1. HOME >
  2. 株価時系列 >
  3. 8001 >
  4. 2018年

8001 伊藤忠商事(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,8371,879.51,8331,8673,934,3001,867
2018-12-271,8471,8701,8301,8654,288,3001,865
2018-12-261,7721,794.51,7401,7674,006,2001,767
2018-12-251,7901,7921,7501,7575,300,4001,757
2018-12-211,9111,918.51,8631,8776,313,5001,877
2018-12-201,9601,972.51,916.51,923.55,568,8001,923.50
2018-12-191,9651,9771,9391,9674,551,9001,967
2018-12-181,977.51,994.51,965.51,970.54,062,4001,970.50
2018-12-171,9962,026.51,9931,996.53,344,2001,996.50
2018-12-142,0082,0271,987.51,9966,181,9001,996
2018-12-132,0202,0322,0072,0135,000,5002,013
2018-12-121,9892,011.51,9842,009.55,251,7002,009.50
2018-12-111,988.51,993.51,965.51,9935,272,0001,993
2018-12-102,0002,004.51,968.51,988.55,759,2001,988.50
2018-12-072,020.52,031.52,0102,0274,175,2002,027
2018-12-062,0512,0572,015.52,022.55,820,2002,022.50
2018-12-052,0002,0671,9992,0657,885,8002,065
2018-12-042,0682,073.52,0182,0185,400,8002,018
2018-12-032,049.52,075.52,0482,0655,186,2002,065
2018-11-301,9922,021.51,990.52,0168,211,6002,016
2018-11-292,0052,025.51,9951,995.59,664,9001,995.50
2018-11-282,0102,015.51,9731,991.57,557,6001,991.50
2018-11-272,030.52,037.52,004.52,015.55,481,6002,015.50
2018-11-262,012.52,035.52,0092,029.54,230,5002,029.50
2018-11-222,026.52,026.52,004.52,0213,719,9002,021
2018-11-212,0152,0291,9962,0094,832,6002,009
2018-11-202,018.52,055.52,013.52,0543,442,9002,054
2018-11-192,032.52,0642,0182,0243,269,3002,024
2018-11-162,031.52,040.52,012.52,0173,603,4002,017
2018-11-152,0132,0171,9932,0143,658,4002,014
2018-11-142,0102,0292,0072,015.53,818,7002,015.50
2018-11-132,030.52,036.52,005.52,0244,251,6002,024
2018-11-122,0502,0872,047.52,0802,687,8002,080
2018-11-092,0702,0832,0612,0623,202,8002,062
2018-11-082,0722,0932,063.52,070.53,939,7002,070.50
2018-11-072,0712,082.52,0202,0305,965,7002,030
2018-11-062,0352,1022,0312,0884,445,8002,088
2018-11-052,0932,0952,0112,0206,452,6002,020
2018-11-022,096.52,1182,0302,0997,319,3002,099
2018-11-012,1022,1082,054.52,062.53,800,2002,062.50
2018-10-312,0632,0952,058.52,0954,902,3002,095
2018-10-302,0242,0802,021.52,052.55,926,6002,052.50
2018-10-292,032.52,058.52,0302,045.53,818,3002,045.50
2018-10-262,0112,0281,992.52,0164,865,5002,016
2018-10-252,0022,033.51,9972,0116,931,7002,011
2018-10-242,091.52,108.52,053.52,0716,081,2002,071
2018-10-232,1402,1402,0872,0875,069,6002,087
2018-10-222,131.52,1612,1202,1512,924,6002,151
2018-10-192,1312,1502,126.52,144.53,913,8002,144.50
2018-10-182,1752,191.52,153.52,1573,904,4002,157
2018-10-172,1952,197.52,156.52,172.54,796,4002,172.50
2018-10-162,1412,180.52,139.52,180.53,840,0002,180.50
2018-10-152,1432,1642,128.52,152.54,176,7002,152.50
2018-10-122,1792,2032,160.52,1746,227,9002,174
2018-10-112,1592,223.52,1592,187.57,538,0002,187.50
2018-10-102,2362,250.52,2232,247.54,404,5002,247.50
2018-10-092,246.52,2542,222.52,241.56,561,8002,241.50
2018-10-052,2502,291.52,249.52,272.56,144,8002,272.50
2018-10-042,2342,268.52,225.52,261.58,016,3002,261.50
2018-10-032,2442,266.52,2092,2116,659,7002,211
