8001 伊藤忠商事(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	907	913	903	907	8,937,900	907
2012-12-27	911	915	903	904	8,157,800	904
2012-12-26	909	914	905	908	5,738,400	908
2012-12-25	911	915	899	902	6,080,900	902
2012-12-21	915	917	902	905	10,747,300	905
2012-12-20	908	914	890	910	19,906,400	910
2012-12-19	875	909	875	902	16,696,100	902
2012-12-18	847	860	846	855	8,687,000	855
2012-12-17	850	851	841	842	6,494,900	842
2012-12-14	839	844	835	840	9,694,300	840
2012-12-13	841	842	836	838	5,817,600	838
2012-12-12	834	838	832	836	5,983,900	836
2012-12-11	833	836	824	827	5,951,400	827
2012-12-10	837	839	830	831	7,286,700	831
2012-12-07	830	830	822	825	4,581,600	825
2012-12-06	833	837	824	824	7,402,200	824
2012-12-05	823	831	821	826	4,972,900	826
2012-12-04	822	829	821	827	4,121,100	827
2012-12-03	829	833	824	827	4,862,600	827
2012-11-30	824	828	818	824	6,812,600	824
2012-11-29	815	824	815	823	5,416,900	823
2012-11-28	818	820	811	814	6,259,500	814
2012-11-27	812	822	812	821	6,392,400	821
2012-11-26	819	827	815	815	5,940,800	815
2012-11-22	811	815	808	815	5,037,900	815
2012-11-21	804	806	798	805	5,005,400	805
2012-11-20	806	809	797	801	6,350,300	801
2012-11-19	801	808	797	800	6,607,600	800
2012-11-16	793	794	788	792	6,713,800	792
2012-11-15	786	791	782	789	6,035,300	789
2012-11-14	776	782	774	779	5,320,300	779
2012-11-13	785	785	774	777	5,271,500	777
2012-11-12	791	792	782	786	4,443,400	786
2012-11-09	787	793	784	790	4,870,200	790
2012-11-08	790	796	789	791	6,419,600	791
2012-11-07	798	805	791	800	8,240,300	800
2012-11-06	795	797	789	789	4,652,100	789
2012-11-05	802	812	795	798	6,993,500	798
2012-11-02	793	814	789	808	12,162,300	808
2012-11-01	795	796	787	792	3,807,700	792
2012-10-31	781	801	781	799	8,977,800	799
2012-10-30	787	791	778	778	5,463,900	778
2012-10-29	786	792	783	788	3,484,800	788
2012-10-26	798	800	786	786	6,658,600	786
2012-10-25	794	802	792	801	5,166,600	801
2012-10-24	792	805	791	796	5,928,100	796
2012-10-23	811	812	799	805	5,135,700	805
2012-10-22	803	808	801	804	10,275,400	804
2012-10-19	810	822	810	820	6,147,300	820
2012-10-18	799	818	796	814	10,039,300	814
2012-10-17	791	796	789	792	4,778,300	792
2012-10-16	779	787	778	786	5,695,500	786
2012-10-15	759	781	759	777	7,251,200	777
2012-10-12	757	767	756	758	5,427,300	758
2012-10-11	758	768	757	759	5,636,900	759
2012-10-10	758	767	755	765	5,020,200	765
2012-10-09	762	779	756	770	6,856,000	770
2012-10-05	772	776	765	770	5,764,000	770
2012-10-04	763	780	761	768	7,806,800	768
2012-10-03	775	777	763	767	6,123,800	767
2012-10-02	785	788	775	777	4,171,000	777
2012-10-01	787	788	776	781	5,676,000	781
2012-09-28	800	803	787	791	7,209,800	791
2012-09-27	790	799	783	798	7,367,700	798
2012-09-26	799	807	796	798	7,881,100	798
2012-09-25	837	838	830	834	5,933,800	834
2012-09-24	830	837	828	834	4,768,300	834
2012-09-21	828	839	826	834	6,277,700	834
2012-09-20	831	837	825	827	6,454,400	827
2012-09-19	830	844	830	834	6,996,400	834
2012-09-18	837	837	823	832	7,293,300	832
2012-09-14	815	840	815	830	13,667,900	830
2012-09-13	803	810	801	806	5,870,300	806
2012-09-12	800	807	796	800	6,496,600	800
2012-09-11	790	796	787	796	3,941,200	796
2012-09-10	788	799	783	796	7,222,100	796
2012-09-07	787	790	777	786	11,166,000	786
2012-09-06	772	775	756	767	10,607,800	767
2012-09-05	788	789	769	771	8,590,300	771
2012-09-04	793	796	785	791	6,212,800	791
2012-09-03	793	797	783	788	6,560,800	788
2012-08-31	800	803	794	794	7,008,700	794
