1. HOME >
  2. 株価時系列 >
  3. 8001 >
  4. 2019年

8001 伊藤忠商事(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,5352,5432,5232,534.51,972,3002,534.50
2019-12-272,549.52,552.52,534.52,537.53,218,1002,537.50
2019-12-262,520.52,539.52,520.52,539.51,696,8002,539.50
2019-12-252,5282,5352,5182,5241,362,8002,524
2019-12-242,5192,528.52,5142,5172,052,7002,517
2019-12-232,5402,542.52,5202,5302,138,9002,530
2019-12-202,5482,5542,525.52,5397,451,5002,539
2019-12-192,5202,556.52,5172,5452,876,8002,545
2019-12-182,5602,5642,533.52,536.53,542,3002,536.50
2019-12-172,558.52,567.52,543.52,553.53,942,5002,553.50
2019-12-162,5202,5532,5182,539.52,831,8002,539.50
2019-12-132,542.52,5462,517.52,5346,039,7002,534
2019-12-122,4842,5132,4772,5053,956,5002,505
2019-12-112,468.52,494.52,465.52,4905,478,3002,490
2019-12-102,4752,4752,451.52,457.52,928,7002,457.50
2019-12-092,4602,464.52,4402,456.52,451,2002,456.50
2019-12-062,477.52,4852,4442,4493,502,6002,449
2019-12-052,4402,461.52,4372,461.54,403,4002,461.50
2019-12-042,4002,432.52,4002,432.52,967,7002,432.50
2019-12-032,4282,4292,413.52,428.53,442,5002,428.50
2019-12-022,4042,439.52,396.52,4383,771,6002,438
2019-11-292,411.52,416.52,3852,3883,892,5002,388
2019-11-282,4292,4332,4122,4202,573,2002,420
2019-11-272,424.52,443.52,423.52,4323,709,7002,432
2019-11-262,433.52,4452,4062,426.510,135,6002,426.50
2019-11-252,4322,441.52,4222,4263,181,7002,426
2019-11-222,409.52,4232,402.52,415.53,195,0002,415.50
2019-11-212,3992,417.52,3652,417.54,870,0002,417.50
2019-11-202,4192,425.52,401.52,414.53,175,9002,414.50
2019-11-192,4222,4322,415.52,420.52,431,5002,420.50
2019-11-182,4002,4182,392.52,4182,645,8002,418
2019-11-152,3712,403.52,3672,4003,468,2002,400
2019-11-142,3802,389.52,349.52,3603,981,2002,360
2019-11-132,3982,399.52,3782,3904,191,9002,390
2019-11-122,3802,4282,3752,4257,020,7002,425
2019-11-112,373.52,3802,359.52,370.53,993,9002,370.50
2019-11-082,3402,3742,328.52,3607,315,9002,360
2019-11-072,314.52,3272,2972,3044,933,0002,304
2019-11-062,3102,314.52,299.52,304.55,015,7002,304.50
2019-11-052,3012,3192,2912,3056,613,0002,305
2019-11-012,2512,2962,2442,2844,417,9002,284
2019-10-312,274.52,2862,2682,2714,136,6002,271
2019-10-302,2932,2932,2772,286.53,722,5002,286.50
2019-10-292,2922,303.52,281.52,286.53,495,8002,286.50
2019-10-282,2882,2902,277.52,284.51,920,1002,284.50
2019-10-252,2912,2922,281.52,284.52,239,4002,284.50
2019-10-242,305.52,3162,2812,284.52,479,1002,284.50
2019-10-232,2802,291.52,276.52,284.53,745,2002,284.50
2019-10-212,2542,2812,251.52,2762,733,0002,276
2019-10-182,267.52,2792,251.52,2592,494,1002,259
2019-10-172,2712,2792,2512,263.53,059,3002,263.50
2019-10-162,2992,3042,2712,2783,980,3002,278
2019-10-152,265.52,2732,252.52,264.53,185,2002,264.50
2019-10-112,2102,239.52,202.52,236.53,909,7002,236.50
2019-10-102,160.52,1942,1582,188.54,228,3002,188.50
2019-10-092,1802,1982,1792,191.53,025,8002,191.50
2019-10-082,2132,2142,1942,194.53,398,6002,194.50
2019-10-072,216.52,218.52,1972,2093,126,5002,209
2019-10-042,1902,212.52,187.52,2102,942,5002,210
