8001 伊藤忠商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 690 | 696 | 682 | 682 | 5,573,000 | 682 |
| 2009-12-29 | 690 | 695 | 685 | 685 | 5,391,000 | 685 |
| 2009-12-28 | 688 | 695 | 686 | 689 | 4,567,000 | 689 |
| 2009-12-25 | 689 | 689 | 679 | 679 | 3,727,000 | 679 |
| 2009-12-24 | 677 | 692 | 677 | 688 | 14,659,000 | 688 |
| 2009-12-22 | 661 | 663 | 658 | 661 | 4,370,000 | 661 |
| 2009-12-21 | 658 | 660 | 652 | 654 | 3,489,000 | 654 |
| 2009-12-18 | 659 | 665 | 651 | 655 | 10,459,000 | 655 |
| 2009-12-17 | 648 | 674 | 648 | 669 | 19,766,000 | 669 |
| 2009-12-16 | 646 | 649 | 638 | 645 | 8,481,000 | 645 |
| 2009-12-15 | 644 | 648 | 641 | 642 | 7,027,000 | 642 |
| 2009-12-14 | 640 | 648 | 638 | 645 | 9,367,000 | 645 |
| 2009-12-11 | 630 | 641 | 627 | 637 | 17,590,000 | 637 |
| 2009-12-10 | 636 | 644 | 626 | 631 | 7,517,000 | 631 |
| 2009-12-09 | 640 | 644 | 636 | 642 | 9,948,000 | 642 |
| 2009-12-08 | 647 | 660 | 637 | 655 | 11,274,000 | 655 |
| 2009-12-07 | 655 | 668 | 654 | 657 | 8,115,000 | 657 |
| 2009-12-04 | 647 | 658 | 641 | 649 | 14,929,000 | 649 |
| 2009-12-03 | 619 | 638 | 616 | 637 | 12,359,000 | 637 |
| 2009-12-02 | 595 | 610 | 595 | 609 | 7,514,000 | 609 |
| 2009-12-01 | 587 | 604 | 580 | 603 | 9,961,000 | 603 |
| 2009-11-30 | 589 | 597 | 585 | 593 | 10,232,000 | 593 |
| 2009-11-27 | 593 | 595 | 579 | 581 | 10,031,000 | 581 |
| 2009-11-26 | 607 | 614 | 605 | 607 | 5,708,000 | 607 |
| 2009-11-25 | 607 | 612 | 600 | 612 | 6,187,000 | 612 |
| 2009-11-24 | 608 | 619 | 605 | 607 | 10,742,000 | 607 |
| 2009-11-20 | 594 | 606 | 592 | 602 | 9,574,000 | 602 |
| 2009-11-19 | 608 | 612 | 600 | 604 | 8,020,000 | 604 |
| 2009-11-18 | 604 | 609 | 598 | 607 | 8,767,000 | 607 |
| 2009-11-17 | 617 | 623 | 604 | 606 | 8,388,000 | 606 |
| 2009-11-16 | 620 | 628 | 615 | 615 | 6,901,000 | 615 |
| 2009-11-13 | 619 | 624 | 614 | 622 | 10,409,000 | 622 |
| 2009-11-12 | 610 | 621 | 610 | 618 | 10,488,000 | 618 |
| 2009-11-11 | 599 | 614 | 595 | 608 | 14,098,000 | 608 |
| 2009-11-10 | 592 | 613 | 591 | 601 | 13,312,000 | 601 |
| 2009-11-09 | 577 | 592 | 574 | 581 | 7,886,000 | 581 |
| 2009-11-06 | 583 | 584 | 576 | 578 | 6,152,000 | 578 |
| 2009-11-05 | 569 | 578 | 566 | 575 | 7,490,000 | 575 |
| 2009-11-04 | 562 | 574 | 557 | 571 | 12,654,000 | 571 |
| 2009-11-02 | 562 | 564 | 558 | 563 | 13,198,000 | 563 |