2018-10-022,271.52,302.52,2332,239.511,997,5002,239.50
2018-10-012,082.52,2452,0772,22519,032,9002,225
2018-09-282,078.52,1102,070.52,0806,823,0002,080
2018-09-272,0692,084.52,054.52,059.56,043,0002,059.50
2018-09-262,1012,1152,076.52,1046,303,3002,104
2018-09-252,1282,1512,1202,150.56,225,5002,150.50
2018-09-212,1202,143.52,1172,138.56,663,8002,138.50
2018-09-202,1002,111.52,092.52,1055,437,1002,105
2018-09-192,0652,096.52,060.52,092.56,987,3002,092.50
2018-09-182,001.52,034.51,9992,0315,985,9002,031
2018-09-142,0062,0182,0012,0136,409,3002,013
2018-09-131,9591,9951,9561,9844,602,7001,984
2018-09-121,9551,955.51,9341,943.54,493,1001,943.50
2018-09-111,9591,9601,9471,953.52,886,4001,953.50
2018-09-101,9361,959.51,931.51,9502,967,1001,950
2018-09-071,9451,9521,9281,943.53,572,2001,943.50
2018-09-061,9441,9581,9401,943.53,178,4001,943.50
2018-09-051,937.51,9531,9311,945.54,178,3001,945.50
2018-09-041,942.51,9431,9271,9343,048,1001,934
2018-09-031,9401,951.51,9351,9412,412,3001,941
2018-08-311,9351,9561,9301,943.55,261,3001,943.50
2018-08-301,9751,9751,9421,9455,376,6001,945
2018-08-291,9561,9811,9561,9653,401,2001,965
2018-08-281,9601,972.51,9521,954.54,000,7001,954.50
2018-08-271,922.51,946.51,9171,9443,784,9001,944
2018-08-241,9381,943.51,9171,919.53,065,3001,919.50
2018-08-231,9311,9381,9161,9192,097,4001,919
2018-08-221,875.51,9301,8741,927.53,979,6001,927.50
2018-08-211,8851,886.51,8711,8754,627,4001,875
2018-08-201,904.51,9151,8911,897.53,697,4001,897.50
2018-08-171,9031,922.51,8961,921.53,165,1001,921.50
2018-08-161,8751,9001,8541,8995,044,7001,899
2018-08-151,9261,9311,8931,8964,318,2001,896
2018-08-141,9281,9381,9181,9362,929,1001,936
2018-08-131,9451,945.51,9111,927.54,352,4001,927.50
2018-08-101,9701,9701,950.51,951.53,840,6001,951.50
2018-08-091,9711,9801,962.51,965.52,479,1001,965.50
2018-08-082,0022,0041,9731,977.52,912,3001,977.50
2018-08-071,9581,981.51,9521,980.52,516,1001,980.50
2018-08-061,964.51,985.51,9531,9633,950,6001,963
2018-08-032,0212,034.51,938.51,9558,175,9001,955
2018-08-022,024.52,0362,000.52,0074,010,7002,007
2018-08-012,0132,036.52,0002,029.54,128,4002,029.50
2018-07-311,9972,004.51,974.51,9804,946,3001,980
2018-07-302,0072,0222,0012,0092,237,7002,009
2018-07-272,0102,029.51,9982,0183,388,3002,018
2018-07-261,993.52,0081,990.52,0003,938,6002,000
2018-07-251,950.51,9811,943.51,976.53,412,3001,976.50
2018-07-241,9501,9561,9421,950.52,346,0001,950.50
2018-07-231,9471,964.51,943.51,943.53,448,9001,943.50
2018-07-201,983.51,986.51,9531,9673,431,5001,967
2018-07-191,988.52,002.51,9761,981.52,917,2001,981.50
2018-07-181,9841,992.51,9751,9892,873,5001,989
2018-07-171,9551,985.51,954.51,970.53,173,6001,970.50
2018-07-131,9401,967.51,9321,9574,854,9001,957
2018-07-121,9511,964.51,9401,9403,833,7001,940
2018-07-111,986.51,9891,9511,955.54,189,7001,955.50
2018-07-101,9982,023.51,9941,995.53,777,1001,995.50
2018-07-091,962.51,985.51,953.51,9793,481,0001,979
2018-07-061,961.51,978.51,952.51,967.53,945,9001,967.50
2018-07-051,9861,9911,9511,952.53,699,8001,952.50
2018-07-041,962.51,9921,9551,9832,918,9001,983
