1. HOME >
  2. 株価時系列 >
  3. 8001 >
  4. 2013年

8001 伊藤忠商事(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2911,3001,2861,2996,823,9001,299
2013-12-271,2891,2921,2731,2785,848,9001,278
2013-12-261,2581,2891,2561,2816,214,6001,281
2013-12-251,2391,2491,2391,2476,630,7001,247
2013-12-241,2501,2551,2381,2407,686,7001,240
2013-12-201,2481,2531,2461,2477,808,6001,247
2013-12-191,2551,2641,2461,2508,716,7001,250
2013-12-181,2431,2541,2431,2497,537,8001,249
2013-12-171,2431,2581,2401,2554,567,2001,255
2013-12-161,2501,2551,2311,2315,481,7001,231
2013-12-131,2581,2691,2471,25411,525,3001,254
2013-12-121,2841,2841,2581,2676,833,8001,267
2013-12-111,2751,2881,2731,2855,171,0001,285
2013-12-101,2751,2801,2651,2766,423,2001,276
2013-12-091,2651,2741,2531,2605,106,6001,260
2013-12-061,2511,2571,2411,2524,665,7001,252
2013-12-051,2561,2681,2501,2505,659,8001,250
2013-12-041,2701,2791,2601,2655,189,3001,265
2013-12-031,2891,2921,2801,2804,035,2001,280
2013-12-021,3001,3081,2821,2835,048,2001,283
2013-11-291,2881,2981,2761,2927,409,0001,292
2013-11-281,2901,2951,2701,2784,469,7001,278
2013-11-271,2801,2901,2771,2815,363,9001,281
2013-11-261,3081,3101,2891,2925,217,4001,292
2013-11-251,3111,3221,3001,3096,897,6001,309
2013-11-221,2911,2991,2871,2966,932,5001,296
2013-11-211,2801,2871,2231,2876,911,8001,287
2013-11-201,2751,2801,2671,2805,908,5001,280
2013-11-191,2611,2741,2601,2644,722,2001,264
2013-11-181,2741,2781,2621,2645,220,0001,264
2013-11-151,2601,2701,2561,2666,138,6001,266
2013-11-141,2541,2641,2471,2525,720,7001,252
2013-11-131,2541,2601,2461,2544,303,8001,254
2013-11-121,2381,2561,2361,2546,440,2001,254
2013-11-111,2381,2401,2291,2406,460,2001,240
2013-11-081,2101,2261,2031,2216,398,9001,221
2013-11-071,2201,2321,2171,2235,157,0001,223
2013-11-061,2021,2321,2011,23010,494,2001,230
2013-11-051,1731,2081,1561,1959,823,2001,195
2013-11-011,1771,1781,1501,1584,688,4001,158
2013-10-311,1851,1901,1711,1785,069,4001,178
2013-10-301,1791,1851,1741,1824,982,1001,182
2013-10-291,1621,1781,1591,1704,380,8001,170
2013-10-281,1481,1771,1431,1747,156,9001,174
2013-10-251,1631,1641,1341,13411,749,9001,134
2013-10-241,1651,1771,1601,1735,502,5001,173
2013-10-231,1961,1971,1741,1746,234,5001,174
2013-10-221,1911,1961,1881,1933,199,1001,193
2013-10-211,1871,1981,1861,1915,452,4001,191
2013-10-181,1841,1881,1761,1794,465,4001,179
2013-10-171,2001,2021,1751,1855,495,9001,185
2013-10-161,1951,1991,1801,1833,145,3001,183
2013-10-151,2091,2131,1881,1924,526,2001,192
2013-10-111,1951,1981,1881,1956,430,8001,195
2013-10-101,1631,1721,1561,1704,171,8001,170
2013-10-091,1351,1631,1301,1614,190,2001,161
2013-10-081,1381,1501,1351,1394,308,2001,139
2013-10-071,1601,1661,1391,1404,401,1001,140
2013-10-041,1531,1711,1501,1604,188,0001,160
