1. HOME >
  2. 株価時系列 >
  3. 8001 >
  4. 2020年

8001 伊藤忠商事(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,9642,981.52,9502,9643,106,4002,964
2020-12-292,9302,9702,9282,965.52,828,7002,965.50
2020-12-282,9262,935.52,9172,935.51,959,9002,935.50
2020-12-252,9092,919.52,901.52,9111,184,9002,911
2020-12-242,8912,905.52,879.52,894.51,897,1002,894.50
2020-12-232,8762,885.52,8592,876.51,615,1002,876.50
2020-12-222,8762,8952,8722,8802,200,1002,880
2020-12-212,921.52,9332,892.52,9092,336,3002,909
2020-12-182,916.52,925.52,900.52,9234,085,8002,923
2020-12-172,8952,9102,8932,8942,812,5002,894
2020-12-162,9132,9262,8812,887.53,367,5002,887.50
2020-12-152,9292,9302,9002,906.52,848,3002,906.50
2020-12-142,9102,955.52,9032,9352,644,5002,935
2020-12-112,947.52,961.52,9142,927.53,465,8002,927.50
2020-12-102,9382,9402,914.52,931.54,084,4002,931.50
2020-12-092,931.52,935.52,9132,9233,372,7002,923
2020-12-082,9092,924.52,890.52,917.54,114,7002,917.50
2020-12-072,9012,922.52,897.52,902.55,334,3002,902.50
2020-12-042,843.52,866.52,843.52,8622,540,9002,862
2020-12-032,849.52,873.52,8332,8695,032,3002,869
2020-12-022,8392,840.52,8032,812.54,280,2002,812.50
2020-12-012,8052,813.52,7752,7943,338,4002,794
2020-11-302,8432,8432,758.52,758.514,645,0002,758.50
2020-11-272,8112,8352,7992,8295,652,5002,829
2020-11-262,8102,8172,786.52,797.54,693,7002,797.50
2020-11-252,859.52,859.52,8152,8295,303,3002,829
2020-11-242,8002,8462,7982,8286,922,8002,828
2020-11-202,767.52,7682,743.52,764.53,785,4002,764.50
2020-11-192,7232,7572,714.52,7576,620,2002,757
2020-11-182,6902,7072,678.52,695.55,015,8002,695.50
2020-11-172,738.52,7392,684.52,709.55,378,7002,709.50
2020-11-162,689.52,7132,680.52,709.54,684,1002,709.50
2020-11-132,714.52,718.52,675.52,689.54,233,6002,689.50
2020-11-122,7242,7392,687.52,7095,403,9002,709
2020-11-112,699.52,7252,680.52,7256,426,8002,725
2020-11-102,6552,688.52,635.52,644.55,913,8002,644.50
2020-11-092,588.52,612.52,5612,6053,855,3002,605
2020-11-062,528.52,5942,528.52,5684,427,2002,568
2020-11-052,581.52,5902,5462,570.53,845,4002,570.50
2020-11-042,5852,587.52,5502,552.53,886,7002,552.50
2020-11-022,509.52,562.52,502.52,541.52,922,3002,541.50
2020-10-302,5372,5372,4922,5004,523,0002,500
2020-10-292,5162,548.52,5122,5302,649,3002,530
2020-10-282,526.52,537.52,514.52,530.52,367,9002,530.50
2020-10-272,530.52,546.52,517.52,546.52,589,1002,546.50
2020-10-262,5752,5752,541.52,554.51,987,7002,554.50
2020-10-232,562.52,578.52,5622,572.52,807,9002,572.50
2020-10-222,5562,5562,5372,546.53,339,0002,546.50
2020-10-212,612.52,613.52,5842,5852,729,9002,585
2020-10-202,627.52,638.52,595.52,602.51,776,3002,602.50
2020-10-192,6222,6392,619.52,622.51,906,9002,622.50
2020-10-162,6202,6332,6122,6123,217,2002,612
2020-10-152,644.52,6542,6332,6492,731,3002,649
2020-10-142,6302,6522,6222,644.52,533,3002,644.50
2020-10-132,6332,6442,621.52,6362,537,6002,636
2020-10-122,6392,6542,613.52,628.52,914,8002,628.50
2020-10-092,668.52,6782,6422,645.54,246,7002,645.50
2020-10-082,701.52,703.52,6842,6842,794,0002,684
2020-10-072,6812,7052,674.52,701.52,591,7002,701.50
