1. HOME >
  2. 株価時系列 >
  3. 8001 >
  4. 2016年

8001 伊藤忠商事(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5501,5541,539.51,5525,691,4001,552
2016-12-291,5661,5741,549.51,557.56,564,3001,557.50
2016-12-281,5931,598.51,5831,583.54,495,3001,583.50
2016-12-271,5941,6031,5901,5904,927,4001,590
2016-12-261,6011,609.51,588.51,5896,266,7001,589
2016-12-221,5941,5951,581.51,592.56,596,2001,592.50
2016-12-211,5961,6051,590.51,594.58,634,2001,594.50
2016-12-201,5951,5951,578.51,586.57,285,5001,586.50
2016-12-191,599.51,6041,585.51,5947,708,9001,594
2016-12-161,6101,6121,5951,597.511,403,3001,597.50
2016-12-151,615.51,624.51,5911,60612,805,4001,606
2016-12-141,636.51,6391,6121,615.511,791,6001,615.50
2016-12-131,6451,6541,6401,6547,018,1001,654
2016-12-121,669.51,674.51,635.51,6496,295,9001,649
2016-12-091,6601,6661,651.51,6659,277,9001,665
2016-12-081,6501,662.51,634.51,6508,189,1001,650
2016-12-071,6241,6251,6061,619.57,269,2001,619.50
2016-12-061,6011,6251,600.51,6238,706,8001,623
2016-12-051,585.51,5971,582.51,5975,644,3001,597
2016-12-021,6041,6091,5831,5937,990,3001,593
2016-12-011,5831,5971,578.51,586.58,163,6001,586.50
2016-11-301,5711,5711,5531,5627,070,2001,562
2016-11-291,5691,5781,562.51,5685,072,9001,568
2016-11-281,571.51,581.51,5591,573.58,927,3001,573.50
2016-11-251,567.51,5751,5471,556.58,010,5001,556.50
2016-11-241,5401,5731,531.51,567.512,032,9001,567.50
2016-11-221,5101,5231,502.51,520.57,497,3001,520.50
2016-11-211,5051,5101,494.51,5086,358,1001,508
2016-11-181,4861,509.51,485.51,50510,338,4001,505
2016-11-171,4411,484.51,4391,474.511,379,2001,474.50
2016-11-161,4501,4571,4401,452.56,950,7001,452.50
2016-11-151,443.51,4491,425.51,436.57,106,8001,436.50
2016-11-141,414.51,4411,410.51,4336,179,9001,433
2016-11-111,4001,423.51,396.51,40711,020,8001,407
2016-11-101,3901,401.51,376.51,385.511,465,2001,385.50
2016-11-091,3881,3961,2951,33014,501,9001,330
2016-11-081,3681,377.51,363.51,3766,143,8001,376
2016-11-071,3701,3711,3471,365.56,912,3001,365.50
2016-11-041,365.51,377.51,3441,36012,990,8001,360
2016-11-021,3211,3701,3131,350.513,162,4001,350.50
2016-11-011,3301,3401,3151,3386,793,3001,338
2016-10-311,3201,3331,318.51,328.58,599,5001,328.50
2016-10-281,3001,3121,2981,31012,301,1001,310
2016-10-271,293.51,298.51,286.51,2885,227,3001,288
2016-10-261,2731,2851,270.51,2855,047,0001,285
2016-10-251,2811,284.51,2731,273.54,376,1001,273.50
2016-10-241,2631,269.51,259.51,268.53,809,3001,268.50
2016-10-211,2691,274.51,262.51,2644,746,4001,264
2016-10-201,2671,2741,2581,265.56,735,3001,265.50
2016-10-191,2741,275.51,260.51,264.55,184,6001,264.50
2016-10-171,2681,279.51,265.51,2734,760,1001,273
2016-10-131,275.51,283.51,263.51,2694,424,5001,269
2016-10-121,2781,2841,267.51,271.56,197,6001,271.50
2016-10-111,295.51,303.51,278.51,279.56,258,0001,279.50
2016-10-071,2901,2911,280.51,2853,668,3001,285
2016-10-061,2911,2941,2751,288.54,744,0001,288.50
2016-10-051,2831,2861,276.51,285.55,060,5001,285.50
2016-10-041,265.51,2771,260.51,2755,201,2001,275
2016-10-031,2681,2701,255.51,2573,407,2001,257
2016-09-301,2521,2691,244.51,2625,482,7001,262
