[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 
2017-09-221861.001862.501845.001856.5037444006944951750
2017-09-211860.001869.001858.001858.0046066008574213200
2017-09-201828.001848.001824.501845.5050746009339157450
2017-09-191843.001844.001819.001833.0052268009571960600
2017-09-151787.001805.001780.501797.00585730010527814400
2017-09-141781.001790.501775.001786.0037052006606880700
2017-09-131791.001792.001779.001780.0033262005929420050
2017-09-121791.001798.001778.501780.0044456007930771700
2017-09-111769.001791.001767.001787.5043019007669103400
2017-09-081748.501763.001746.001750.0054973009630550650
2017-09-071781.001781.001752.501753.5046983008270363950
2017-09-061753.001770.001752.501767.5046000008099592050
2017-09-051779.501779.501758.001764.5043728007725683900
2017-09-041792.001799.001775.501784.5030633005470078250
2017-09-011802.001806.001783.001797.0042564007641469900
2017-08-311766.001796.001764.501796.00746660013336730350
2017-08-301756.001761.001750.501752.0032029005619105150
2017-08-291736.001752.501736.001751.0025226004403892700
2017-08-281744.001751.501740.001750.5024915004351742200
2017-08-251728.001741.001722.001738.5021690003763260650
2017-08-241738.001747.001727.501727.5030895005356596250
2017-08-231765.001765.001737.501741.0031073005427230500
2017-08-221745.001754.501738.501747.5031778005554560900
2017-08-211744.501746.001737.501740.5024358004241543050
2017-08-181734.501748.001730.001742.0039644006896536100
2017-08-171741.001751.501738.501744.0026818004681658550
2017-08-161750.001762.501742.001742.0028539004989786000
2017-08-151738.501756.001736.001749.0047203008252058500
2017-08-141720.001749.501720.001732.5049500008592296300
2017-08-101743.001746.001733.501743.0034867006071891450
2017-08-091747.001751.001730.001741.0048531008439213450
2017-08-081761.501767.001751.001757.5038436006755324000
2017-08-071760.001787.001758.501763.00760610013471717950
2017-08-041767.501770.001729.501732.001006870017600373350
2017-08-031760.001770.001745.001770.0050472008880515400
2017-08-021771.001776.001754.001758.5050022008817473650
2017-08-011738.001769.501733.001769.50728070012786494850
2017-07-311715.001736.501713.501730.5044842007747229250
2017-07-281715.001722.001710.001722.0032457005572162150
2017-07-271716.001725.001709.001722.5046476007985223200
2017-07-261719.501720.501709.001718.5037623006459324200
2017-07-251715.001715.501702.501704.0023945004089164150
2017-07-241715.001716.501698.001712.5030919005281387800
2017-07-211720.001728.001716.001725.0030300005222496150
2017-07-201716.001727.001713.501725.5035606006131055850
2017-07-191708.001720.501706.501711.0043454007441871100
2017-07-181713.501716.001699.501713.0033083005657970800
2017-07-141722.001725.501713.501720.0034923006005998000
2017-07-131720.001722.001707.001716.5040860007013172800
2017-07-121724.001730.501720.001721.0037357006442403700
2017-07-111730.001733.501723.501732.0037367006466838300
2017-07-101738.001739.501720.501726.50595760010289713850
2017-07-071694.001721.501694.001713.00604470010350462900
2017-07-061705.501713.001695.001699.0056594009631582400
2017-07-051701.001722.001700.001714.00704610012052474700
2017-07-041690.001705.501683.501691.00725910012309832950
2017-07-031669.001682.001662.501677.5050467008462313300
2017-06-301659.501676.001655.001669.00663690011062272200
2017-06-291660.501672.001658.001664.5052746008776930700
2017-06-281650.001652.501644.001647.5047462007823605700
2017-06-271632.001644.001631.501643.0047073007716645850
2017-06-261624.501628.001620.001620.5028511004627124500
2017-06-231616.501621.001613.001620.0029421004759206050
2017-06-221625.501627.001612.501613.5043435007032646950
2017-06-211616.001622.001612.001619.0044822007249885950
2017-06-201615.001626.001614.001616.5050366008158466500
2017-06-191604.001605.501593.501601.0036169005790159100
2017-06-161595.001609.001593.501605.00703600011280471650
2017-06-151583.501593.001577.001582.5052154008254891900
2017-06-141604.001605.501585.501586.0047992007641290950
2017-06-131598.501610.501595.501598.5041491006645526550
2017-06-121606.501621.001601.501605.5036358005849214550
2017-06-091618.001618.501601.001607.00681940010989498950
2017-06-081619.001619.001607.501612.501022910016504762900
2017-06-071577.001587.001572.501581.5047615007529726000
2017-06-061595.001596.001577.001580.5046680007405923850
2017-06-051609.501613.001591.001596.5049262007872262800
2017-06-021589.001611.001583.001611.00785820012582300700
2017-06-011566.001578.501562.001571.50641910010089882850
2017-05-311569.001573.001564.001573.00670420010519371650
2017-05-301580.001581.501562.501569.0049192007717762800
2017-05-291582.001585.001575.001576.0042405006696056450
2017-05-261587.501589.501577.001577.00679170010736167750
2017-05-251603.001604.001587.001591.50628590010021864100
2017-05-241615.001619.001602.001612.5042029006765083700
2017-05-231607.001614.001598.001600.0036492005855111300
2017-05-221630.001630.001614.001618.5028857004676438600
2017-05-191602.001619.001599.501612.5043066006931732550
2017-05-181599.501613.001597.001601.0054589008750002700
2017-05-171656.001656.001624.001628.5059569009740594050
2017-05-161658.001667.501656.001663.5053056008817752550
2017-05-151660.001662.501648.501654.5055259009135985900
2017-05-121666.001668.001647.001663.50703310011668853150
2017-05-111668.001668.001644.001661.00668540011080016350
2017-05-101650.001675.001649.501674.501095480018276698550
2017-05-091650.001651.001642.001645.00638500010508409250
2017-05-081650.001650.001632.001640.501084540017825773050
2017-05-021600.001635.001596.501627.501310800021191592500
2017-05-011583.001597.501574.501596.5037137005895156200
2017-04-281572.501586.001569.501576.0049463007799999450
2017-04-271554.501573.001554.001569.0029607004638493050
2017-04-261552.501568.001547.001565.5037223005808710500
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

   ※ 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