2020-10-062,715.52,721.52,695.52,6982,383,1002,698
2020-10-052,6802,7242,6802,688.52,347,7002,688.50
2020-10-022,690.52,7052,655.52,665.53,478,3002,665.50
2020-09-302,7382,738.52,684.52,6854,611,8002,685
2020-09-292,7602,763.52,7302,742.53,658,4002,742.50
2020-09-282,770.52,789.52,752.52,7884,524,9002,788
2020-09-252,7632,765.52,7332,760.55,089,1002,760.50
2020-09-242,7512,7692,750.52,760.53,538,2002,760.50
2020-09-232,6972,7652,6942,761.55,996,9002,761.50
2020-09-182,7302,735.52,6932,6945,930,5002,694
2020-09-172,7362,741.52,716.52,7242,584,5002,724
2020-09-162,725.52,736.52,715.52,7293,190,4002,729
2020-09-152,755.52,761.52,7262,7323,352,8002,732
2020-09-142,7662,767.52,735.52,7582,896,9002,758
2020-09-112,745.52,7742,7212,766.53,837,0002,766.50
2020-09-102,7752,783.52,7402,7664,013,9002,766
2020-09-092,724.52,7632,7192,7554,634,0002,755
2020-09-082,8202,821.52,761.52,7802,861,9002,780
2020-09-072,782.52,807.52,778.52,8022,966,4002,802
2020-09-042,780.52,8142,7802,801.53,536,8002,801.50
2020-09-032,8382,861.52,8102,8204,434,0002,820
2020-09-022,789.52,7912,766.52,7883,783,2002,788
2020-09-012,768.52,7962,734.52,7625,708,5002,762
2020-08-312,6972,7832,6962,723.510,260,8002,723.50
2020-08-282,625.52,6442,5802,6144,263,5002,614
2020-08-272,655.52,655.52,6232,6332,079,2002,633
2020-08-262,6272,648.52,621.52,6422,185,3002,642
2020-08-252,620.52,6562,620.52,6423,287,8002,642
2020-08-242,6042,6292,5982,622.51,618,3002,622.50
2020-08-212,610.52,6292,6012,605.52,131,6002,605.50
2020-08-202,608.52,615.52,601.52,6103,265,2002,610
2020-08-192,5892,629.52,5832,6252,565,9002,625
2020-08-182,5862,6152,5752,612.55,113,9002,612.50
2020-08-172,558.52,582.52,558.52,5702,475,8002,570
2020-08-142,575.52,5852,5502,573.53,659,4002,573.50
2020-08-132,5832,5982,5632,5854,894,7002,585
2020-08-122,4972,563.52,4882,556.56,418,8002,556.50
2020-08-112,5002,5102,4792,5094,644,6002,509
2020-08-072,447.52,4592,435.52,4572,872,3002,457
2020-08-062,437.52,486.52,4302,4625,003,3002,462
2020-08-052,3582,430.52,356.52,418.55,482,3002,418.50
2020-08-042,4082,4142,366.52,378.53,985,3002,378.50
2020-08-032,3332,350.52,3222,3483,395,6002,348
2020-07-312,3452,346.52,3002,3004,300,8002,300
2020-07-302,383.52,3842,347.52,361.52,675,0002,361.50
2020-07-292,3552,368.52,3412,3652,860,8002,365
2020-07-282,358.52,3902,358.52,372.52,998,6002,372.50
2020-07-272,3722,379.52,3582,3714,416,5002,371
2020-07-222,4012,4252,388.52,392.53,117,0002,392.50
2020-07-212,4352,4402,3902,407.54,047,3002,407.50
2020-07-202,4562,4662,433.52,444.53,287,8002,444.50
2020-07-172,4282,4552,4222,447.54,115,1002,447.50
2020-07-162,388.52,412.52,388.52,411.53,747,6002,411.50
2020-07-152,4052,4332,400.52,4133,802,6002,413
2020-07-142,342.52,3842,3422,3713,220,4002,371
2020-07-132,3322,3742,324.52,367.53,281,6002,367.50
2020-07-102,306.52,3152,292.52,2964,110,5002,296
2020-07-092,3312,3342,299.52,312.54,684,6002,312.50
2020-07-082,333.52,3422,307.52,307.53,447,1002,307.50
2020-07-072,3402,343.52,3112,322.52,231,0002,322.50
2020-07-062,3232,3442,319.52,3362,068,9002,336