2019-10-032,2172,2232,195.52,2133,916,6002,213
2019-10-022,2382,2512,230.52,248.53,568,3002,248.50
2019-10-012,2482,272.52,2392,270.52,965,5002,270.50
2019-09-302,2602,2642,225.52,2314,470,8002,231
2019-09-272,2362,258.52,2272,2483,236,9002,248
2019-09-262,3162,322.52,286.52,294.54,540,3002,294.50
2019-09-252,2862,304.52,276.52,296.54,120,4002,296.50
2019-09-242,3542,364.52,300.52,3036,627,2002,303
2019-09-202,3392,359.52,323.52,359.510,354,5002,359.50
2019-09-192,280.52,3172,278.52,3025,532,4002,302
2019-09-182,2592,278.52,252.52,2783,873,9002,278
2019-09-172,2542,287.52,252.52,2644,935,7002,264
2019-09-132,224.52,2462,210.52,2416,661,0002,241
2019-09-122,246.52,2532,2282,2284,840,0002,228
2019-09-112,2372,2502,2232,246.54,791,5002,246.50
2019-09-102,2202,2472,2142,232.55,098,5002,232.50
2019-09-092,185.52,209.52,181.52,2073,857,6002,207
2019-09-062,1502,1902,1472,1908,591,8002,190
2019-09-052,126.52,145.52,1132,133.54,899,1002,133.50
2019-09-042,1022,112.52,0932,106.52,942,4002,106.50
2019-09-032,1062,1262,104.52,1082,782,9002,108
2019-09-022,1102,122.52,1052,108.52,213,2002,108.50
2019-08-302,095.52,1212,0872,118.55,393,8002,118.50
2019-08-292,0802,0942,0552,081.53,037,2002,081.50
2019-08-282,082.52,0892,0752,0831,924,4002,083
2019-08-272,105.52,110.52,0792,081.53,701,3002,081.50
2019-08-262,060.52,094.52,060.52,0903,171,5002,090
2019-08-232,1102,1192,103.52,1062,769,7002,106
2019-08-222,1002,107.52,086.52,106.52,978,5002,106.50
2019-08-212,079.52,108.52,0752,097.54,228,1002,097.50
2019-08-202,0842,093.52,0772,093.52,659,3002,093.50
2019-08-192,0642,0752,0542,0692,752,9002,069
2019-08-162,040.52,0622,031.52,056.53,162,5002,056.50
2019-08-151,9982,0411,9972,040.53,790,9002,040.50
2019-08-142,0352,0442,0182,0352,730,7002,035
2019-08-132,035.52,039.52,0082,0163,198,2002,016
2019-08-092,059.52,0622,031.52,0492,725,1002,049
2019-08-082,044.52,055.52,023.52,0493,745,3002,049
2019-08-072,066.52,0762,0442,050.54,680,3002,050.50
2019-08-062,022.52,0912,0182,0875,166,5002,087
2019-08-052,082.52,1102,0662,083.55,000,0002,083.50
2019-08-022,0612,0992,0342,095.58,000,2002,095.50
2019-08-012,0652,091.52,064.52,091.52,080,1002,091.50
2019-07-312,087.52,0982,078.52,0823,684,4002,082
2019-07-302,1102,1272,1012,1102,755,8002,110
2019-07-292,0892,1042,0812,099.52,333,5002,099.50
2019-07-262,1032,105.52,0872,087.52,933,6002,087.50
2019-07-252,105.52,106.52,0902,101.52,231,6002,101.50
2019-07-242,124.52,1282,0972,105.53,079,9002,105.50
2019-07-232,085.52,1012,0742,097.52,027,1002,097.50
2019-07-222,0932,102.52,0752,085.52,299,8002,085.50
2019-07-192,0752,0972,069.52,091.53,248,4002,091.50
2019-07-182,1042,1132,0692,0753,523,4002,075
2019-07-172,1142,131.52,107.52,114.54,121,1002,114.50
2019-07-162,1292,134.52,1152,123.53,653,6002,123.50
2019-07-122,107.52,117.52,099.52,1093,190,3002,109
2019-07-112,077.52,094.52,0762,094.52,872,4002,094.50
2019-07-102,079.52,0842,0722,0753,548,4002,075
2019-07-092,0972,1022,0782,090.52,533,0002,090.50
2019-07-082,0952,105.52,086.52,0902,259,7002,090
2019-07-052,101.52,111.52,0932,098.51,855,3002,098.50