2013-10-031,1861,1941,1631,1637,053,3001,163
2013-10-021,2061,2191,1881,1897,255,7001,189
2013-10-011,2091,2271,2021,2085,529,7001,208
2013-09-301,2251,2291,2001,2028,532,3001,202
2013-09-271,2601,2651,2501,2535,233,8001,253
2013-09-261,2281,2641,2271,2645,511,4001,264
2013-09-251,2671,2741,2651,2715,543,7001,271
2013-09-241,2661,2741,2621,2706,525,1001,270
2013-09-201,2501,2731,2461,2739,139,5001,273
2013-09-191,2371,2461,2311,2446,266,4001,244
2013-09-181,2251,2331,2161,2256,588,9001,225
2013-09-171,2241,2271,2101,2224,579,9001,222
2013-09-131,2151,2171,1981,2137,649,8001,213
2013-09-121,2111,2141,1971,2033,965,1001,203
2013-09-111,2191,2241,2011,2106,436,4001,210
2013-09-101,1941,2151,1921,2137,887,4001,213
2013-09-091,1721,1861,1631,18313,495,3001,183
2013-09-061,1531,1531,1351,1416,433,8001,141
2013-09-051,1521,1521,1401,1485,853,8001,148
2013-09-041,1361,1501,1321,1494,690,5001,149
2013-09-031,1301,1491,1281,1466,050,4001,146
2013-09-021,1171,1181,1001,1126,272,6001,112
2013-08-301,1471,1491,1121,1149,415,3001,114
2013-08-291,1531,1561,1401,1425,690,8001,142
2013-08-281,1701,1711,1461,14810,026,0001,148
2013-08-271,1961,2181,1941,2038,786,9001,203
2013-08-261,2151,2181,1961,1976,271,3001,197
2013-08-231,1851,2141,1841,2037,484,3001,203
2013-08-221,1641,1811,1601,1714,589,2001,171
2013-08-211,1651,1771,1521,1626,149,8001,162
2013-08-201,1851,1951,1651,1655,343,3001,165
2013-08-191,1951,2011,1831,1933,722,0001,193
2013-08-161,1851,2011,1811,1934,013,0001,193
2013-08-151,1961,2141,1941,1993,627,2001,199
2013-08-141,2121,2171,1951,2095,981,1001,209
2013-08-131,2011,2071,1931,2064,893,2001,206
2013-08-121,1811,2081,1761,1994,940,9001,199
2013-08-091,1831,1961,1801,1856,970,1001,185
2013-08-081,1901,2191,1781,1856,517,7001,185
2013-08-071,1971,2101,1901,2006,874,9001,200
2013-08-061,2041,2201,1921,2204,646,4001,220
2013-08-051,2181,2181,2031,2084,306,7001,208
2013-08-021,2011,2271,2011,2276,822,8001,227
2013-08-011,1701,1921,1631,1807,024,5001,180
2013-07-311,1681,1931,1661,1668,218,5001,166
2013-07-301,1611,1821,1551,1685,632,5001,168
2013-07-291,1791,1841,1671,1675,156,0001,167
2013-07-261,2231,2321,2001,2065,897,9001,206
2013-07-251,2621,2651,2421,2463,878,4001,246
2013-07-241,2571,2621,2471,2545,876,5001,254
2013-07-231,2451,2631,2421,2563,411,3001,256
2013-07-221,2681,2701,2421,2503,690,7001,250
2013-07-191,2711,2741,2191,2487,515,9001,248
2013-07-181,2491,2671,2421,2626,434,2001,262
2013-07-171,2401,2481,2281,2434,520,2001,243
2013-07-161,2391,2491,2321,2396,129,3001,239
2013-07-121,2241,2351,2191,2336,829,7001,233
2013-07-111,1961,2191,1961,2154,605,1001,215
2013-07-101,2231,2251,1991,2085,709,1001,208
2013-07-091,2181,2181,2031,2125,944,8001,212
2013-07-081,2291,2291,1861,1897,255,6001,189
2013-07-051,1751,2011,1721,1998,289,0001,199
