[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 
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
2016-04-181356.501376.501353.001363.5069280009452844700
2016-04-151413.001427.501408.001419.5063393009005260450
2016-04-141397.501423.001390.501423.0062238008788746150
2016-04-131380.001384.501353.501379.5057881007953355250
2016-04-121318.501349.001310.501342.0037520005026416450
2016-04-111321.501326.501292.501317.5042972005622292650
2016-04-081296.501342.501277.501323.5072019009435895900
2016-04-071314.001328.501301.501317.5044103005800914250
2016-04-061310.001332.501301.001311.5056996007489107200
2016-04-051329.501345.001314.001318.50792170010471605400
2016-04-041337.001365.501328.501344.0046095006195287400
2016-04-011380.001380.001331.501336.5071364009603852850
2016-03-311397.501408.001383.001386.0061047008522245750
2016-03-301431.501433.001390.001393.0065193009136913750
2016-03-291421.001448.501421.001442.5040521005820402950
2016-03-281449.001452.001430.501443.0058629008456617400
2016-03-251408.001448.501405.001443.0063058009054036300
2016-03-241405.001416.001388.001398.50868450012178024850
2016-03-231444.501456.001426.001438.0053247007660530500
2016-03-221448.001465.501431.001444.0057650008355712200
2016-03-181441.001453.501416.501425.0067809009679879850
2016-03-171439.501452.501416.501431.5058623008416956150
2016-03-161427.001444.001416.001424.0039050005578462550
2016-03-151434.501448.001421.001435.5057687008257790200
2016-03-141451.501455.001442.001447.5050782007354397300
2016-03-111401.001449.501394.001439.00857410012176817750
2016-03-101441.001447.001411.001428.0060279008603318450
2016-03-091419.001435.001403.001430.00820770011660792950
2016-03-081460.001496.501451.001462.00837830012321154450
2016-03-071476.001483.501459.001468.5050117007369947000
2016-03-041450.001473.001441.001467.00914710013378937600
2016-03-031400.501441.501396.001431.50844090012014287650
2016-03-021390.001408.001364.001398.00825220011488194300
2016-03-011330.501343.501320.001332.0066512008848057450
2016-02-291382.001382.001330.501330.50862560011655794100
2016-02-261399.001405.001358.501366.5049524006821787550
2016-02-251364.001389.501353.001384.0061533008455041900
2016-02-241348.001353.001324.001349.50832710011183232350
2016-02-231412.001421.501371.501374.50779170010848559500
2016-02-221368.001395.501359.501378.5054833007562960550
2016-02-191375.001386.501351.501377.0072052009868086950
2016-02-181418.001421.501385.001401.00908070012748858000
2016-02-171355.001395.501336.501363.001084300014798344100
2016-02-161308.001381.501304.501355.501018250013790931550
2016-02-151246.501339.501236.001316.501189880015418947700
2016-02-121217.001228.501170.001173.501697630020259718000
2016-02-101334.501342.001252.001270.50974220012472722750
2016-02-091327.501367.501311.501331.001088500014581570650
2016-02-081365.501395.001354.001383.0066247009107039300
2016-02-051320.001389.001295.501386.001208330016423855850
2016-02-041310.501365.001310.501336.50946310012668588850
2016-02-031361.501362.001313.001333.00975530012966308400
2016-02-021393.501408.001384.501391.5059993008354190750
2016-02-011425.001434.501412.501425.50786170011206225700
2016-01-291357.001400.501337.501397.501011830013890929900
2016-01-281346.001366.501331.501347.5060571008183723450
2016-01-271326.001355.501317.501343.00897030012006009450
2016-01-261302.001302.001273.501278.0066608008540494100
2016-01-251310.001325.501291.501321.5069317009105493500
2016-01-221263.001285.001239.501281.00869390010978401700
2016-01-211264.501276.501219.001219.0079752009982378500
2016-01-201299.001300.501253.001253.00810230010292882350
2016-01-191289.501308.501281.001303.0060926007892427450
2016-01-181271.001302.001270.501295.5051597006643028300
2016-01-151314.001333.001302.001310.0072824009574785150
2016-01-141292.001304.001270.001297.50976930012578742950
2016-01-131321.501342.501311.501342.0072762009709482050
2016-01-121315.501344.501297.001297.00902630011825603150
2016-01-081337.501380.001336.001347.50950710012875903000
2016-01-071400.001409.001344.001345.501272190017431740800
2016-01-061441.001453.001407.001417.0049143007002252650
2016-01-051422.501453.501420.501438.0049529007125176500
2016-01-041440.001458.001416.501425.5062302008917020050
2015-12-301451.001458.501440.501442.0030188004368772450
2015-12-291428.001447.001414.001444.5029837004281952050
2015-12-281414.501439.001410.501431.0033608004798102150
2015-12-251430.001437.001402.001404.5042242005963818000
2015-12-241425.001455.001425.001433.0064273009258538950
2015-12-221410.001414.501401.501401.5065762009251903850
2015-12-211409.501425.501393.001411.501035290014626584750
2015-12-181472.001478.001428.501429.001561360022594772700
2015-12-171499.501513.001490.001498.00733520011018233000
2015-12-161452.001482.001450.501482.00836550012315910100
2015-12-151460.501464.501414.001415.5063014009006653900
2015-12-141410.001433.501404.001430.5065084009245973250
2015-12-111438.501457.501438.501446.50944700013644206850
2015-12-101449.501471.501445.001453.50692420010095542050
2015-12-091460.001460.001442.001448.50904350013117656650
2015-12-081499.501505.001455.501472.00732380010795428750
2015-12-071506.501508.501495.501496.0049767007471575150
2015-12-041501.001508.001488.501497.00714100010682393650
2015-12-031505.001527.001505.001525.5056144008538373600
2015-12-021525.501533.501516.501518.0046413007059819950
2015-12-011512.001544.001507.001536.5061663009449338950

   ※ 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