[8001 東証1部] 伊藤忠商事 日足 時系列データ

[8001 東証1部] 伊藤忠商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-251515.001545.501508.001541.0048194007392938650
2017-04-241539.501544.001526.501529.5041208006319285000
2017-04-211515.001520.501503.501516.5040930006192654950
2017-04-201489.001505.001484.001501.0039540005924657300
2017-04-191491.001498.501478.001494.0054821008166947800
2017-04-181506.001520.501501.501506.5029549004458178950
2017-04-171498.501501.501485.001499.0027571004122928950
2017-04-141506.001506.501492.501503.5032740004920536000
2017-04-131519.001519.501492.501504.5061748009278524400
2017-04-121553.001559.501531.001536.5051952007997680050
2017-04-111568.001574.001556.001567.0025809004040223500
2017-04-101576.501579.001568.501574.0034327005403560050
2017-04-071563.001584.001553.001572.00695320010921914050
2017-04-061565.001574.001547.001550.0051708008051407000
2017-04-051565.001577.001562.501568.5043362006802640750
2017-04-041572.501573.501546.501556.5051467008024213850
2017-04-031577.001581.501562.501569.0053374008391080900
2017-03-311602.001610.001580.001580.0059546009490920200
2017-03-301604.501619.501597.001600.5045975007390723300
2017-03-291600.001613.001600.001612.5058623009420918400
2017-03-281608.001615.501604.001614.50683590011008989200
2017-03-271607.501610.001596.501601.50681420010922484650
2017-03-241620.501627.001615.001622.00714020011573830850
2017-03-231619.501625.001614.001622.5040565006572294700
2017-03-221638.001640.001618.001619.00776700012636316200
2017-03-211652.501668.001642.001660.0055828009249019100
2017-03-171656.001657.001645.501652.0049094008104667450
2017-03-161643.501659.001643.501656.5043083007124613750
2017-03-151648.001648.501638.501643.5044686007339110250
2017-03-141658.501660.501650.001654.0035791005920829000
2017-03-131640.501656.001638.001656.0037988006271496900
2017-03-101652.001653.001638.001643.00675840011118812850
2017-03-091657.501657.501643.001649.5034370005663869150
2017-03-081649.501654.001643.501651.0037018006104949200
2017-03-071646.001654.001643.001654.0049358008145604300
2017-03-061635.001647.001631.501640.0032181005275530250
2017-03-031653.501653.501626.001633.0057101009344850100
2017-03-021664.001666.001651.001651.5057320009493317450
2017-03-011635.501649.001622.001644.0051632008456575800
2017-02-281637.001641.501625.001626.5052784008613473200
2017-02-271625.001631.501608.001625.5049354008004126100
2017-02-241634.001651.501632.501636.5052110008549132250
2017-02-231649.001656.501645.501651.0058585009672820350
2017-02-221645.001648.001632.001639.5050319008253562700
2017-02-211628.501646.501624.001642.0041124006742207900
2017-02-201616.501631.501607.001629.0055112008934041900
2017-02-171613.001620.001609.001620.0046749007554398150
2017-02-161613.001621.001606.001620.00629290010170538550
2017-02-151611.001619.001607.501613.5050107008079572550
2017-02-141609.001609.001589.001591.5058427009340368400
2017-02-131598.501609.501594.001599.00631140010107225750
2017-02-101593.001593.501581.001585.5055743008850664050
2017-02-091578.001578.001564.001567.0048979007682321300
2017-02-081582.001583.001570.001580.5063169009959365650
2017-02-071569.001593.501569.001583.50650570010308561150
2017-02-061550.001593.001548.501581.50990580015607351100
2017-02-031555.001564.501531.501533.50928890014361946150
2017-02-021566.001566.001541.001548.0049135007618979200
2017-02-011541.001555.001527.001552.5052088008042808850
2017-01-311560.001567.501553.001556.0063135009847564550
2017-01-301591.001593.501571.001579.0040562006405025750
2017-01-271596.001596.001582.501583.5037522005953857300
