8001 伊藤忠商事(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	835	836	822	822	6,185,500	822
2010-12-29	830	839	827	838	4,544,200	838
2010-12-28	829	834	826	830	4,033,900	830
2010-12-27	829	832	826	830	4,248,100	830
2010-12-24	820	830	820	828	6,607,800	828
2010-12-22	822	832	822	825	6,728,700	825
2010-12-21	817	826	815	822	5,746,400	822
2010-12-20	819	825	810	813	5,898,000	813
2010-12-17	820	825	816	818	6,835,500	818
2010-12-16	819	824	814	820	8,364,900	820
2010-12-15	813	828	811	825	12,403,100	825
2010-12-14	801	808	801	808	7,381,500	808
2010-12-13	797	805	794	804	9,024,200	804
2010-12-10	815	816	803	804	12,145,300	804
2010-12-09	815	819	808	811	8,312,800	811
2010-12-08	820	821	813	819	8,456,500	819
2010-12-07	819	822	810	815	9,887,100	815
2010-12-06	816	819	811	814	6,955,200	814
2010-12-03	816	819	810	815	9,844,300	815
2010-12-02	800	810	798	809	12,252,300	809
2010-12-01	776	788	774	786	7,068,500	786
2010-11-30	785	788	774	776	9,492,600	776
2010-11-29	783	792	779	790	10,250,400	790
2010-11-26	783	786	777	778	5,578,000	778
2010-11-25	789	790	780	782	7,866,200	782
2010-11-24	767	790	767	783	11,648,300	783
2010-11-22	783	790	780	787	8,970,400	787
2010-11-19	788	789	778	781	10,410,000	781
2010-11-18	755	774	752	770	8,546,700	770
2010-11-17	749	758	747	756	6,338,200	756
2010-11-16	773	774	754	764	7,787,500	764
2010-11-15	769	770	760	765	7,308,200	765
2010-11-12	783	790	765	766	8,974,200	766
2010-11-11	790	791	781	789	6,534,000	789
2010-11-10	786	792	782	788	7,881,900	788
2010-11-09	779	792	777	780	8,463,700	780
2010-11-08	781	787	774	778	7,365,900	778
2010-11-05	760	782	759	773	20,489,500	773
2010-11-04	729	743	727	737	13,714,800	737
2010-11-02	708	720	704	719	10,223,000	719
2010-11-01	701	711	699	705	7,471,400	705
2010-10-29	718	721	700	706	7,770,600	706
2010-10-28	719	723	712	717	7,704,500	717
2010-10-27	727	732	716	718	8,818,100	718
2010-10-26	730	734	723	724	8,376,800	724
2010-10-25	725	742	724	741	7,403,100	741
2010-10-22	728	734	726	729	6,190,100	729
2010-10-21	740	741	726	732	8,257,600	732
2010-10-20	735	737	718	732	17,609,900	732
2010-10-19	768	772	754	758	6,922,500	758
2010-10-18	773	779	766	768	4,913,600	768
2010-10-15	787	788	771	772	9,438,500	772
2010-10-14	779	794	776	791	9,661,800	791
2010-10-13	754	774	754	764	7,764,800	764
2010-10-12	790	794	765	765	8,614,000	765
2010-10-08	784	784	775	778	5,984,000	778
2010-10-07	782	786	778	784	6,132,800	784
2010-10-06	779	790	778	783	13,135,300	783
2010-10-05	753	764	747	762	10,043,300	762
2010-10-04	757	768	751	758	6,875,800	758
2010-10-01	766	772	752	758	9,602,200	758
2010-09-30	772	784	759	764	17,276,400	764
2010-09-29	754	764	752	762	8,656,100	762
2010-09-28	732	763	732	753	10,942,500	753
2010-09-27	728	742	723	742	6,806,300	742
2010-09-24	712	726	710	716	7,562,500	716
2010-09-22	723	733	715	725	5,821,000	725
2010-09-21	746	747	726	727	7,909,200	727
2010-09-17	730	745	726	742	7,738,200	742
2010-09-16	731	732	724	727	8,663,200	727
2010-09-15	707	729	705	720	8,295,200	720
2010-09-14	708	723	707	716	7,730,400	716
2010-09-13	704	711	700	707	6,910,900	707
2010-09-10	699	706	696	698	12,411,300	698
2010-09-09	702	704	695	696	9,218,300	696
2010-09-08	698	701	691	694	8,763,500	694
2010-09-07	718	726	707	708	8,743,100	708
2010-09-06	710	725	710	725	7,484,700	725
2010-09-03	703	708	700	705	5,936,600	705
2010-09-02	710	711	689	696	6,458,900	696
2010-09-01	687	693	683	693	8,571,200	693
2010-08-31	691	692	685	686	8,970,200	686