2016-09-291,2821,298.51,273.51,2758,205,6001,275
2016-09-281,2601,2741,247.51,262.57,520,7001,262.50
2016-09-271,274.51,2871,2541,2879,081,7001,287
2016-09-261,2901,290.51,2791,281.57,207,0001,281.50
2016-09-231,2701,2841,260.51,2838,443,4001,283
2016-09-211,245.51,264.51,233.51,264.57,234,9001,264.50
2016-09-201,2291,239.51,2251,2386,246,4001,238
2016-09-161,2401,2421,227.51,229.56,640,7001,229.50
2016-09-151,2301,2381,225.51,235.54,574,8001,235.50
2016-09-141,233.51,238.51,2261,232.55,100,1001,232.50
2016-09-131,2531,263.51,242.51,2514,162,7001,251
2016-09-121,260.51,2631,247.51,2566,556,1001,256
2016-09-091,275.51,2861,2731,2756,475,9001,275
2016-09-081,276.51,281.51,2681,2796,124,8001,279
2016-09-071,2671,2811,2661,2786,963,1001,278
2016-09-061,2651,275.51,2611,275.54,712,2001,275.50
2016-09-051,269.51,273.51,2601,2635,373,3001,263
2016-09-021,2511,2541,240.51,247.54,986,8001,247.50
2016-09-011,2261,249.51,2211,244.57,852,7001,244.50
2016-08-311,212.51,2231,207.51,2215,889,1001,221
2016-08-301,1941,2051,188.51,201.54,636,8001,201.50
2016-08-291,1861,1941,182.51,1936,312,4001,193
2016-08-261,187.51,1881,1711,1718,324,1001,171
2016-08-251,1981,1981,1871,1914,306,4001,191
2016-08-241,2071,2081,1911,195.53,687,9001,195.50
2016-08-231,1901,199.51,184.51,1894,061,8001,189
2016-08-221,195.51,204.51,1881,2024,444,1001,202
2016-08-191,185.51,2031,1821,192.56,089,3001,192.50
2016-08-181,1951,196.51,1771,177.57,765,2001,177.50
2016-08-171,1821,212.51,1821,2084,873,5001,208
2016-08-161,1991,208.51,1821,1824,379,6001,182
2016-08-151,2051,2101,194.51,196.54,648,8001,196.50
2016-08-121,2251,225.51,2061,212.56,149,7001,212.50
2016-08-101,2101,2291,2051,215.56,006,6001,215.50
2016-08-091,1951,2171,1901,2137,124,8001,213
2016-08-081,1771,181.51,1651,181.55,296,9001,181.50
2016-08-051,162.51,1651,152.51,1597,065,8001,159
2016-08-041,162.51,1771,1451,162.58,804,1001,162.50
2016-08-031,1451,163.51,1391,141.59,946,0001,141.50
2016-08-021,1711,1951,1561,15910,725,0001,159
2016-08-011,149.51,1801,1461,170.58,851,8001,170.50
2016-07-291,1801,183.51,144.51,172.516,893,5001,172.50
2016-07-281,2001,222.51,1801,19014,603,0001,190
2016-07-271,2021,2221,135.51,182.541,627,1001,182.50
2016-07-261,2651,272.51,2501,2626,252,0001,262
2016-07-251,3011,304.51,287.51,289.54,903,0001,289.50
2016-07-221,2961,308.51,291.51,298.53,909,9001,298.50
2016-07-211,3221,3261,300.51,3104,805,1001,310
2016-07-201,308.51,311.51,293.51,3014,080,2001,301
2016-07-191,315.51,3211,303.51,3195,137,5001,319
2016-07-151,3221,3391,311.51,323.55,589,7001,323.50
2016-07-141,3001,3201,2931,316.54,838,8001,316.50
2016-07-131,303.51,3121,296.51,3006,153,3001,300
2016-07-121,294.51,303.51,2711,273.56,439,8001,273.50
2016-07-111,2641,2811,259.51,272.55,235,6001,272.50
2016-07-081,2581,259.51,2261,2264,823,0001,226
2016-07-071,2491,261.51,238.51,2444,760,2001,244
2016-07-061,2451,2481,2271,243.55,607,0001,243.50
2016-07-051,2651,275.51,2581,2733,836,3001,273
2016-07-041,2451,271.51,240.51,264.53,816,6001,264.50
2016-07-011,2501,256.51,238.51,244.54,154,0001,244.50