2017-01-261584.001592.501577.501584.50749340011877261250
2017-01-251585.001586.001568.001573.5058251009187941200
2017-01-241560.001575.001560.001570.00732420011482551000
2017-01-231558.001565.001544.001557.5062138009671746250
2017-01-201559.501565.501555.001561.0054599008520310300
2017-01-191558.501566.001557.001562.0054285008474932850
2017-01-181550.001556.001533.001551.00682080010542507300
2017-01-171567.501570.501550.501552.0047404007385609800
2017-01-161587.501588.501573.001575.0050955008042439700
2017-01-131585.001590.001575.001587.00681780010801293600
2017-01-121574.001581.501565.501576.0063524009994355350
2017-01-111565.001581.001561.501578.00714500011256972200
2017-01-101565.501569.501553.001556.0062979009821784500
2017-01-061560.001567.001552.501567.0058136009076141050
2017-01-051583.001586.001567.001575.0060392009507569450
2017-01-041575.501590.001574.001584.00871010013791808400
2016-12-301550.001554.001539.501552.0056914008810904050
2016-12-291566.001574.001549.501557.50656430010226822400
2016-12-281593.001598.501583.001583.5044953007135103750
2016-12-271594.001603.001590.001590.0049274007859881850
2016-12-261601.001609.501588.501589.00626670010000926100
2016-12-221594.001595.001581.501592.50659620010485975750
2016-12-211596.001605.001590.501594.50863420013802161650
2016-12-201595.001595.001578.501586.50728550011557794650
2016-12-191599.501604.001585.501594.00770890012279721350
2016-12-161610.001612.001595.001597.501140330018245188900
2016-12-151615.501624.501591.001606.001280540020569367950
2016-12-141636.501639.001612.001615.501179160019105346900
2016-12-131645.001654.001640.001654.00701810011565273000
2016-12-121669.501674.501635.501649.00629590010412383300
2016-12-091660.001666.001651.501665.00927790015397967150
2016-12-081650.001662.501634.501650.00818910013493652250
2016-12-071624.001625.001606.001619.50726920011738259900
2016-12-061601.001625.001600.501623.00870680014084500650
2016-12-051585.501597.001582.501597.0056443008986096000
2016-12-021604.001609.001583.001593.00799030012730114450
2016-12-011583.001597.001578.501586.50816360012954171150
2016-11-301571.001571.001553.001562.00707020011034569500
2016-11-291569.001578.001562.501568.0050729007951288100
2016-11-281571.501581.501559.001573.50892730014017958150
2016-11-251567.501575.001547.001556.50801050012495110550
2016-11-241540.001573.001531.501567.501203290018691909950
2016-11-221510.001523.001502.501520.50749730011361250700
2016-11-211505.001510.001494.501508.0063581009571310550
2016-11-181486.001509.501485.501505.001033840015529539900
2016-11-171441.001484.501439.001474.501137920016749478800
2016-11-161450.001457.001440.001452.50695070010065336150
2016-11-151443.501449.001425.501436.50710680010202000800
2016-11-141414.501441.001410.501433.0061799008836360950
2016-11-111400.001423.501396.501407.001102080015516984100
2016-11-101390.001401.501376.501385.501146520015896543400
2016-11-091388.001396.001295.001330.001450190019443498400
2016-11-081368.001377.501363.501376.0061438008420617450
2016-11-071370.001371.001347.001365.5069123009396203550
2016-11-041365.501377.501344.001360.001299080017649612850
2016-11-021321.001370.001313.001350.501316240017668629750
2016-11-011330.001340.001315.001338.0067933009046916950
2016-10-311320.001333.001318.501328.50859950011409762600
2016-10-281300.001312.001298.001310.001230110016088418150
2016-10-271293.501298.501286.501288.0052273006750422100
2016-10-261273.001285.001270.501285.0050470006460651750
2016-10-251281.001284.501273.001273.5043761005585851100