| 2009-10-30 | 586 | 596 | 571 | 588 | 17,457,000 | 588 |
| 2009-10-29 | 582 | 584 | 570 | 577 | 16,366,000 | 577 |
| 2009-10-28 | 593 | 602 | 591 | 597 | 9,904,000 | 597 |
| 2009-10-27 | 603 | 607 | 591 | 596 | 8,990,000 | 596 |
| 2009-10-26 | 600 | 617 | 597 | 612 | 9,405,000 | 612 |
| 2009-10-23 | 606 | 609 | 596 | 599 | 9,852,000 | 599 |
| 2009-10-22 | 612 | 614 | 597 | 605 | 13,369,000 | 605 |
| 2009-10-21 | 608 | 620 | 606 | 615 | 11,470,000 | 615 |
| 2009-10-20 | 628 | 629 | 612 | 614 | 12,688,000 | 614 |
| 2009-10-19 | 612 | 617 | 598 | 614 | 8,046,000 | 614 |
| 2009-10-16 | 629 | 631 | 614 | 619 | 8,218,000 | 619 |
| 2009-10-15 | 622 | 627 | 618 | 622 | 12,255,000 | 622 |
| 2009-10-14 | 629 | 629 | 608 | 615 | 9,110,000 | 615 |
| 2009-10-13 | 634 | 634 | 622 | 623 | 5,874,000 | 623 |
| 2009-10-09 | 611 | 628 | 607 | 624 | 12,602,000 | 624 |
| 2009-10-08 | 597 | 613 | 589 | 607 | 10,761,000 | 607 |
| 2009-10-07 | 596 | 602 | 594 | 598 | 10,533,000 | 598 |
| 2009-10-06 | 580 | 588 | 576 | 582 | 6,335,000 | 582 |
| 2009-10-05 | 585 | 586 | 571 | 573 | 7,743,000 | 573 |
| 2009-10-02 | 584 | 589 | 577 | 589 | 10,046,000 | 589 |
| 2009-10-01 | 596 | 605 | 593 | 596 | 7,149,000 | 596 |
| 2009-09-30 | 593 | 595 | 589 | 595 | 9,537,000 | 595 |
| 2009-09-29 | 598 | 601 | 591 | 597 | 12,221,000 | 597 |
| 2009-09-28 | 605 | 606 | 587 | 589 | 12,420,000 | 589 |
| 2009-09-25 | 641 | 644 | 620 | 622 | 14,465,000 | 622 |
| 2009-09-24 | 654 | 664 | 651 | 664 | 6,491,000 | 664 |
| 2009-09-18 | 655 | 660 | 650 | 651 | 7,425,000 | 651 |
| 2009-09-17 | 656 | 662 | 654 | 658 | 6,682,000 | 658 |
| 2009-09-16 | 654 | 663 | 643 | 647 | 9,147,000 | 647 |
| 2009-09-15 | 655 | 657 | 648 | 651 | 5,003,000 | 651 |
| 2009-09-14 | 656 | 657 | 649 | 654 | 5,028,000 | 654 |
| 2009-09-11 | 671 | 672 | 659 | 661 | 9,522,000 | 661 |
| 2009-09-10 | 664 | 671 | 662 | 668 | 7,402,000 | 668 |
| 2009-09-09 | 664 | 667 | 655 | 663 | 8,347,000 | 663 |
| 2009-09-08 | 663 | 664 | 658 | 660 | 4,106,000 | 660 |
| 2009-09-07 | 655 | 662 | 653 | 662 | 6,070,000 | 662 |
| 2009-09-04 | 655 | 656 | 644 | 645 | 7,312,000 | 645 |
| 2009-09-03 | 643 | 655 | 640 | 649 | 11,593,000 | 649 |
| 2009-09-02 | 642 | 645 | 638 | 639 | 8,129,000 | 639 |
| 2009-09-01 | 659 | 660 | 649 | 656 | 5,701,000 | 656 |
| 2009-08-31 | 667 | 676 | 656 | 660 | 7,253,000 | 660 |
