-08-05 | 595 | 596 | 585 | 588 | 4,242,000 | 588 |
| 2005-08-04 | 600 | 600 | 591 | 598 | 3,560,000 | 598 |
| 2005-08-03 | 605 | 606 | 599 | 601 | 5,767,000 | 601 |
| 2005-08-02 | 603 | 614 | 596 | 604 | 10,049,000 | 604 |
| 2005-08-01 | 583 | 605 | 582 | 602 | 9,597,000 | 602 |
| 2005-07-29 | 585 | 589 | 581 | 585 | 8,908,000 | 585 |
| 2005-07-28 | 571 | 586 | 571 | 582 | 14,945,000 | 582 |
| 2005-07-27 | 565 | 568 | 564 | 568 | 2,715,000 | 568 |
| 2005-07-26 | 562 | 565 | 561 | 564 | 2,897,000 | 564 |
| 2005-07-25 | 560 | 567 | 560 | 563 | 7,545,000 | 563 |
| 2005-07-22 | 563 | 564 | 554 | 559 | 2,426,000 | 559 |
| 2005-07-21 | 562 | 565 | 561 | 561 | 2,191,000 | 561 |
| 2005-07-20 | 561 | 564 | 558 | 562 | 3,094,000 | 562 |
| 2005-07-19 | 557 | 557 | 550 | 551 | 3,891,000 | 551 |
| 2005-07-15 | 567 | 567 | 559 | 559 | 3,456,000 | 559 |
| 2005-07-14 | 565 | 567 | 562 | 565 | 3,150,000 | 565 |
| 2005-07-13 | 564 | 566 | 559 | 562 | 2,905,000 | 562 |
| 2005-07-12 | 567 | 568 | 559 | 562 | 3,159,000 | 562 |
| 2005-07-11 | 570 | 570 | 566 | 566 | 2,515,000 | 566 |
| 2005-07-08 | 565 | 570 | 564 | 565 | 7,357,000 | 565 |
| 2005-07-07 | 564 | 565 | 561 | 564 | 3,874,000 | 564 |
| 2005-07-06 | 562 | 567 | 562 | 566 | 5,066,000 | 566 |
| 2005-07-05 | 562 | 564 | 556 | 558 | 3,251,000 | 558 |
| 2005-07-04 | 562 | 563 | 559 | 563 | 1,831,000 | 563 |
| 2005-07-01 | 560 | 563 | 558 | 561 | 2,455,000 | 561 |
| 2005-06-30 | 565 | 565 | 558 | 561 | 3,417,000 | 561 |
| 2005-06-29 | 561 | 565 | 557 | 564 | 4,554,000 | 564 |
| 2005-06-28 | 558 | 562 | 557 | 561 | 2,858,000 | 561 |
| 2005-06-27 | 554 | 559 | 554 | 557 | 2,642,000 | 557 |
| 2005-06-24 | 549 | 559 | 547 | 559 | 5,006,000 | 559 |
| 2005-06-23 | 557 | 557 | 552 | 555 | 3,141,000 | 555 |
| 2005-06-22 | 554 | 558 | 551 | 558 | 4,588,000 | 558 |
| 2005-06-21 | 561 | 561 | 555 | 556 | 3,535,000 | 556 |
| 2005-06-20 | 565 | 566 | 560 | 563 | 6,130,000 | 563 |
| 2005-06-17 | 554 | 562 | 553 | 560 | 10,171,000 | 560 |
| 2005-06-16 | 545 | 551 | 543 | 550 | 8,031,000 | 550 |
| 2005-06-15 | 538 | 542 | 536 | 541 | 5,872,000 | 541 |
| 2005-06-14 | 543 | 544 | 539 | 541 | 2,106,000 | 541 |
| 2005-06-13 | 541 | 546 | 541 | 543 | 2,225,000 | 543 |
| 2005-06-10 | 541 | 549 | 540 | 545 | 8,221,000 | 545 |
| 2005-06-09 | 548 | 548 | 539 | 542 | 4,314,000 | 542 |
| 2005-06-08 | 539 | 550 | 539 | 550 | 7,311,000 | 550 |
| 2005-06-07 | 540 | 542 | 531 | 534 | 2,867,000 | 534 |
| 2005-06-06 | 528 | 541 | 528 | 541 | 3,309,000 | 541 |
| 2005-06-03 | 533 | 536 | 529 | 535 | 2,789,000 | 535 |
| 2005-06-02 | 535 | 539 | 532 | 533 | 4,176,000 | 533 |
| 2005-06-01 | 528 | 535 | 527 | 535 | 3,424,000 | 535 |
| 2005-05-31 | 524 | 532 | 522 | 527 | 8,452,000 | 527 |
| 2005-05-30 | 521 | 525 | 519 | 521 | 4,169,000 | 521 |