2016-06-301,266.51,2681,239.51,239.56,223,4001,239.50
2016-06-291,2391,248.51,222.51,246.57,309,9001,246.50
2016-06-281,2021,2171,186.51,207.57,357,6001,207.50
2016-06-271,2171,227.51,2011,222.57,756,6001,222.50
2016-06-241,3201,3201,2001,213.513,896,6001,213.50
2016-06-231,2921,3031,280.51,300.55,201,7001,300.50
2016-06-221,305.51,3071,272.51,279.56,249,8001,279.50
2016-06-211,2611,2781,238.51,275.56,099,1001,275.50
2016-06-201,2751,287.51,264.51,2716,070,8001,271
2016-06-171,2541,2731,2431,2436,682,1001,243
2016-06-161,2711,2781,232.51,237.56,050,1001,237.50
2016-06-151,279.51,2851,2591,2735,491,6001,273
2016-06-141,2851,311.51,275.51,2875,811,6001,287
2016-06-131,300.51,3071,283.51,2865,241,0001,286
2016-06-101,344.51,346.51,3261,3376,754,7001,337
2016-06-091,3501,362.51,335.51,345.55,222,5001,345.50
2016-06-081,3341,360.51,3221,3586,510,3001,358
2016-06-071,3161,333.51,310.51,323.54,154,1001,323.50
2016-06-061,3011,3171,295.51,3165,748,1001,316
2016-06-031,3211,3281,314.51,3244,701,9001,324
2016-06-021,3671,3671,3211,3238,208,1001,323
2016-06-011,3831,387.51,360.51,367.55,131,7001,367.50
2016-05-311,3811,3961,371.51,391.510,425,1001,391.50
2016-05-301,3781,381.51,364.51,3812,852,8001,381
2016-05-271,359.51,374.51,3591,3614,320,2001,361
2016-05-261,382.51,3841,3491,3534,808,6001,353
2016-05-251,381.51,3851,3641,366.53,571,0001,366.50
2016-05-241,3651,3711,3521,358.54,421,9001,358.50
2016-05-231,3741,3791,3471,368.54,790,3001,368.50
2016-05-201,3841,389.51,3741,3824,437,9001,382
2016-05-191,418.51,427.51,3821,3904,387,4001,390
2016-05-181,383.51,427.51,3831,4047,669,1001,404
2016-05-171,3831,3901,373.51,383.53,722,5001,383.50
2016-05-161,3601,3791,3571,368.53,440,7001,368.50
2016-05-131,398.51,4011,359.51,359.57,205,0001,359.50
2016-05-121,3681,399.51,359.51,398.53,866,6001,398.50
2016-05-111,4031,4121,3761,3805,845,7001,380
2016-05-101,3701,3861,344.51,38210,468,5001,382
2016-05-091,3691,3941,365.51,3787,521,4001,378
2016-05-061,3151,3771,306.51,34413,070,1001,344
2016-05-021,3361,3571,3201,354.59,656,5001,354.50
2016-04-281,4751,4891,413.51,4158,596,1001,415
2016-04-271,4411,456.51,4381,450.54,570,3001,450.50
2016-04-261,4491,4681,435.51,4435,065,9001,443
2016-04-251,4801,4801,4531,466.56,049,4001,466.50
2016-04-221,4491,4771,444.51,4755,677,0001,475
2016-04-211,4421,4651,435.51,4649,559,3001,464
2016-04-201,4191,4251,4061,4135,934,6001,413
2016-04-191,3861,407.51,3791,394.55,581,2001,394.50
2016-04-181,356.51,376.51,3531,363.56,928,0001,363.50
2016-04-151,4131,427.51,4081,419.56,339,3001,419.50
2016-04-141,397.51,4231,390.51,4236,223,8001,423
2016-04-131,3801,384.51,353.51,379.55,788,1001,379.50
2016-04-121,318.51,3491,310.51,3423,752,0001,342
2016-04-111,321.51,326.51,292.51,317.54,297,2001,317.50
2016-04-081,296.51,342.51,277.51,323.57,201,9001,323.50
2016-04-071,3141,328.51,301.51,317.54,410,3001,317.50
2016-04-061,3101,332.51,3011,311.55,699,6001,311.50
2016-04-051,329.51,3451,3141,318.57,921,7001,318.50
2016-04-041,3371,365.51,328.51,3444,609,5001,344
2016-04-011,3801,3801,331.51,336.57,136,4001,336.50