2016-10-241263.001269.501259.501268.5038093004817989300
2016-10-211269.001274.501262.501264.0047464006017856350
2016-10-201267.001274.001258.001265.5067353008515763100
2016-10-191274.001275.501260.501264.5051846006556667900
2016-10-181275.001278.501257.001271.0052990006702697700
2016-10-171268.001279.501265.501273.0047601006051186950
2016-10-141263.501275.001260.501273.0045172005729719850
2016-10-131275.501283.501263.501269.0044245005621662300
2016-10-121278.001284.001267.501271.5061976007895055500
2016-10-111295.501303.501278.501279.5062580008055181750
2016-10-071290.001291.001280.501285.0036683004712212700
2016-10-061291.001294.001275.001288.5047440006114874050
2016-10-051283.001286.001276.501285.5050605006493700600
2016-10-041265.501277.001260.501275.0052012006616647450
2016-10-031268.001270.001255.501257.0034072004300690350
2016-09-301252.001269.001244.501262.0054827006901105700
2016-09-291282.001298.501273.501275.00820560010528774750
2016-09-281260.001274.001247.501262.5075207009473784250
2016-09-271274.501287.001254.001287.00908170011569571900
2016-09-261290.001290.501279.001281.5072070009255014000
2016-09-231270.001284.001260.501283.00844340010773754250
2016-09-211245.501264.501233.501264.5072349009060683500
2016-09-201229.001239.501225.001238.0062464007704525250
2016-09-161240.001242.001227.501229.5066407008178055950
2016-09-151230.001238.001225.501235.5045748005632732600
2016-09-141233.501238.501226.001232.5051001006289281950
2016-09-131253.001263.501242.501251.0041627005208998550
2016-09-121260.501263.001247.501256.0065561008226601350
2016-09-091275.501286.001273.001275.0064759008280520600
2016-09-081276.501281.501268.001279.0061248007820126700
2016-09-071267.001281.001266.001278.0069631008884721050
2016-09-061265.001275.501261.001275.5047122005984722600
2016-09-051269.501273.501260.001263.0053733006809550100
2016-09-021251.001254.001240.501247.5049868006214870450
2016-09-011226.001249.501221.001244.5078527009743372200
2016-08-311212.501223.001207.501221.0058891007176893400
2016-08-301194.001205.001188.501201.5046368005563912350
2016-08-291186.001194.001182.501193.0063124007511287000
2016-08-261187.501188.001171.001171.0083241009793137900
2016-08-251198.001198.001187.001191.0043064005133245750
2016-08-241207.001208.001191.001195.5036879004417972400
2016-08-231190.001199.501184.501189.0040618004836329550
2016-08-221195.501204.501188.001202.0044441005325313200
2016-08-191185.501203.001182.001192.5060893007262453950
2016-08-181195.001196.501177.001177.5077652009180434600
2016-08-171182.001212.501182.001208.0048735005855166700
2016-08-161199.001208.501182.001182.0043796005216970100
2016-08-151205.001210.001194.501196.5046488005577898150
2016-08-121225.001225.501206.001212.5061497007472434950
2016-08-101210.001229.001205.001215.5060066007316796800
2016-08-091195.001217.001190.001213.0071248008601502750
2016-08-081177.001181.501165.001181.5052969006226028400
2016-08-051162.501165.001152.501159.0070658008185481100
2016-08-041162.501177.001145.001162.50880410010230960500
2016-08-031145.001163.501139.001141.50994600011407803100
2016-08-021171.001195.001156.001159.001072500012549535350
2016-08-011149.501180.001146.001170.50885180010306105450
2016-07-291180.001183.501144.501172.501689350019705288200
2016-07-281200.001222.501180.001190.001460300017436275150
2016-07-271202.001222.001135.501182.504162710048908324150
2016-07-261265.001272.501250.001262.0062520007876255300
2016-07-251301.001304.501287.501289.5049030006341820450
2016-07-221296.001308.501291.501298.5039099005079932000
2016-07-211322.001326.001300.501310.0048051006303764900