2013-07-041,1701,1761,1571,1627,167,8001,162
2013-07-031,1821,1851,1571,17610,504,6001,176
2013-07-021,1591,1771,1511,17512,892,2001,175
2013-07-011,1641,1641,1401,1559,080,5001,155
2013-06-281,1581,1671,1431,14513,321,4001,145
2013-06-271,1571,1591,1341,1489,588,4001,148
2013-06-261,2041,2101,1541,1589,487,5001,158
2013-06-251,2101,2201,1821,1997,408,6001,199
2013-06-241,2341,2471,2101,2205,604,4001,220
2013-06-211,1861,2501,1861,24715,074,7001,247
2013-06-201,2301,2301,2041,2169,376,2001,216
2013-06-191,2061,2481,1961,2459,946,3001,245
2013-06-181,1951,2051,1631,1784,730,1001,178
2013-06-171,1531,1871,1371,1815,609,1001,181
2013-06-141,1691,1841,1491,16012,118,5001,160
2013-06-131,1801,1841,1421,1489,574,8001,148
2013-06-121,2001,2181,1781,2107,423,1001,210
2013-06-111,2301,2551,2181,2298,621,8001,229
2013-06-101,2391,2501,2011,21812,034,9001,218
2013-06-071,2011,2361,1811,2099,534,6001,209
2013-06-061,2341,2591,2001,22911,405,6001,229
2013-06-051,2541,2881,2371,24010,691,1001,240
2013-06-041,2701,2841,2201,25810,542,8001,258
2013-06-031,2941,3101,2651,2707,932,5001,270
2013-05-311,2991,3321,2801,2818,830,0001,281
2013-05-301,2971,3221,2791,2919,816,8001,291
2013-05-291,3581,3871,3311,3318,468,3001,331
2013-05-281,2791,3271,2701,3128,446,5001,312
2013-05-271,2861,3161,2771,2988,294,6001,298
2013-05-241,3801,3991,2901,33115,023,1001,331
2013-05-231,4731,4951,3571,35918,732,3001,359
2013-05-221,4801,5681,4431,44316,620,2001,443
2013-05-211,3881,4441,3791,43910,284,5001,439
2013-05-201,3381,4071,3371,3889,520,7001,388
2013-05-171,3401,3461,3151,3306,013,9001,330
2013-05-161,3471,3471,3141,33210,174,5001,332
2013-05-151,2901,3241,2871,31210,978,0001,312
2013-05-141,2501,2871,2451,27012,102,2001,270
2013-05-131,2401,2451,2351,24410,138,0001,244
2013-05-101,2271,2271,2061,2109,035,6001,210
2013-05-091,2151,2201,1991,2006,806,0001,200
2013-05-081,2251,2451,1861,19813,902,8001,198
2013-05-071,2141,2261,2091,2137,814,7001,213
2013-05-021,1771,1841,1661,1727,377,8001,172
2013-05-011,2051,2101,1851,1866,347,7001,186
2013-04-301,1971,2251,1961,2057,053,3001,205
2013-04-261,2251,2261,2001,2046,703,9001,204
2013-04-251,1991,2201,1931,22010,921,7001,220
2013-04-241,1701,1911,1681,1919,685,7001,191
2013-04-231,1631,1701,1441,1468,803,4001,146
2013-04-221,1611,1691,1551,1639,398,9001,163
2013-04-191,1321,1341,1011,1179,943,2001,117
2013-04-181,1421,1461,1251,13610,674,1001,136
2013-04-171,1481,1541,1381,1499,098,1001,149
2013-04-161,1531,1681,1511,15310,960,0001,153
2013-04-151,2001,2111,1821,1976,467,3001,197
2013-04-121,2401,2401,2181,2247,892,5001,224
2013-04-111,2351,2411,2151,24012,664,2001,240
2013-04-101,1681,2151,1621,20517,096,8001,205
2013-04-091,1391,1601,1301,14010,117,7001,140