2020-07-032,330.52,332.52,2962,3161,864,2002,316
2020-07-022,2852,334.52,2752,3194,113,0002,319
2020-07-012,3232,3292,2892,293.52,598,9002,293.50
2020-06-302,3562,366.52,3202,321.53,538,7002,321.50
2020-06-292,3152,330.52,299.52,3143,761,0002,314
2020-06-262,330.52,3572,3142,3434,151,1002,343
2020-06-252,2972,310.52,284.52,2963,080,9002,296
2020-06-242,2942,3252,2882,310.54,217,4002,310.50
2020-06-232,3432,3632,3132,3363,363,4002,336
2020-06-222,3012,3412,3002,3312,540,8002,331
2020-06-192,3502,3502,323.52,3265,564,7002,326
2020-06-182,3202,3392,302.52,332.52,737,0002,332.50
2020-06-172,3362,338.52,308.52,324.53,372,0002,324.50
2020-06-162,3102,355.52,3022,346.54,290,9002,346.50
2020-06-152,297.52,3252,2702,2703,333,6002,270
2020-06-122,278.52,367.52,255.52,334.56,045,1002,334.50
2020-06-112,3242,341.52,3112,317.53,627,4002,317.50
2020-06-102,3452,3802,3432,3533,185,4002,353
2020-06-092,388.52,390.52,344.52,3703,973,4002,370
2020-06-082,4002,4002,378.52,3993,275,3002,399
2020-06-052,339.52,3722,3332,367.53,138,1002,367.50
2020-06-042,3772,4002,3472,368.53,320,5002,368.50
2020-06-032,4382,4382,367.52,3833,653,2002,383
2020-06-022,3432,3962,3412,375.54,100,6002,375.50
2020-06-012,318.52,333.52,3102,3302,105,7002,330
2020-05-292,306.52,3322,2882,3105,553,0002,310
2020-05-282,3502,3742,315.52,3304,813,0002,330
2020-05-272,279.52,339.52,2702,320.54,917,1002,320.50
2020-05-262,284.52,2882,263.52,275.53,800,8002,275.50
2020-05-252,2502,2502,2262,242.51,585,3002,242.50
2020-05-222,235.52,245.52,1982,2052,318,0002,205
2020-05-212,2602,2612,2362,2391,835,7002,239
2020-05-202,2332,2542,230.52,2453,495,2002,245
2020-05-192,2602,282.52,2412,242.53,932,5002,242.50
2020-05-182,1882,2262,183.52,212.52,649,3002,212.50
2020-05-152,2442,2472,1782,1804,536,0002,180
2020-05-142,241.52,261.52,2142,2143,352,8002,214
2020-05-132,243.52,294.52,2402,268.54,205,5002,268.50
2020-05-122,258.52,3072,2442,2755,656,6002,275
2020-05-112,259.52,2672,221.52,2356,462,9002,235
2020-05-082,050.52,165.52,048.52,159.59,096,1002,159.50
2020-05-072,0902,096.52,0522,0585,684,3002,058
2020-05-012,1122,1172,080.52,106.54,949,2002,106.50
2020-04-302,1552,181.52,122.52,1255,821,3002,125
2020-04-282,1442,1442,1142,1333,732,1002,133
2020-04-272,1172,164.52,111.52,1603,528,4002,160
2020-04-242,1002,125.52,096.52,110.53,856,4002,110.50
2020-04-232,130.52,1392,1022,126.53,273,0002,126.50
2020-04-222,0002,0842,0002,0823,651,2002,082
2020-04-212,1042,1052,070.52,084.53,828,3002,084.50
2020-04-202,110.52,1422,110.52,127.52,426,6002,127.50
2020-04-172,139.52,156.52,1222,129.53,965,6002,129.50
2020-04-162,098.52,125.52,084.52,114.52,952,9002,114.50
2020-04-152,1352,136.52,1012,1304,127,3002,130
2020-04-142,0932,1222,088.52,1184,393,9002,118
2020-04-132,126.52,139.52,0832,0893,305,6002,089
2020-04-102,1652,167.52,1212,166.53,171,2002,166.50
2020-04-092,1682,183.52,138.52,1682,991,1002,168
2020-04-082,1392,169.52,1022,155.54,006,9002,155.50
2020-04-072,1162,155.52,062.52,1395,304,6002,139
2020-04-062,0432,117.52,0162,102.54,803,7002,102.50
2020-04-032,0502,0982,0472,071.55,114,2002,071.50