| 2009-08-28 | 665 | 666 | 656 | 661 | 5,635,000 | 661 |
| 2009-08-27 | 673 | 673 | 651 | 660 | 14,393,000 | 660 |
| 2009-08-26 | 683 | 685 | 673 | 681 | 7,852,000 | 681 |
| 2009-08-25 | 671 | 681 | 669 | 678 | 7,653,000 | 678 |
| 2009-08-24 | 671 | 676 | 669 | 673 | 6,623,000 | 673 |
| 2009-08-21 | 668 | 669 | 648 | 657 | 7,600,000 | 657 |
| 2009-08-20 | 663 | 669 | 655 | 665 | 6,535,000 | 665 |
| 2009-08-19 | 663 | 665 | 651 | 651 | 6,998,000 | 651 |
| 2009-08-18 | 650 | 661 | 650 | 660 | 11,937,000 | 660 |
| 2009-08-17 | 682 | 683 | 666 | 667 | 10,403,000 | 667 |
| 2009-08-14 | 682 | 696 | 680 | 692 | 10,330,000 | 692 |
| 2009-08-13 | 676 | 681 | 672 | 678 | 6,215,000 | 678 |
| 2009-08-12 | 675 | 678 | 668 | 669 | 6,354,000 | 669 |
| 2009-08-11 | 680 | 684 | 673 | 680 | 6,098,000 | 680 |
| 2009-08-10 | 688 | 689 | 679 | 681 | 8,376,000 | 681 |
| 2009-08-07 | 669 | 670 | 658 | 669 | 8,593,000 | 669 |
| 2009-08-06 | 668 | 674 | 663 | 666 | 9,601,000 | 666 |
| 2009-08-05 | 690 | 694 | 663 | 666 | 17,669,000 | 666 |
| 2009-08-04 | 685 | 694 | 683 | 683 | 14,672,000 | 683 |
| 2009-08-03 | 673 | 688 | 672 | 676 | 19,978,000 | 676 |
| 2009-07-31 | 701 | 709 | 693 | 708 | 12,112,000 | 708 |
| 2009-07-30 | 696 | 696 | 671 | 685 | 8,782,000 | 685 |
| 2009-07-29 | 687 | 697 | 684 | 694 | 6,406,000 | 694 |
| 2009-07-28 | 697 | 701 | 685 | 700 | 6,967,000 | 700 |
| 2009-07-27 | 698 | 701 | 685 | 690 | 7,249,000 | 690 |
| 2009-07-24 | 688 | 692 | 681 | 685 | 11,146,000 | 685 |
| 2009-07-23 | 673 | 680 | 664 | 672 | 9,049,000 | 672 |
| 2009-07-22 | 671 | 686 | 665 | 672 | 10,056,000 | 672 |
| 2009-07-21 | 671 | 674 | 668 | 674 | 13,627,000 | 674 |
| 2009-07-17 | 637 | 642 | 633 | 638 | 8,984,000 | 638 |
| 2009-07-16 | 636 | 643 | 625 | 626 | 13,167,000 | 626 |
| 2009-07-15 | 617 | 621 | 605 | 606 | 9,931,000 | 606 |
| 2009-07-14 | 604 | 615 | 598 | 607 | 10,169,000 | 607 |
| 2009-07-13 | 590 | 608 | 584 | 584 | 10,809,000 | 584 |
| 2009-07-10 | 602 | 608 | 589 | 591 | 12,419,000 | 591 |
| 2009-07-09 | 594 | 611 | 584 | 592 | 11,565,000 | 592 |
| 2009-07-08 | 603 | 609 | 595 | 600 | 19,604,000 | 600 |
| 2009-07-07 | 629 | 634 | 612 | 623 | 12,184,000 | 623 |
| 2009-07-06 | 641 | 642 | 621 | 628 | 11,153,000 | 628 |
| 2009-07-03 | 639 | 652 | 636 | 651 | 7,200,000 | 651 |
| 2009-07-02 | 671 | 671 | 657 | 659 | 6,851,000 | 659 |