2013-04-081,1331,1371,0951,1149,116,8001,114
2013-04-051,1081,1741,0861,09121,225,2001,091
2013-04-041,0601,0851,0331,08410,380,8001,084
2013-04-031,0741,0741,0421,0697,685,9001,069
2013-04-021,0501,0821,0361,05415,257,6001,054
2013-04-011,1251,1271,0971,0976,916,0001,097
2013-03-291,1331,1441,1241,1316,676,9001,131
2013-03-281,1751,1761,1251,1499,829,3001,149
2013-03-271,1801,1911,1751,1775,798,5001,177
2013-03-261,2151,2181,2021,2026,064,5001,202
2013-03-251,2151,2231,2111,2177,820,9001,217
2013-03-221,2071,2181,1901,1927,770,4001,192
2013-03-211,2331,2341,2131,2138,177,0001,213
2013-03-191,2151,2241,2051,2243,970,1001,224
2013-03-181,2021,2111,1881,2006,035,7001,200
2013-03-151,1991,2151,1921,21512,068,2001,215
2013-03-141,2031,2041,1801,1898,001,9001,189
2013-03-131,2241,2241,1951,19610,148,8001,196
2013-03-121,2401,2411,2201,2268,563,8001,226
2013-03-111,2001,2291,1911,22410,843,2001,224
2013-03-081,1641,1861,1631,18617,645,5001,186
2013-03-071,1261,1481,1251,14110,415,9001,141
2013-03-061,1001,1141,0971,1129,742,6001,112
2013-03-051,0871,0961,0821,0895,889,3001,089
2013-03-041,0971,1001,0721,0757,394,0001,075
2013-03-011,0721,0891,0701,0845,714,8001,084
2013-02-281,0661,0711,0611,0706,266,2001,070
2013-02-271,0711,0751,0541,0565,353,7001,056
2013-02-261,0591,0811,0581,0678,056,1001,067
2013-02-251,0941,0961,0891,0955,985,6001,095
2013-02-221,0501,0691,0481,0648,245,7001,064
2013-02-211,0821,0851,0591,0706,713,5001,070
2013-02-201,0931,0981,0861,0906,297,7001,090
2013-02-191,0821,0951,0821,0865,635,3001,086
2013-02-181,0831,0901,0741,0867,939,2001,086
2013-02-151,0651,0701,0481,0647,143,1001,064
2013-02-141,0701,0791,0541,06510,540,7001,065
2013-02-131,0771,0931,0671,0778,227,6001,077
2013-02-121,1071,1101,0891,0917,187,6001,091
2013-02-081,0981,1131,0831,0897,421,7001,089
2013-02-071,1001,1231,0971,1008,004,4001,100
2013-02-061,0991,1051,0881,09610,973,4001,096
2013-02-051,0521,0771,0511,0618,378,3001,061
2013-02-041,0481,0671,0431,0647,546,2001,064
2013-02-011,0381,0401,0311,0336,350,9001,033
2013-01-311,0111,0381,0091,03410,013,2001,034
2013-01-301,0001,0159991,0107,444,0001,010
2013-01-299951,0089929996,917,300999
2013-01-281,0081,0099939956,857,100995
2013-01-259891,00698899710,638,700997
2013-01-249519739519686,244,600968
2013-01-239629679529547,706,500954
2013-01-2297698596797511,839,500975
2013-01-219979989779777,352,400977
2013-01-189839879779828,990,200982
2013-01-179619719499658,863,100965
2013-01-169759769569616,852,900961
2013-01-159729829669757,457,800975
2013-01-1197097696096210,385,400962
2013-01-109559639539606,520,200960
2013-01-099329609319529,767,400952
2013-01-089459529379429,155,700942
2013-01-079619619399407,515,400940
2013-01-0494694794094610,406,200946

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