| 2005-05-27 | 515 | 524 | 513 | 520 | 4,693,000 | 520 |
| 2005-05-26 | 510 | 514 | 506 | 512 | 4,644,000 | 512 |
| 2005-05-25 | 516 | 522 | 510 | 512 | 3,447,000 | 512 |
| 2005-05-24 | 525 | 528 | 514 | 518 | 5,667,000 | 518 |
| 2005-05-23 | 529 | 530 | 523 | 523 | 3,446,000 | 523 |
| 2005-05-20 | 524 | 528 | 521 | 521 | 2,013,000 | 521 |
| 2005-05-19 | 518 | 525 | 515 | 523 | 7,035,000 | 523 |
| 2005-05-18 | 505 | 511 | 503 | 503 | 3,303,000 | 503 |
| 2005-05-17 | 512 | 515 | 498 | 504 | 6,114,000 | 504 |
| 2005-05-16 | 522 | 524 | 501 | 502 | 5,953,000 | 502 |
| 2005-05-13 | 530 | 531 | 521 | 521 | 4,471,000 | 521 |
| 2005-05-12 | 528 | 536 | 527 | 533 | 4,335,000 | 533 |
| 2005-05-11 | 529 | 529 | 523 | 529 | 3,974,000 | 529 |
| 2005-05-10 | 540 | 540 | 530 | 534 | 4,429,000 | 534 |
| 2005-05-09 | 538 | 538 | 529 | 536 | 4,575,000 | 536 |
| 2005-05-06 | 532 | 532 | 527 | 531 | 3,221,000 | 531 |
| 2005-05-02 | 516 | 522 | 514 | 522 | 3,514,000 | 522 |
| 2005-04-28 | 532 | 532 | 514 | 518 | 12,560,000 | 518 |
| 2005-04-27 | 514 | 535 | 514 | 534 | 9,910,000 | 534 |
| 2005-04-26 | 513 | 517 | 510 | 516 | 3,702,000 | 516 |
| 2005-04-25 | 511 | 513 | 509 | 510 | 2,892,000 | 510 |
| 2005-04-22 | 518 | 518 | 511 | 512 | 3,095,000 | 512 |
| 2005-04-21 | 500 | 508 | 495 | 508 | 5,521,000 | 508 |
| 2005-04-20 | 516 | 517 | 508 | 511 | 4,906,000 | 511 |
| 2005-04-19 | 502 | 507 | 498 | 506 | 5,057,000 | 506 |
| 2005-04-18 | 489 | 496 | 484 | 491 | 9,989,000 | 491 |
| 2005-04-15 | 515 | 518 | 508 | 514 | 5,775,000 | 514 |
| 2005-04-14 | 529 | 529 | 518 | 524 | 8,005,000 | 524 |
| 2005-04-13 | 540 | 540 | 530 | 533 | 4,541,000 | 533 |
| 2005-04-12 | 541 | 544 | 536 | 537 | 3,794,000 | 537 |
| 2005-04-11 | 540 | 540 | 533 | 536 | 5,787,000 | 536 |
| 2005-04-08 | 548 | 549 | 543 | 545 | 6,211,000 | 545 |
| 2005-04-07 | 552 | 552 | 540 | 541 | 4,847,000 | 541 |
| 2005-04-06 | 552 | 556 | 550 | 552 | 4,726,000 | 552 |
| 2005-04-05 | 544 | 550 | 543 | 548 | 4,213,000 | 548 |
| 2005-04-04 | 543 | 550 | 539 | 541 | 8,112,000 | 541 |
| 2005-04-01 | 541 | 552 | 537 | 552 | 3,641,000 | 552 |
| 2005-03-31 | 539 | 543 | 536 | 540 | 5,798,000 | 540 |
| 2005-03-30 | 544 | 551 | 528 | 530 | 9,134,000 | 530 |
| 2005-03-29 | 561 | 562 | 545 | 546 | 5,747,000 | 546 |
| 2005-03-28 | 553 | 561 | 552 | 558 | 3,027,000 | 558 |
| 2005-03-25 | 559 | 561 | 552 | 558 | 4,077,000 | 558 |
| 2005-03-24 | 566 | 566 | 554 | 556 | 5,709,000 | 556 |
| 2005-03-23 | 568 | 570 | 563 | 567 | 7,699,000 | 567 |
| 2005-03-22 | 564 | 571 | 564 | 566 | 9,310,000 | 566 |
| 2005-03-18 | 562 | 564 | 558 | 559 | 6,606,000 | 559 |
| 2005-03-17 | 554 | 568 | 551 | 558 | 14,892,000 | 558 |
| 2005-03-16 | 543 | 557 | 542 | 557 | 10,631,000 | 557 |
| 2005-03-15 | 546 | 548 | 540 | 542 | 4,958,000 | 542 |