2019-07-042,120.52,120.52,106.52,1111,346,9002,111
2019-07-032,106.52,108.52,0862,1073,031,6002,107
2019-07-022,099.52,121.52,098.52,121.53,512,3002,121.50
2019-07-012,0792,1002,0792,1003,769,8002,100
2019-06-282,0712,0712,045.52,060.53,742,3002,060.50
2019-06-272,0662,0762,0542,070.52,607,6002,070.50
2019-06-262,071.52,0742,0552,0622,735,5002,062
2019-06-252,079.52,0862,066.52,074.53,230,3002,074.50
2019-06-242,0642,0842,0592,0752,208,4002,075
2019-06-212,0702,083.52,062.52,0726,542,3002,072
2019-06-202,0522,078.52,046.52,0734,896,8002,073
2019-06-192,0642,077.52,0442,0556,381,1002,055
2019-06-182,023.52,0302,011.52,0182,993,8002,018
2019-06-171,9942,029.51,9942,022.55,104,9002,022.50
2019-06-141,995.52,0181,9932,000.55,547,3002,000.50
2019-06-131,999.52,0121,981.51,994.56,167,2001,994.50
2019-06-121,9502,0191,941.52,0028,620,5002,002
2019-06-111,9371,9601,9361,9604,159,8001,960
2019-06-101,9141,943.51,912.51,936.53,483,2001,936.50
2019-06-071,8851,905.51,8801,903.53,706,2001,903.50
2019-06-061,8941,902.51,8851,887.54,745,2001,887.50
2019-06-051,9161,9171,8871,900.56,836,4001,900.50
2019-06-041,9451,9511,900.51,905.57,352,7001,905.50
2019-06-031,9621,976.51,9351,9586,388,3001,958
2019-05-312,0002,005.51,9941,99911,099,8001,999
2019-05-301,996.52,0031,992.52,0018,106,3002,001
2019-05-291,992.52,004.51,9852,0036,006,3002,003
2019-05-282,004.52,0111,9991,999.53,869,6001,999.50
2019-05-272,0082,0172,0012,0051,858,6002,005
2019-05-241,9902,008.51,9782,008.55,783,6002,008.50
2019-05-232,012.52,0191,999.52,0007,796,3002,000
2019-05-222,017.52,0362,013.52,0222,878,5002,022
2019-05-212,012.52,029.52,0012,0263,863,9002,026
2019-05-202,025.52,0332,014.52,0153,642,8002,015
2019-05-172,0182,0362,0062,029.54,535,4002,029.50
2019-05-162,0002,010.51,9962,009.55,440,6002,009.50
2019-05-152,0002,0121,998.52,004.56,973,5002,004.50
2019-05-141,9451,999.51,932.51,9967,520,7001,996
2019-05-131,936.51,9831,919.51,9756,625,5001,975
2019-05-101,9241,979.51,9141,95511,037,3001,955
2019-05-091,9251,940.51,873.51,92310,658,4001,923
2019-05-081,995.51,9961,9301,94810,436,5001,948
2019-05-072,0072,028.52,000.52,0086,223,5002,008
2019-04-262,0022,0121,998.52,0009,640,8002,000
2019-04-252,001.52,005.51,9992,000.55,808,8002,000.50
2019-04-242,0252,0251,9991,999.55,184,0001,999.50
2019-04-232,0032,028.52,002.52,018.54,038,9002,018.50
2019-04-222,000.52,0051,9992,0035,743,0002,003
2019-04-192,0052,005.51,998.52,0005,047,2002,000
2019-04-182,001.52,0051,999.52,000.57,945,7002,000.50
2019-04-172,000.52,0091,9982,0003,773,0002,000
2019-04-162,005.52,006.51,998.52,0007,708,9002,000
2019-04-152,0052,0212,003.52,0193,390,0002,019
2019-04-122,0022,008.51,9982,001.53,531,7002,001.50
2019-04-111,9982,004.51,995.52,001.55,130,0002,001.50
2019-04-102,0012,007.51,997.52,004.54,641,5002,004.50
2019-04-092,0192,0212,0102,0162,383,9002,016
2019-04-082,030.52,0312,018.52,023.53,161,5002,023.50
2019-04-052,0032,0252,0032,0223,973,6002,022
2019-04-042,006.52,016.52,001.52,0023,055,6002,002
2019-04-032,0072,022.52,005.52,0064,259,6002,006