2010-08-30	707	716	701	706	10,133,900	706
2010-08-27	675	700	671	697	10,308,300	697
2010-08-26	685	685	677	682	7,175,300	682
2010-08-25	676	683	673	677	8,061,700	677
2010-08-24	676	683	674	678	5,084,300	678
2010-08-23	680	689	680	686	5,070,400	686
2010-08-20	684	689	681	685	5,454,500	685
2010-08-19	686	696	685	694	5,242,000	694
2010-08-18	684	693	681	684	9,171,200	684
2010-08-17	670	675	668	672	5,513,300	672
2010-08-16	681	681	672	675	7,348,300	675
2010-08-13	689	691	678	687	8,570,400	687
2010-08-12	680	689	672	689	7,898,200	689
2010-08-11	707	709	695	699	7,173,800	699
2010-08-10	724	730	717	721	6,058,600	721
2010-08-09	724	726	719	724	4,288,900	724
2010-08-06	725	740	724	731	6,742,900	731
2010-08-05	726	732	722	732	11,033,800	732
2010-08-04	711	723	711	719	13,117,900	719
2010-08-03	700	723	699	721	17,794,000	721
2010-08-02	679	691	675	683	8,596,800	683
2010-07-30	684	686	668	674	6,382,400	674
2010-07-29	690	694	686	688	5,522,500	688
2010-07-28	683	699	680	698	8,086,300	698
2010-07-27	686	687	674	675	6,445,300	675
2010-07-26	690	694	683	683	4,990,600	683
2010-07-23	685	690	679	685	8,062,100	685
2010-07-22	667	675	659	669	9,329,400	669
2010-07-21	684	685	670	674	6,913,100	674
2010-07-20	675	683	671	679	7,831,600	679
2010-07-16	699	706	687	689	6,059,000	689
2010-07-15	708	712	701	701	5,913,500	701
2010-07-14	720	721	716	721	5,425,900	721
2010-07-13	716	720	700	704	5,830,300	704
2010-07-12	714	729	713	716	5,582,300	716
2010-07-09	716	716	703	713	9,227,900	713
2010-07-08	715	721	705	709	9,804,200	709
2010-07-07	701	708	695	698	12,177,400	698
2010-07-06	675	701	671	700	15,052,600	700
2010-07-05	701	701	687	691	8,515,400	691
2010-07-02	706	708	691	696	6,618,600	696
2010-07-01	697	709	687	708	11,069,600	708
2010-06-30	706	707	698	705	9,865,000	705
2010-06-29	734	742	718	721	9,063,400	721
2010-06-28	755	756	733	735	9,345,400	735
2010-06-25	758	761	752	755	6,010,800	755
2010-06-24	775	783	768	770	6,948,600	770
2010-06-23	765	771	761	764	5,689,900	764
2010-06-22	789	796	777	777	9,997,500	777
2010-06-21	782	802	779	801	10,265,100	801
2010-06-18	769	778	764	769	5,657,300	769
2010-06-17	769	781	768	769	7,725,700	769
2010-06-16	756	776	755	773	11,387,200	773
2010-06-15	745	745	735	741	5,255,900	741
2010-06-14	751	753	743	750	4,626,400	750
2010-06-11	756	757	734	737	14,020,800	737
2010-06-10	724	736	709	734	9,975,400	734
2010-06-09	719	724	709	712	8,628,700	712
2010-06-08	719	733	717	728	9,510,200	728
2010-06-07	739	739	725	729	8,687,800	729
2010-06-04	751	762	750	758	10,154,900	758
2010-06-03	748	755	745	749	12,681,700	749
2010-06-02	730	747	717	719	16,711,400	719
2010-06-01	754	754	740	744	6,818,800	744
2010-05-31	755	762	741	755	10,891,600	755
2010-05-28	769	769	745	758	12,081,000	758
2010-05-27	719	752	716	751	15,527,100	751
2010-05-26	725	737	702	724	20,909,800	724
2010-05-25	730	735	715	721	10,810,500	721
2010-05-24	731	742	727	741	9,770,800	741
2010-05-21	717	740	715	738	12,160,600	738
2010-05-20	751	766	745	747	6,782,100	747
2010-05-19	747	762	742	759	8,704,700	759
2010-05-18	778	781	753	760	9,907,300	760
2010-05-17	796	799	767	777	11,584,500	777
2010-05-14	800	810	787	806	11,149,300	806
2010-05-13	813	817	808	816	6,213,500	816
2010-05-12	790	802	787	798	8,283,800	798
2010-05-11	799	805	779	783	10,692,200	783
2010-05-10	785	803	781	788	12,651,500	788
2010-05-07	741	794	741	793	19,997,200	793
2010-05-06	780	784	775	779	14,799,900	779