| 2009-07-01 | 682 | 682 | 661 | 663 | 12,017,000 | 663 |
| 2009-06-30 | 669 | 676 | 665 | 672 | 9,559,000 | 672 |
| 2009-06-29 | 667 | 671 | 647 | 654 | 11,408,000 | 654 |
| 2009-06-26 | 678 | 683 | 662 | 667 | 14,904,000 | 667 |
| 2009-06-25 | 656 | 675 | 650 | 663 | 14,043,000 | 663 |
| 2009-06-24 | 642 | 655 | 636 | 646 | 14,702,000 | 646 |
| 2009-06-23 | 640 | 643 | 633 | 638 | 11,680,000 | 638 |
| 2009-06-22 | 672 | 673 | 654 | 662 | 11,928,000 | 662 |
| 2009-06-19 | 667 | 684 | 665 | 672 | 11,744,000 | 672 |
| 2009-06-18 | 676 | 676 | 651 | 658 | 16,507,000 | 658 |
| 2009-06-17 | 681 | 708 | 679 | 686 | 13,121,000 | 686 |
| 2009-06-16 | 721 | 721 | 686 | 687 | 17,320,000 | 687 |
| 2009-06-15 | 743 | 743 | 728 | 731 | 8,805,000 | 731 |
| 2009-06-12 | 737 | 744 | 726 | 740 | 17,117,000 | 740 |
| 2009-06-11 | 735 | 738 | 718 | 729 | 15,885,000 | 729 |
| 2009-06-10 | 715 | 730 | 708 | 725 | 16,491,000 | 725 |
| 2009-06-09 | 711 | 718 | 698 | 700 | 12,696,000 | 700 |
| 2009-06-08 | 730 | 732 | 713 | 718 | 10,878,000 | 718 |
| 2009-06-05 | 716 | 727 | 712 | 720 | 10,933,000 | 720 |
| 2009-06-04 | 700 | 722 | 698 | 705 | 14,843,000 | 705 |
| 2009-06-03 | 712 | 722 | 703 | 710 | 13,235,000 | 710 |
| 2009-06-02 | 743 | 746 | 710 | 712 | 16,661,000 | 712 |
| 2009-06-01 | 689 | 727 | 689 | 715 | 19,844,000 | 715 |
| 2009-05-29 | 689 | 696 | 686 | 689 | 9,990,000 | 689 |
| 2009-05-28 | 667 | 683 | 664 | 679 | 8,200,000 | 679 |
| 2009-05-27 | 688 | 689 | 668 | 669 | 11,186,000 | 669 |
| 2009-05-26 | 679 | 679 | 661 | 674 | 7,363,000 | 674 |
| 2009-05-25 | 680 | 692 | 671 | 671 | 11,294,000 | 671 |
| 2009-05-22 | 652 | 676 | 651 | 671 | 11,218,000 | 671 |
| 2009-05-21 | 660 | 678 | 653 | 665 | 16,496,000 | 665 |
| 2009-05-20 | 665 | 683 | 663 | 668 | 16,536,000 | 668 |
| 2009-05-19 | 637 | 648 | 634 | 647 | 11,336,000 | 647 |
| 2009-05-18 | 624 | 624 | 613 | 617 | 7,235,000 | 617 |
| 2009-05-15 | 619 | 633 | 617 | 633 | 8,618,000 | 633 |
| 2009-05-14 | 625 | 628 | 614 | 625 | 12,652,000 | 625 |
| 2009-05-13 | 650 | 660 | 637 | 652 | 12,680,000 | 652 |
| 2009-05-12 | 642 | 645 | 630 | 635 | 10,780,000 | 635 |
| 2009-05-11 | 656 | 660 | 643 | 652 | 17,548,000 | 652 |
| 2009-05-08 | 620 | 638 | 614 | 626 | 11,981,000 | 626 |
| 2009-05-07 | 628 | 643 | 618 | 623 | 19,336,000 | 623 |