2016-03-311,397.51,4081,3831,3866,104,7001,386
2016-03-301,431.51,4331,3901,3936,519,3001,393
2016-03-291,4211,448.51,4211,442.54,052,1001,442.50
2016-03-281,4491,4521,430.51,4435,862,9001,443
2016-03-251,4081,448.51,4051,4436,305,8001,443
2016-03-241,4051,4161,3881,398.58,684,5001,398.50
2016-03-231,444.51,4561,4261,4385,324,7001,438
2016-03-221,4481,465.51,4311,4445,765,0001,444
2016-03-181,4411,453.51,416.51,4256,780,9001,425
2016-03-171,439.51,452.51,416.51,431.55,862,3001,431.50
2016-03-161,4271,4441,4161,4243,905,0001,424
2016-03-151,434.51,4481,4211,435.55,768,7001,435.50
2016-03-141,451.51,4551,4421,447.55,078,2001,447.50
2016-03-111,4011,449.51,3941,4398,574,1001,439
2016-03-101,4411,4471,4111,4286,027,9001,428
2016-03-091,4191,4351,4031,4308,207,7001,430
2016-03-081,4601,496.51,4511,4628,378,3001,462
2016-03-071,4761,483.51,4591,468.55,011,7001,468.50
2016-03-041,4501,4731,4411,4679,147,1001,467
2016-03-031,400.51,441.51,3961,431.58,440,9001,431.50
2016-03-021,3901,4081,3641,3988,252,2001,398
2016-03-011,330.51,343.51,3201,3326,651,2001,332
2016-02-291,3821,3821,330.51,330.58,625,6001,330.50
2016-02-261,3991,4051,358.51,366.54,952,4001,366.50
2016-02-251,3641,389.51,3531,3846,153,3001,384
2016-02-241,3481,3531,3241,349.58,327,1001,349.50
2016-02-231,4121,421.51,371.51,374.57,791,7001,374.50
2016-02-221,3681,395.51,359.51,378.55,483,3001,378.50
2016-02-191,3751,386.51,351.51,3777,205,2001,377
2016-02-181,4181,421.51,3851,4019,080,7001,401
2016-02-171,3551,395.51,336.51,36310,843,0001,363
2016-02-161,3081,381.51,304.51,355.510,182,5001,355.50
2016-02-151,246.51,339.51,2361,316.511,898,8001,316.50
2016-02-121,2171,228.51,1701,173.516,976,3001,173.50
2016-02-101,334.51,3421,2521,270.59,742,2001,270.50
2016-02-091,327.51,367.51,311.51,33110,885,0001,331
2016-02-081,365.51,3951,3541,3836,624,7001,383
2016-02-051,3201,3891,295.51,38612,083,3001,386
2016-02-041,310.51,3651,310.51,336.59,463,1001,336.50
2016-02-031,361.51,3621,3131,3339,755,3001,333
2016-02-021,393.51,4081,384.51,391.55,999,3001,391.50
2016-02-011,4251,434.51,412.51,425.57,861,7001,425.50
2016-01-291,3571,400.51,337.51,397.510,118,3001,397.50
2016-01-281,3461,366.51,331.51,347.56,057,1001,347.50
2016-01-271,3261,355.51,317.51,3438,970,3001,343
2016-01-261,3021,3021,273.51,2786,660,8001,278
2016-01-251,3101,325.51,291.51,321.56,931,7001,321.50
2016-01-221,2631,2851,239.51,2818,693,9001,281
2016-01-211,264.51,276.51,2191,2197,975,2001,219
2016-01-201,2991,300.51,2531,2538,102,3001,253
2016-01-191,289.51,308.51,2811,3036,092,6001,303
2016-01-181,2711,3021,270.51,295.55,159,7001,295.50
2016-01-151,3141,3331,3021,3107,282,4001,310
2016-01-141,2921,3041,2701,297.59,769,3001,297.50
2016-01-131,321.51,342.51,311.51,3427,276,2001,342
2016-01-121,315.51,344.51,2971,2979,026,3001,297
2016-01-081,337.51,3801,3361,347.59,507,1001,347.50
2016-01-071,4001,4091,3441,345.512,721,9001,345.50
2016-01-061,4411,4531,4071,4174,914,3001,417
2016-01-051,422.51,453.51,420.51,4384,952,9001,438
2016-01-041,4401,4581,416.51,425.56,230,2001,425.50

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