2012-08-30	813	817	806	808	3,621,900	808
2012-08-29	815	819	810	816	3,938,300	816
2012-08-28	822	824	805	812	6,690,100	812
2012-08-27	825	826	818	821	3,738,200	821
2012-08-24	824	826	818	820	5,826,700	820
2012-08-23	827	834	823	831	4,454,100	831
2012-08-22	840	844	829	833	5,947,100	833
2012-08-21	845	850	843	845	2,183,900	845
2012-08-20	852	857	843	846	3,240,300	846
2012-08-17	845	854	844	850	4,997,900	850
2012-08-16	838	845	830	843	4,620,100	843
2012-08-15	841	842	827	835	4,356,700	835
2012-08-14	842	854	838	841	6,265,700	841
2012-08-13	833	840	827	837	2,607,100	837
2012-08-10	834	841	825	831	3,984,500	831
2012-08-09	833	842	830	839	5,013,800	839
2012-08-08	836	839	830	833	6,110,700	833
2012-08-07	828	832	823	828	5,123,400	828
2012-08-06	823	828	819	825	7,512,000	825
2012-08-03	807	812	802	810	4,485,300	810
2012-08-02	808	819	801	815	13,376,200	815
2012-08-01	812	813	797	803	5,817,100	803
2012-07-31	820	822	809	817	4,919,200	817
2012-07-30	824	824	817	819	4,170,400	819
2012-07-27	803	808	800	807	4,489,600	807
2012-07-26	794	795	784	795	5,671,200	795
2012-07-25	800	800	781	789	7,486,300	789
2012-07-24	815	816	801	807	6,561,400	807
2012-07-23	832	837	816	818	5,112,100	818
2012-07-20	854	856	831	835	5,812,500	835
2012-07-19	840	847	836	846	5,480,600	846
2012-07-18	842	842	826	827	4,411,100	827
2012-07-17	854	854	837	838	5,345,900	838
2012-07-13	827	845	825	839	7,059,100	839
2012-07-12	845	846	825	827	6,508,300	827
2012-07-11	840	843	835	843	3,008,800	843
2012-07-10	854	861	843	846	5,239,300	846
2012-07-09	860	861	847	849	5,231,100	849
2012-07-06	861	870	858	865	5,745,800	865
2012-07-05	869	874	859	866	4,216,200	866
2012-07-04	862	873	859	869	8,128,500	869
2012-07-03	842	859	842	851	6,041,100	851
2012-07-02	848	852	838	838	6,916,400	838
2012-06-29	821	836	811	832	8,025,100	832
2012-06-28	810	822	808	820	6,937,100	820
2012-06-27	799	805	795	804	6,043,100	804
2012-06-26	801	805	792	797	8,472,700	797
2012-06-25	816	818	802	803	6,469,700	803
2012-06-22	805	810	798	806	9,999,300	806
2012-06-21	824	839	817	817	14,182,400	817
2012-06-20	817	817	809	815	7,282,100	815
2012-06-19	802	810	800	803	7,279,300	803
2012-06-18	809	812	803	804	10,331,000	804
2012-06-15	809	812	794	798	11,569,800	798
2012-06-14	813	821	813	815	6,848,400	815
2012-06-13	819	829	817	828	5,753,700	828
2012-06-12	818	827	813	823	6,846,700	823
2012-06-11	828	836	821	831	6,071,800	831
2012-06-08	825	831	811	814	13,775,700	814
2012-06-07	829	831	821	825	10,863,300	825
2012-06-06	816	826	806	821	13,710,300	821
2012-06-05	816	823	808	823	9,989,300	823
2012-06-04	833	840	806	811	10,881,000	811
2012-06-01	846	852	841	848	6,697,300	848
2012-05-31	850	861	849	859	7,508,500	859
2012-05-30	880	880	857	871	7,539,400	871
2012-05-29	850	884	844	882	8,863,600	882
2012-05-28	840	855	840	851	6,710,500	851
2012-05-25	846	849	833	837	5,819,800	837
2012-05-24	838	848	835	845	5,127,100	845
2012-05-23	854	856	840	841	6,610,600	841
2012-05-22	838	854	837	851	6,921,700	851
2012-05-21	832	845	831	837	5,314,600	837
2012-05-18	850	852	835	838	7,123,600	838
2012-05-17	856	877	851	876	7,233,300	876
2012-05-16	870	874	855	860	7,046,900	860
2012-05-15	856	871	855	869	6,750,900	869
2012-05-14	878	891	866	869	7,377,900	869
2012-05-11	875	892	873	882	8,635,800	882
2012-05-10	882	884	872	874	6,320,500	874
2012-05-09	886	894	875	881	9,444,400	881
2012-05-08	900	908	870	890	16,266,300	890
2012-05-07	886	894	881	889	7,834,700	889
2012-05-02	904	914	901	908	4,813,100	908