| 2009-05-01 | 556 | 588 | 552 | 578 | 24,932,000 | 578 |
| 2009-04-30 | 518 | 528 | 515 | 526 | 9,855,000 | 526 |
| 2009-04-28 | 524 | 528 | 502 | 504 | 9,008,000 | 504 |
| 2009-04-27 | 536 | 544 | 526 | 534 | 5,419,000 | 534 |
| 2009-04-24 | 547 | 547 | 526 | 535 | 9,992,000 | 535 |
| 2009-04-23 | 537 | 548 | 525 | 540 | 10,616,000 | 540 |
| 2009-04-22 | 558 | 560 | 541 | 547 | 7,234,000 | 547 |
| 2009-04-21 | 550 | 555 | 538 | 549 | 11,557,000 | 549 |
| 2009-04-20 | 581 | 589 | 569 | 579 | 7,082,000 | 579 |
| 2009-04-17 | 590 | 592 | 578 | 583 | 9,710,000 | 583 |
| 2009-04-16 | 580 | 597 | 563 | 570 | 14,374,000 | 570 |
| 2009-04-15 | 561 | 572 | 556 | 568 | 9,050,000 | 568 |
| 2009-04-14 | 585 | 590 | 559 | 571 | 12,091,000 | 571 |
| 2009-04-13 | 550 | 581 | 549 | 575 | 17,378,000 | 575 |
| 2009-04-10 | 550 | 550 | 532 | 544 | 9,891,000 | 544 |
| 2009-04-09 | 518 | 534 | 517 | 530 | 8,600,000 | 530 |
| 2009-04-08 | 510 | 519 | 502 | 512 | 10,960,000 | 512 |
| 2009-04-07 | 532 | 535 | 517 | 530 | 9,979,000 | 530 |
| 2009-04-06 | 534 | 548 | 522 | 522 | 13,952,000 | 522 |
| 2009-04-03 | 533 | 534 | 515 | 528 | 17,121,000 | 528 |
| 2009-04-02 | 520 | 524 | 513 | 520 | 13,594,000 | 520 |
| 2009-04-01 | 487 | 503 | 486 | 495 | 11,104,000 | 495 |
| 2009-03-31 | 482 | 490 | 469 | 478 | 15,282,000 | 478 |
| 2009-03-30 | 523 | 525 | 485 | 487 | 12,941,000 | 487 |
| 2009-03-27 | 531 | 535 | 510 | 515 | 11,389,000 | 515 |
| 2009-03-26 | 520 | 530 | 514 | 527 | 12,754,000 | 527 |
| 2009-03-25 | 521 | 528 | 511 | 520 | 18,313,000 | 520 |
| 2009-03-24 | 529 | 531 | 512 | 521 | 19,481,000 | 521 |
| 2009-03-23 | 467 | 508 | 466 | 501 | 26,578,000 | 501 |
| 2009-03-19 | 460 | 462 | 450 | 457 | 11,591,000 | 457 |
| 2009-03-18 | 457 | 465 | 442 | 450 | 10,786,000 | 450 |
| 2009-03-17 | 439 | 453 | 433 | 448 | 9,676,000 | 448 |
| 2009-03-16 | 420 | 437 | 420 | 432 | 8,179,000 | 432 |
| 2009-03-13 | 418 | 422 | 413 | 417 | 12,205,000 | 417 |
| 2009-03-12 | 418 | 422 | 407 | 408 | 8,594,000 | 408 |
| 2009-03-11 | 432 | 435 | 422 | 422 | 7,316,000 | 422 |
| 2009-03-10 | 423 | 427 | 416 | 419 | 8,217,000 | 419 |
| 2009-03-09 | 430 | 441 | 424 | 428 | 9,297,000 | 428 |
| 2009-03-06 | 430 | 436 | 425 | 429 | 14,723,000 | 429 |
| 2009-03-05 | 419 | 444 | 419 | 444 | 17,582,000 | 444 |
| 2009-03-04 | 404 | 415 | 393 | 413 | 13,439,000 | 413 |