2020-04-022,1222,129.52,069.52,069.56,500,5002,069.50
2020-04-012,2202,2422,124.52,1405,786,6002,140
2020-03-312,3132,315.52,212.52,242.58,174,1002,242.50
2020-03-302,2502,3132,2242,3136,203,3002,313
2020-03-272,3002,343.52,2622,343.59,647,3002,343.50
2020-03-262,2442,2852,189.52,2038,095,2002,203
2020-03-252,3592,3902,2862,300.510,523,4002,300.50
2020-03-242,128.52,252.52,1242,251.511,969,9002,251.50
2020-03-231,989.52,109.51,9842,100.512,079,8002,100.50
2020-03-192,0672,123.51,9702,01913,444,7002,019
2020-03-182,0332,1112,0022,0177,638,0002,017
2020-03-171,9192,0501,9112,032.510,224,8002,032.50
2020-03-162,007.52,064.51,9681,971.57,621,1001,971.50
2020-03-131,9392,089.51,9392,01414,453,5002,014
2020-03-122,1942,203.52,110.52,1427,528,8002,142
2020-03-112,2882,319.52,2222,2276,290,2002,227
2020-03-102,179.52,304.52,139.52,2808,116,3002,280
2020-03-092,281.52,293.52,216.52,243.57,826,5002,243.50
2020-03-062,387.52,407.52,3532,375.55,800,1002,375.50
2020-03-052,4362,454.52,422.52,4334,843,4002,433
2020-03-042,411.52,4292,406.52,414.54,189,6002,414.50
2020-03-032,4552,4722,408.52,408.55,288,3002,408.50
2020-03-022,3992,4542,3892,428.58,094,5002,428.50
2020-02-282,4652,469.52,4082,461.511,554,9002,461.50
2020-02-272,585.52,5922,520.52,5416,976,9002,541
2020-02-262,5542,5932,5452,588.56,020,2002,588.50
2020-02-252,5152,5872,512.52,578.57,683,4002,578.50
2020-02-212,644.52,6902,6302,651.56,032,9002,651.50
2020-02-202,621.52,633.52,601.52,604.52,910,4002,604.50
2020-02-192,6102,615.52,594.52,600.53,863,4002,600.50
2020-02-182,6002,6162,581.52,5903,646,6002,590
2020-02-172,5902,6262,5792,6232,838,4002,623
2020-02-142,6082,6172,5912,6174,235,4002,617
2020-02-132,612.52,627.52,606.52,6143,400,0002,614
2020-02-122,6212,6282,608.52,6195,191,7002,619
2020-02-102,6342,666.52,630.52,640.55,105,3002,640.50
2020-02-072,6772,6882,650.52,6884,346,8002,688
2020-02-062,628.52,695.52,6252,6757,414,6002,675
2020-02-052,599.52,6352,5752,604.55,363,2002,604.50
2020-02-042,5302,5652,520.52,5633,402,7002,563
2020-02-032,5062,542.52,503.52,5303,826,2002,530
2020-01-312,540.52,5962,538.52,5684,156,6002,568
2020-01-302,556.52,5622,5232,541.54,158,4002,541.50
2020-01-292,5552,5782,5382,573.54,174,3002,573.50
2020-01-282,5802,598.52,5582,560.55,296,6002,560.50
2020-01-272,584.52,6242,572.52,6103,806,4002,610
2020-01-242,626.52,6462,6102,634.53,822,4002,634.50
2020-01-232,5912,622.52,586.52,609.53,232,4002,609.50
2020-01-222,5792,5992,575.52,5953,359,1002,595
2020-01-212,5962,604.52,584.52,5892,014,5002,589
2020-01-202,5732,6052,5702,6032,171,4002,603
2020-01-172,556.52,578.52,5562,575.52,798,4002,575.50
2020-01-162,5332,5582,5252,5563,992,9002,556
2020-01-152,5612,578.52,5522,556.53,077,0002,556.50
2020-01-142,5892,5932,567.52,580.53,822,5002,580.50
2020-01-102,597.52,5982,5702,574.54,041,6002,574.50
2020-01-092,5522,5962,547.52,5904,622,2002,590
2020-01-082,5162,5292,488.52,5244,825,2002,524
2020-01-072,506.52,5472,495.52,5473,131,8002,547
2020-01-062,510.52,515.52,4872,515.54,074,3002,515.50

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