2018-07-031,988.51,9921,9451,959.55,213,8001,959.50
2018-07-022,0202,0201,9781,9824,042,9001,982
2018-06-291,974.52,0121,967.52,007.54,257,2002,007.50
2018-06-281,9701,985.51,9671,979.53,607,8001,979.50
2018-06-272,000.52,011.51,971.51,992.54,123,2001,992.50
2018-06-262,0002,0151,9902,0053,533,6002,005
2018-06-252,0352,040.51,9982,0053,001,3002,005
2018-06-222,0002,0131,9872,0044,339,4002,004
2018-06-212,025.52,0492,007.52,013.53,787,6002,013.50
2018-06-202,0572,0632,0032,034.58,090,6002,034.50
2018-06-192,1012,119.52,0652,068.54,578,3002,068.50
2018-06-182,133.52,133.52,1052,1122,456,5002,112
2018-06-152,137.52,1402,122.52,134.53,864,4002,134.50
2018-06-142,141.52,1472,1272,1273,842,6002,127
2018-06-132,1682,175.52,1542,160.52,099,8002,160.50
2018-06-122,1742,192.52,159.52,1673,485,8002,167
2018-06-112,1602,179.52,1442,1612,861,1002,161
2018-06-082,1712,190.52,1612,162.54,864,5002,162.50
2018-06-072,1832,2002,182.52,1894,788,3002,189
2018-06-062,140.52,1782,1382,172.57,126,0002,172.50
2018-06-052,1252,139.52,118.52,135.55,577,3002,135.50
2018-06-042,074.52,1142,0742,105.54,983,0002,105.50
2018-06-012,0412,062.52,022.52,0544,105,8002,054
2018-05-312,0332,0562,0282,04611,897,4002,046
2018-05-302,0102,030.52,005.52,024.54,197,8002,024.50
2018-05-292,063.52,073.52,0482,0603,288,9002,060
2018-05-282,0862,0892,072.52,0732,017,5002,073
2018-05-252,0882,0972,075.52,0933,072,8002,093
2018-05-242,1192,125.52,091.52,0973,672,6002,097
2018-05-232,131.52,1332,1032,1194,613,5002,119
2018-05-222,1382,161.52,134.52,144.55,168,3002,144.50
2018-05-212,1232,142.52,108.52,134.54,670,0002,134.50
2018-05-182,0702,126.52,0702,121.56,895,5002,121.50
2018-05-172,044.52,072.52,041.52,069.55,415,7002,069.50
2018-05-162,025.52,0402,0252,0304,273,7002,030
2018-05-152,033.52,0392,0222,0225,066,1002,022
2018-05-142,0292,039.52,0242,0314,386,0002,031
2018-05-112,048.52,0522,022.52,0296,721,0002,029
2018-05-102,0302,0402,0122,033.55,523,9002,033.50
2018-05-092,058.52,064.52,0252,033.58,654,3002,033.50
2018-05-082,120.52,140.52,0742,0837,933,4002,083
2018-05-072,1552,1602,0902,146.56,117,2002,146.50
2018-05-022,2002,2292,0502,14410,956,0002,144
2018-05-012,1852,2002,178.52,2003,136,9002,200
2018-04-272,1852,197.52,1712,1943,869,9002,194
2018-04-262,185.52,1862,1672,1764,813,3002,176
2018-04-252,159.52,1952,157.52,1875,071,4002,187
2018-04-242,1652,182.52,152.52,181.53,883,9002,181.50
2018-04-232,1422,166.52,138.52,162.53,254,1002,162.50
2018-04-202,1532,1582,1242,139.54,086,6002,139.50
2018-04-192,1402,1672,1402,150.55,062,7002,150.50
2018-04-182,1202,125.52,1022,1244,440,6002,124
2018-04-172,1132,118.52,097.52,112.52,397,4002,112.50
2018-04-162,1172,1182,101.52,1133,163,9002,113
2018-04-132,1202,1322,108.52,1173,967,0002,117
2018-04-122,1022,1162,0932,108.53,925,3002,108.50
2018-04-112,1002,117.52,098.52,103.54,213,4002,103.50
2018-04-102,0502,094.52,049.52,0883,801,8002,088
2018-04-092,053.52,0642,0422,0513,151,7002,051
2018-04-062,0592,074.52,052.52,0624,336,8002,062
2018-04-052,0352,057.52,029.52,050.54,003,8002,050.50