2019-04-022,035.52,0382,008.52,008.55,457,3002,008.50
2019-04-012,018.52,047.52,018.52,0364,795,5002,036
2019-03-292,001.52,0151,9962,002.54,956,4002,002.50
2019-03-282,0172,018.51,984.51,991.55,769,5001,991.50
2019-03-272,037.52,0382,004.52,0215,929,9002,021
2019-03-262,0492,087.52,0382,085.58,515,8002,085.50
2019-03-252,0392,040.52,012.52,023.54,852,8002,023.50
2019-03-222,0682,0802,055.52,063.55,684,8002,063.50
2019-03-202,038.52,0582,0332,0564,207,3002,056
2019-03-192,0252,0322,0182,028.54,041,7002,028.50
2019-03-182,020.52,022.52,010.52,019.53,505,2002,019.50
2019-03-152,0142,024.52,0112,016.54,733,4002,016.50
2019-03-142,0052,0152,002.52,0033,676,2002,003
2019-03-132,0112,0121,9972,0006,590,0002,000
2019-03-122,0122,030.52,0112,0164,779,9002,016
2019-03-111,9992,010.51,9922,0035,420,9002,003
2019-03-082,0002,0041,992.52,0009,715,0002,000
2019-03-072,0002,002.51,9982,0005,260,8002,000
2019-03-062,0002,0051,9932,0004,531,8002,000
2019-03-052,0002,004.51,997.52,0005,851,0002,000
2019-03-041,999.52,003.51,9962,000.54,217,3002,000.50
2019-03-011,998.52,003.51,9961,999.55,955,3001,999.50
2019-02-281,9962,001.51,988.51,99810,644,6001,998
2019-02-272,0002,002.51,9891,9969,713,5001,996
2019-02-261,9992,0101,9882,0026,344,8002,002
2019-02-252,016.52,018.51,999.52,0006,473,2002,000
2019-02-222,0102,018.51,998.52,0183,255,2002,018
2019-02-212,021.52,033.52,012.52,026.53,467,2002,026.50
2019-02-202,015.52,0332,0112,030.54,018,5002,030.50
2019-02-192,0132,0222,0032,0193,025,8002,019
2019-02-182,0202,0282,0112,019.53,262,8002,019.50
2019-02-151,990.52,011.51,9902,004.53,940,9002,004.50
2019-02-142,0302,0381,9962,003.54,964,4002,003.50
2019-02-132,0032,009.51,9912,000.56,088,2002,000.50
2019-02-121,993.52,0091,9731,999.55,703,3001,999.50
2019-02-082,009.52,013.51,972.51,9906,500,0001,990
2019-02-072,0572,0662,0122,030.55,142,0002,030.50
2019-02-062,0802,084.52,0382,051.56,699,6002,051.50
2019-02-052,0002,1021,9752,081.510,084,2002,081.50
2019-02-041,9691,991.51,9681,9823,440,1001,982
2019-02-011,989.51,994.51,960.51,9664,518,8001,966
2019-01-312,0052,0081,9891,991.53,773,2001,991.50
2019-01-301,978.51,988.51,9721,9794,831,9001,979
2019-01-291,9681,987.51,9651,9802,494,5001,980
2019-01-281,9832,003.51,9761,9803,222,7001,980
2019-01-251,9631,9911,9631,9872,352,2001,987
2019-01-241,951.51,982.51,9431,9692,932,3001,969
2019-01-231,984.51,9941,975.51,975.52,947,7001,975.50
2019-01-221,9972,006.51,9761,9853,853,2001,985
2019-01-211,978.52,004.51,9701,9964,910,5001,996
2019-01-181,9341,9681,933.51,9565,417,7001,956
2019-01-171,908.51,926.51,905.51,924.54,712,6001,924.50
2019-01-161,9311,931.51,9001,9273,032,9001,927
2019-01-151,9201,9381,9101,937.53,109,4001,937.50
2019-01-111,934.51,942.51,9101,921.53,971,7001,921.50
2019-01-101,925.51,935.51,9091,9264,167,9001,926
2019-01-091,906.51,9221,900.51,919.53,981,2001,919.50
2019-01-081,8951,9151,8831,8924,968,3001,892
2019-01-071,914.51,9211,8951,9013,739,4001,901
2019-01-041,8131,8631,801.51,858.56,286,9001,858.50

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