| 2009-03-03 | 402 | 407 | 399 | 405 | 14,538,000 | 405 |
| 2009-03-02 | 433 | 437 | 414 | 417 | 16,616,000 | 417 |
| 2009-02-27 | 434 | 450 | 426 | 448 | 15,029,000 | 448 |
| 2009-02-26 | 439 | 451 | 430 | 433 | 8,912,000 | 433 |
| 2009-02-25 | 442 | 444 | 432 | 441 | 10,071,000 | 441 |
| 2009-02-24 | 419 | 429 | 412 | 429 | 10,036,000 | 429 |
| 2009-02-23 | 423 | 438 | 417 | 434 | 11,793,000 | 434 |
| 2009-02-20 | 436 | 442 | 428 | 432 | 12,262,000 | 432 |
| 2009-02-19 | 445 | 446 | 430 | 431 | 18,162,000 | 431 |
| 2009-02-18 | 440 | 449 | 439 | 443 | 10,051,000 | 443 |
| 2009-02-17 | 445 | 456 | 442 | 447 | 7,432,000 | 447 |
| 2009-02-16 | 454 | 459 | 446 | 450 | 12,292,000 | 450 |
| 2009-02-13 | 453 | 467 | 440 | 460 | 20,381,000 | 460 |
| 2009-02-12 | 455 | 458 | 442 | 443 | 12,618,000 | 443 |
| 2009-02-10 | 476 | 479 | 464 | 468 | 7,377,000 | 468 |
| 2009-02-09 | 484 | 489 | 470 | 471 | 10,180,000 | 471 |
| 2009-02-06 | 486 | 489 | 468 | 475 | 12,622,000 | 475 |
| 2009-02-05 | 470 | 483 | 464 | 472 | 13,498,000 | 472 |
| 2009-02-04 | 455 | 467 | 452 | 464 | 16,090,000 | 464 |
| 2009-02-03 | 445 | 466 | 445 | 450 | 12,535,000 | 450 |
| 2009-02-02 | 437 | 466 | 436 | 455 | 11,199,000 | 455 |
| 2009-01-30 | 453 | 464 | 440 | 447 | 17,155,000 | 447 |
| 2009-01-29 | 465 | 470 | 452 | 463 | 10,992,000 | 463 |
| 2009-01-28 | 438 | 459 | 433 | 450 | 10,438,000 | 450 |
| 2009-01-27 | 428 | 451 | 428 | 443 | 13,015,000 | 443 |
| 2009-01-26 | 417 | 424 | 414 | 414 | 5,908,000 | 414 |
| 2009-01-23 | 416 | 424 | 410 | 413 | 6,561,000 | 413 |
| 2009-01-22 | 424 | 425 | 409 | 419 | 8,578,000 | 419 |
| 2009-01-21 | 426 | 430 | 417 | 419 | 10,031,000 | 419 |
| 2009-01-20 | 450 | 451 | 429 | 436 | 13,663,000 | 436 |
| 2009-01-19 | 463 | 471 | 459 | 460 | 6,749,000 | 460 |
| 2009-01-16 | 445 | 455 | 439 | 454 | 8,098,000 | 454 |
| 2009-01-15 | 427 | 436 | 426 | 430 | 8,832,000 | 430 |
| 2009-01-14 | 452 | 457 | 438 | 442 | 12,049,000 | 442 |
| 2009-01-13 | 454 | 455 | 443 | 446 | 10,495,000 | 446 |
| 2009-01-09 | 491 | 500 | 485 | 489 | 11,587,000 | 489 |
| 2009-01-08 | 485 | 488 | 473 | 481 | 10,296,000 | 481 |
| 2009-01-07 | 491 | 513 | 490 | 505 | 18,323,000 | 505 |
| 2009-01-06 | 477 | 478 | 463 | 471 | 8,183,000 | 471 |
| 2009-01-05 | 463 | 474 | 462 | 468 | 8,614,000 | 468 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