2018-04-042,039.52,0422,006.52,025.56,481,6002,025.50
2018-04-032,0252,0602,015.52,0495,000,4002,049
2018-03-302,0662,0722,052.52,066.54,437,4002,066.50
2018-03-292,0532,0622,030.52,051.54,569,1002,051.50
2018-03-282,0192,039.51,9962,0396,076,8002,039
2018-03-272,0102,077.51,995.52,0756,771,8002,075
2018-03-261,980.51,9891,9651,988.55,926,8001,988.50
2018-03-232,0002,011.51,983.52,0049,622,5002,004
2018-03-222,045.52,0822,0432,065.58,351,3002,065.50
2018-03-202,000.52,0511,9932,048.55,166,3002,048.50
2018-03-192,017.52,0181,9882,0095,132,2002,009
2018-03-162,013.52,0172,006.52,011.55,660,1002,011.50
2018-03-151,998.52,0211,988.52,0125,388,9002,012
2018-03-142,0032,0191,9972,0044,059,2002,004
2018-03-132,004.52,014.51,9962,012.53,395,7002,012.50
2018-03-121,9902,029.51,988.52,0245,141,2002,024
2018-03-091,972.51,9981,9401,949.56,852,3001,949.50
2018-03-081,9841,988.51,958.51,965.53,186,6001,965.50
2018-03-071,9751,991.51,969.51,9714,190,8001,971
2018-03-061,9982,010.51,977.51,981.54,255,0001,981.50
2018-03-051,9831,9871,9621,973.54,416,4001,973.50
2018-03-022,001.52,0141,990.52,002.58,273,1002,002.50
2018-03-012,042.52,057.52,0322,051.56,335,9002,051.50
2018-02-282,0802,095.52,0662,0665,934,1002,066
2018-02-272,0882,1162,0822,090.54,343,0002,090.50
2018-02-262,0602,074.52,056.52,069.53,496,8002,069.50
2018-02-232,018.52,047.52,015.52,0453,091,1002,045
2018-02-222,014.52,0181,996.52,0144,834,9002,014
2018-02-212,0582,0632,0332,038.53,645,2002,038.50
2018-02-202,0582,0662,0382,0634,208,2002,063
2018-02-192,0302,071.52,022.52,0713,515,6002,071
2018-02-162,0182,028.52,002.52,005.53,973,4002,005.50
2018-02-151,990.52,0001,9821,994.54,938,5001,994.50
2018-02-142,0112,027.51,985.51,9964,647,5001,996
2018-02-132,072.52,0772,0062,011.55,923,6002,011.50
2018-02-092,0202,046.52,0062,046.57,231,6002,046.50
2018-02-082,0752,0922,051.52,0816,642,9002,081
2018-02-072,1452,167.52,0692,0708,764,2002,070
2018-02-062,073.52,0902,0252,06513,097,9002,065
2018-02-052,1402,1562,110.52,1518,537,9002,151
2018-02-022,197.52,1992,163.52,1837,424,7002,183
2018-02-012,140.52,1792,140.52,174.54,320,9002,174.50
2018-01-312,156.52,168.52,137.52,1395,487,4002,139
2018-01-302,1892,194.52,157.52,163.55,427,1002,163.50
2018-01-292,1832,2052,1752,197.53,822,0002,197.50
2018-01-262,2152,217.52,1842,184.55,402,6002,184.50
2018-01-252,2202,2342,2102,229.54,107,2002,229.50
2018-01-242,2192,2462,2122,2255,322,4002,225
2018-01-232,2332,2352,2182,2233,917,7002,223
2018-01-222,2282,233.52,2142,2333,622,8002,233
2018-01-192,1972,2322,1882,228.55,999,0002,228.50
2018-01-182,2302,2302,1772,182.55,863,3002,182.50
2018-01-172,208.52,2102,1942,2084,998,3002,208
2018-01-162,2232,229.52,210.52,211.56,163,3002,211.50
2018-01-152,2502,2542,2392,241.53,573,3002,241.50
2018-01-122,2402,244.52,209.52,2274,931,8002,227
2018-01-112,197.52,234.52,1962,2315,599,1002,231
2018-01-102,1902,199.52,1892,1953,931,9002,195
2018-01-092,1892,2052,1802,192.55,566,9002,192.50
2018-01-052,1702,1732,1592,1704,755,7002,170
2018-01-042,133.52,1562,1312,1567,168,8002,156

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