2010-04-30	836	838	817	822	8,186,100	822
2010-04-28	810	826	810	821	10,366,700	821
2010-04-27	842	846	835	836	8,724,200	836
2010-04-26	834	854	833	852	10,282,300	852
2010-04-23	830	845	827	832	12,108,700	832
2010-04-22	837	839	826	833	13,820,200	833
2010-04-21	862	865	849	856	11,093,400	856
2010-04-20	878	879	847	849	14,222,000	849
2010-04-19	880	884	867	869	12,165,600	869
2010-04-16	905	908	895	903	10,770,500	903
2010-04-15	895	909	891	906	13,397,600	906
2010-04-14	883	896	880	887	11,356,600	887
2010-04-13	880	885	875	883	10,611,100	883
2010-04-12	862	888	858	884	13,305,800	884
2010-04-09	848	855	843	847	5,785,500	847
2010-04-08	856	865	848	850	7,838,200	850
2010-04-07	850	865	847	860	9,821,900	860
2010-04-06	860	860	839	843	8,645,300	843
2010-04-05	856	859	850	852	5,098,600	852
2010-04-02	840	845	835	844	5,574,800	844
2010-04-01	829	840	827	833	9,536,100	833
2010-03-31	808	821	804	819	11,241,000	819
2010-03-30	813	818	811	812	13,768,000	812
2010-03-29	800	811	800	810	5,654,000	810
2010-03-26	818	818	809	813	7,190,000	813
2010-03-25	820	820	807	810	10,988,000	810
2010-03-24	806	816	804	816	11,356,000	816
2010-03-23	800	805	796	804	12,481,000	804
2010-03-19	784	789	779	788	7,522,000	788
2010-03-18	773	784	771	776	7,884,000	776
2010-03-17	768	774	763	770	7,637,000	770
2010-03-16	771	775	763	763	7,536,000	763
2010-03-15	781	782	771	779	5,628,000	779
2010-03-12	789	789	775	775	12,335,000	775
2010-03-11	778	785	769	780	10,052,000	780
2010-03-10	760	766	759	763	6,678,000	763
2010-03-09	760	767	758	759	7,407,000	759
2010-03-08	759	766	758	765	8,916,000	765
2010-03-05	737	745	736	741	7,244,000	741
2010-03-04	735	742	724	725	12,221,000	725
2010-03-03	728	735	726	734	11,700,000	734
2010-03-02	719	729	718	728	9,552,000	728
2010-03-01	717	724	711	720	9,154,000	720
2010-02-26	706	717	706	716	9,682,000	716
2010-02-25	720	722	703	705	10,842,000	705
2010-02-24	715	719	710	716	10,613,000	716
2010-02-23	722	727	715	724	8,574,000	724
2010-02-22	719	730	718	729	9,133,000	729
2010-02-19	725	726	699	701	10,716,000	701
2010-02-18	734	735	720	723	8,323,000	723
2010-02-17	719	734	715	727	13,061,000	727
2010-02-16	700	708	697	704	6,017,000	704
2010-02-15	710	714	698	699	8,720,000	699
2010-02-12	701	717	699	715	14,700,000	715
2010-02-10	696	703	678	680	10,982,000	680
2010-02-09	682	694	678	687	10,354,000	687
2010-02-08	683	692	676	681	8,443,000	681
2010-02-05	674	690	672	683	10,916,000	683
2010-02-04	715	717	690	698	12,949,000	698
2010-02-03	720	725	712	719	13,812,000	719
2010-02-02	699	723	697	710	20,974,000	710
2010-02-01	701	703	682	689	13,411,000	689
2010-01-29	715	718	700	708	13,221,000	708
2010-01-28	724	727	710	720	11,647,000	720
2010-01-27	736	739	712	714	13,340,000	714
2010-01-26	746	763	732	732	12,535,000	732
2010-01-25	732	755	731	750	8,343,000	750
2010-01-22	750	750	735	747	11,751,000	747
2010-01-21	755	769	752	765	18,199,000	765
2010-01-20	792	795	768	771	14,873,000	771
2010-01-19	781	794	778	784	10,998,000	784
2010-01-18	792	803	782	785	13,474,000	785
2010-01-15	810	813	794	805	16,182,000	805
2010-01-14	780	804	774	804	16,745,000	804
2010-01-13	769	781	765	768	17,162,000	768
2010-01-12	752	780	752	777	20,363,000	777
2010-01-08	744	750	738	746	14,937,000	746
2010-01-07	727	739	725	729	13,706,000	729
2010-01-06	720	727	716	723	9,974,000	723
2010-01-05	714	721	708	711	12,000,000	711
2010-01-04	691	698	688	694	4,237,000	694

分割・併合履歴： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30