| 2005-03-14 | 552 | 554 | 544 | 544 | 4,763,000 | 544 |
| 2005-03-11 | 551 | 555 | 549 | 549 | 12,004,000 | 549 |
| 2005-03-10 | 550 | 558 | 549 | 555 | 6,131,000 | 555 |
| 2005-03-09 | 553 | 557 | 549 | 554 | 11,555,000 | 554 |
| 2005-03-08 | 569 | 569 | 561 | 562 | 6,112,000 | 562 |
| 2005-03-07 | 571 | 573 | 566 | 566 | 6,868,000 | 566 |
| 2005-03-04 | 565 | 570 | 561 | 565 | 6,625,000 | 565 |
| 2005-03-03 | 563 | 569 | 560 | 564 | 8,207,000 | 564 |
| 2005-03-02 | 568 | 571 | 560 | 562 | 8,977,000 | 562 |
| 2005-03-01 | 552 | 565 | 550 | 565 | 9,908,000 | 565 |
| 2005-02-28 | 545 | 552 | 542 | 552 | 6,913,000 | 552 |
| 2005-02-25 | 537 | 540 | 535 | 539 | 6,260,000 | 539 |
| 2005-02-24 | 532 | 536 | 530 | 535 | 5,457,000 | 535 |
| 2005-02-23 | 520 | 531 | 520 | 529 | 7,155,000 | 529 |
| 2005-02-22 | 527 | 528 | 524 | 524 | 3,250,000 | 524 |
| 2005-02-21 | 534 | 534 | 527 | 528 | 5,483,000 | 528 |
| 2005-02-18 | 522 | 530 | 521 | 530 | 9,242,000 | 530 |
| 2005-02-17 | 518 | 524 | 517 | 520 | 6,237,000 | 520 |
| 2005-02-16 | 516 | 523 | 513 | 515 | 6,137,000 | 515 |
| 2005-02-15 | 521 | 521 | 516 | 518 | 4,502,000 | 518 |
| 2005-02-14 | 521 | 525 | 519 | 521 | 10,126,000 | 521 |
| 2005-02-10 | 507 | 518 | 506 | 518 | 8,013,000 | 518 |
| 2005-02-09 | 505 | 510 | 503 | 508 | 5,579,000 | 508 |
| 2005-02-08 | 504 | 506 | 502 | 502 | 3,302,000 | 502 |
| 2005-02-07 | 504 | 507 | 501 | 505 | 6,664,000 | 505 |
| 2005-02-04 | 499 | 501 | 495 | 499 | 4,883,000 | 499 |
| 2005-02-03 | 504 | 506 | 498 | 501 | 7,737,000 | 501 |
| 2005-02-02 | 489 | 500 | 489 | 500 | 9,821,000 | 500 |
| 2005-02-01 | 489 | 489 | 484 | 487 | 3,480,000 | 487 |
| 2005-01-31 | 490 | 493 | 486 | 490 | 4,544,000 | 490 |
| 2005-01-28 | 488 | 490 | 485 | 490 | 4,548,000 | 490 |
| 2005-01-27 | 489 | 490 | 484 | 487 | 3,628,000 | 487 |
| 2005-01-26 | 485 | 489 | 480 | 489 | 6,453,000 | 489 |
| 2005-01-25 | 481 | 482 | 478 | 482 | 4,264,000 | 482 |
| 2005-01-24 | 475 | 481 | 474 | 480 | 3,840,000 | 480 |
| 2005-01-21 | 474 | 477 | 471 | 472 | 3,308,000 | 472 |
| 2005-01-20 | 473 | 475 | 471 | 474 | 3,225,000 | 474 |
| 2005-01-19 | 480 | 480 | 477 | 478 | 2,432,000 | 478 |
| 2005-01-18 | 480 | 480 | 475 | 476 | 2,342,000 | 476 |
| 2005-01-17 | 477 | 482 | 476 | 480 | 5,499,000 | 480 |
| 2005-01-14 | 472 | 474 | 467 | 473 | 4,765,000 | 473 |
| 2005-01-13 | 472 | 474 | 468 | 469 | 4,018,000 | 469 |
| 2005-01-12 | 470 | 473 | 466 | 470 | 3,014,000 | 470 |
| 2005-01-11 | 469 | 475 | 468 | 474 | 4,129,000 | 474 |
| 2005-01-07 | 465 | 468 | 464 | 466 | 5,965,000 | 466 |
| 2005-01-06 | 460 | 466 | 460 | 465 | 5,989,000 | 465 |
| 2005-01-05 | 469 | 471 | 464 | 465 | 4,153,000 | 465 |
| 2005-01-04 | 474 | 476 | 470 | 475 | 1,561,000 | 475 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