2012-05-01	904	910	895	898	5,511,700	898
2012-04-27	919	924	898	906	10,206,400	906
2012-04-26	935	937	916	919	5,966,300	919
2012-04-25	930	935	928	931	7,721,000	931
2012-04-24	918	929	914	917	7,310,800	917
2012-04-23	935	939	924	931	6,441,900	931
2012-04-20	925	934	922	931	6,242,500	931
2012-04-19	920	929	916	927	6,309,600	927
2012-04-18	930	932	925	929	9,485,300	929
2012-04-17	899	920	897	910	18,200,600	910
2012-04-16	904	906	889	891	6,804,500	891
2012-04-13	923	926	907	915	13,669,400	915
2012-04-12	884	910	881	908	12,826,400	908
2012-04-11	862	879	862	875	11,549,800	875
2012-04-10	879	882	864	865	5,651,100	865
2012-04-09	870	882	868	874	4,933,200	874
2012-04-06	890	894	880	883	5,211,800	883
2012-04-05	880	900	878	900	9,688,700	900
2012-04-04	918	922	891	895	8,488,300	895
2012-04-03	910	923	907	913	7,338,900	913
2012-04-02	925	925	910	915	6,859,100	915
2012-03-30	905	917	900	903	11,254,800	903
2012-03-29	931	933	910	911	10,510,100	911
2012-03-28	940	948	935	940	11,750,100	940
2012-03-27	958	966	953	965	12,196,100	965
2012-03-26	936	949	936	945	8,623,800	945
2012-03-23	935	938	931	934	7,464,400	934
2012-03-22	937	944	932	941	6,936,000	941
2012-03-21	950	951	936	938	10,352,100	938
2012-03-19	952	964	949	958	10,334,300	958
2012-03-16	937	942	934	942	6,844,200	942
2012-03-15	937	940	928	936	6,916,700	936
2012-03-14	931	938	930	934	7,997,800	934
2012-03-13	919	926	916	919	9,238,800	919
2012-03-12	924	926	915	916	7,915,100	916
2012-03-09	916	923	913	917	15,904,700	917
2012-03-08	900	916	899	915	9,719,900	915
2012-03-07	875	894	874	891	12,762,500	891
2012-03-06	916	916	890	890	18,733,500	890
2012-03-05	920	925	914	917	8,363,200	917
2012-03-02	918	921	911	919	7,262,300	919
2012-03-01	923	929	906	911	11,691,800	911
2012-02-29	925	929	919	925	10,472,800	925
2012-02-28	914	922	908	922	9,576,000	922
2012-02-27	936	937	921	924	10,032,600	924
2012-02-24	917	926	913	923	10,653,200	923
2012-02-23	913	918	909	916	6,717,900	916
2012-02-22	908	916	903	912	9,886,300	912
2012-02-21	900	914	899	906	9,458,700	906
2012-02-20	900	909	898	899	13,278,600	899
2012-02-17	890	892	883	887	11,183,300	887
2012-02-16	895	897	874	876	12,369,400	876
2012-02-15	887	899	881	896	10,475,000	896
2012-02-14	875	881	869	879	6,127,600	879
2012-02-13	864	880	863	876	6,702,900	876
2012-02-10	890	892	868	871	9,661,700	871
2012-02-09	893	893	883	891	6,505,200	891
2012-02-08	891	893	885	892	7,892,900	892
2012-02-07	885	891	881	885	6,446,000	885
2012-02-06	888	892	885	888	10,641,000	888
2012-02-03	870	888	867	870	13,438,300	870
2012-02-02	840	859	835	856	16,684,500	856
2012-02-01	828	834	819	828	6,411,500	828
2012-01-31	840	841	825	829	8,553,900	829
2012-01-30	831	835	828	830	6,640,500	830
2012-01-27	818	843	817	835	14,946,600	835
2012-01-26	820	824	809	812	5,362,900	812
2012-01-25	818	820	811	820	5,858,400	820
2012-01-24	808	818	806	816	7,648,300	816
2012-01-23	808	810	802	805	6,484,800	805
2012-01-20	798	806	795	804	9,223,500	804
2012-01-19	779	791	778	788	8,219,200	788
2012-01-18	762	777	757	773	10,588,100	773
2012-01-17	763	768	758	768	7,649,200	768
2012-01-16	768	768	754	754	7,512,900	754
2012-01-13	769	778	768	777	6,636,400	777
2012-01-12	777	778	764	769	6,730,700	769
2012-01-11	781	789	772	780	6,352,400	780
2012-01-10	789	790	778	781	6,137,800	781
2012-01-06	794	795	778	783	4,783,500	783
2012-01-05	801	807	794	796	4,371,200	796
2012-01-04	793	801	791	799	5,974,100	799

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