2016-07-201308.501311.501293.501301.0040802005307929850
2016-07-191315.501321.001303.501319.0051375006749848450
2016-07-151322.001339.001311.501323.5055897007412303700
2016-07-141300.001320.001293.001316.5048388006345192950
2016-07-131303.501312.001296.501300.0061533008022146600
2016-07-121294.501303.501271.001273.5064398008273048550
2016-07-111264.001281.001259.501272.5052356006654331650
2016-07-081258.001259.501226.001226.0048230005984438250
2016-07-071249.001261.501238.501244.0047602005943058600
2016-07-061245.001248.001227.001243.5056070006941765050
2016-07-051265.001275.501258.001273.0038363004870105350
2016-07-041245.001271.501240.501264.5038166004812427950
2016-07-011250.001256.501238.501244.5041540005174797850
2016-06-301266.501268.001239.501239.5062234007781255150
2016-06-291239.001248.501222.501246.5073099009054793400
2016-06-281202.001217.001186.501207.5073576008861995050
2016-06-271217.001227.501201.001222.5077566009437707550
2016-06-241320.001320.001200.001213.501389660017278435400
2016-06-231292.001303.001280.501300.5052017006725218700
2016-06-221305.501307.001272.501279.5062498008035350700
2016-06-211261.001278.001238.501275.5060991007698378900
2016-06-201275.001287.501264.501271.0060708007731431700
2016-06-171254.001273.001243.001243.0066821008355686850
2016-06-161271.001278.001232.501237.5060501007545866500
2016-06-151279.501285.001259.001273.0054916006990656550
2016-06-141285.001311.501275.501287.0058116007478991350
2016-06-131300.501307.001283.501286.0052410006779221850
2016-06-101344.501346.501326.001337.0067547009043579700
2016-06-091350.001362.501335.501345.5052225007044765250
2016-06-081334.001360.501322.001358.0065103008752334150
2016-06-071316.001333.501310.501323.5041541005498826450
2016-06-061301.001317.001295.501316.0057481007529751100
2016-06-031321.001328.001314.501324.0047019006210757050
2016-06-021367.001367.001321.001323.00820810010960998100
2016-06-011383.001387.501360.501367.5051317007035716100
2016-05-311381.001396.001371.501391.501042510014494156700
2016-05-301378.001381.501364.501381.0028528003922301750
2016-05-271359.501374.501359.001361.0043202005897640750
2016-05-261382.501384.001349.001353.0048086006550697600
2016-05-251381.501385.001364.001366.5035710004892459150
2016-05-241365.001371.001352.001358.5044219006007574000
2016-05-231374.001379.001347.001368.5047903006529383850
2016-05-201384.001389.501374.001382.0044379006131833100
2016-05-191418.501427.501382.001390.0043874006134934650
2016-05-181383.501427.501383.001404.00766910010778659750
2016-05-171383.001390.001373.501383.5037225005145206350
2016-05-161360.001379.001357.001368.5034407004709783000
2016-05-131398.501401.001359.501359.5072050009889739050
2016-05-121368.001399.501359.501398.5038666005349556600
2016-05-111403.001412.001376.001380.0058457008130976000
2016-05-101370.001386.001344.501382.001046850014335629950
2016-05-091369.001394.001365.501378.00752140010411298450
2016-05-061315.001377.001306.501344.001307010017430098400
2016-05-021336.001357.001320.001354.50965650012923530900
2016-04-281475.001489.001413.501415.00859610012451637900
2016-04-271441.001456.501438.001450.5045703006611719350
2016-04-261449.001468.001435.501443.0050659007332461750
2016-04-251480.001480.001453.001466.5060494008880177250
2016-04-221449.001477.001444.501475.0056770008297799350
2016-04-211442.001465.001435.501464.00955930013917782250
2016-04-201419.001425.001406.001413.0059346008395487950
2016-04-191386.001407.501379.001394.5055812007777489650

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog