[8001 東証1部] 伊藤忠 日足 時系列データ (2007年)

[8001 東証1部] 伊藤忠 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-281090.001096.001083.001092.0045610004970966000
2007-12-271108.001119.001094.001096.0038920004293253000
2007-12-261119.001122.001103.001122.0041000004564781000
2007-12-251100.001117.001093.001109.0072140007974019000
2007-12-211059.001070.001043.001065.0071550007553373000
2007-12-201082.001085.001053.001059.0068400007313067000
2007-12-191081.001102.001061.001064.0081920008892272000
2007-12-181048.001091.001037.001075.001251300013391456000
2007-12-171100.001144.001062.001068.001138700012509274000
2007-12-141160.001178.001098.001114.001670900018962787000
2007-12-131162.001183.001151.001154.001375100016014017000
2007-12-121120.001175.001119.001172.001947800022510074000
2007-12-111125.001145.001115.001140.00953500010816749000
2007-12-101130.001130.001094.001111.00902400010014466000
2007-12-071088.001124.001079.001110.001313700014526349000
2007-12-061076.001083.001043.001057.001247600013221232000
2007-12-051060.001078.001040.001056.001019600010778297000
2007-12-041132.001141.001061.001067.001644800017871670000
2007-12-031170.001180.001115.001126.001369300015574766000
2007-11-301115.001165.001115.001164.001444400016627729000
2007-11-291105.001122.001095.001115.00968500010757567000
2007-11-281090.001105.001054.001060.0081360008742193000
2007-11-271043.001098.001037.001072.001092900011571808000
2007-11-261064.001095.001050.001083.001346600014483621000
2007-11-221027.001079.001020.001063.001301000013723133000
2007-11-211085.001094.001040.001047.001175600012484526000
2007-11-201032.001102.001011.001095.001775500018588163000
2007-11-191152.001165.001069.001071.001330900014578970000
2007-11-161181.001181.001138.001146.0079870009212310000
2007-11-151195.001238.001193.001208.00932700011337967000
2007-11-141188.001193.001170.001192.00977300011596506000
2007-11-131159.001173.001132.001148.001212500013982591000
2007-11-121212.001229.001170.001189.001355800016176478000
2007-11-091250.001288.001234.001243.001076000013535132000
2007-11-081279.001289.001207.001252.001975600024520712000
2007-11-071324.001334.001311.001319.001104100014622700000
2007-11-061255.001331.001238.001299.001375500017862210000
2007-11-051350.001350.001263.001275.001480900019132015000
2007-11-021359.001395.001359.001363.001310400017958391000
2007-11-011451.001468.001417.001419.00910800013079906000
2007-10-311452.001452.001407.001441.001145400016317179000
2007-10-301481.001482.001417.001448.001586800022975097000
2007-10-291436.001497.001431.001479.001285600018842690000
2007-10-261388.001418.001377.001416.00936300013125497000
2007-10-251398.001404.001356.001365.00932700012844822000
2007-10-241386.001430.001382.001384.001087900015274922000
2007-10-231376.001398.001369.001378.00992000013741262000
2007-10-221364.001384.001352.001365.001655200022637361000
2007-10-191475.001475.001434.001444.00882300012818471000
2007-10-181435.001467.001427.001459.001111100016094260000
2007-10-171438.001444.001381.001415.001109000015722012000
2007-10-161450.001462.001420.001423.00873200012636339000
2007-10-151460.001471.001445.001451.00748400010902248000
2007-10-121461.001467.001431.001450.001172100016977266000
2007-10-111415.001467.001415.001460.001353300019519692000
2007-10-101420.001440.001406.001417.0062540008901671000
2007-10-091412.001420.001394.001405.00918600012937160000
2007-10-051395.001422.001390.001404.001044400014725743000
2007-10-041442.001450.001383.001383.001936100027285431000
2007-10-031427.001468.001423.001462.001226400017813531000
2007-10-021414.001426.001411.001420.00873900012403158000
2007-10-011388.001409.001376.001394.0058110008090497000
2007-09-281395.001412.001377.001395.00819200011414322000
2007-09-271394.001403.001366.001398.001001400013911544000
2007-09-261392.001400.001376.001384.00874700012102671000
2007-09-251354.001414.001341.001411.001109900015359969000
2007-09-211350.001374.001333.001348.001029400013886356000
2007-09-201359.001379.001344.001356.001795400024463703000
2007-09-191290.001330.001276.001328.001501200019555506000
2007-09-181253.001269.001239.001245.001131900014155255000
2007-09-141270.001277.001247.001270.001250500015807524000
2007-09-131271.001286.001252.001260.001397600017765953000
2007-09-121273.001291.001236.001246.001225900015525794000
2007-09-111240.001282.001208.001272.00971200012202182000
2007-09-101210.001246.001207.001237.0069530008524153000
2007-09-071250.001289.001243.001260.00970700012288850000
2007-09-061200.001270.001195.001270.001903800023384670000
2007-09-051259.001261.001207.001209.0074250009133444000
2007-09-041260.001271.001239.001244.0060390007581428000
2007-09-031258.001274.001252.001269.0075470009533900000
2007-08-311213.001256.001202.001256.001683500020736055000
2007-08-301227.001236.001197.001207.0070560008571415000
2007-08-291160.001199.001158.001195.0079260009340938000
2007-08-281218.001245.001205.001211.00822900010030459000
2007-08-271270.001285.001215.001225.00951800011854519000
2007-08-241255.001264.001234.001250.0079250009901181000
2007-08-231255.001278.001255.001274.001184200015009721000
2007-08-221217.001228.001187.001217.001041800012609724000
2007-08-211192.001239.001173.001226.001614900019596089000
2007-08-201191.001210.001171.001177.001390700016558366000
2007-08-171226.001233.001101.001109.002061000023979493000
2007-08-161276.001285.001212.001253.001948000024182376000
2007-08-151300.001327.001286.001291.002080800027224912000
2007-08-141298.001334.001295.001323.002339200030732097000
2007-08-131227.001292.001225.001238.001896200023792960000
2007-08-101239.001239.001178.001207.002072400025114138000
2007-08-091310.001322.001223.001302.002991400038264980000
2007-08-081336.001374.001277.001290.002323100030382722000
2007-08-071418.001418.001350.001355.001344400018460975000
2007-08-061413.001421.001401.001401.001293500018230937000
2007-08-031446.001471.001427.001453.001474000021410252000
2007-08-021455.001467.001374.001416.001793500025272713000
2007-08-011485.001503.001432.001438.001521300022316177000
2007-07-311526.001537.001498.001503.001341300020354548000
2007-07-301449.001509.001442.001505.001002900014910474000
2007-07-271450.001514.001427.001469.001644500024244987000
2007-07-261501.001535.001490.001495.00690700010418732000
2007-07-251520.001524.001496.001519.00767000011596831000
2007-07-241560.001570.001532.001543.0061480009505608000
2007-07-231526.001547.001525.001546.00768800011807299000
2007-07-201548.001562.001535.001556.00764500011861088000
2007-07-191569.001576.001522.001526.001356700020854501000
2007-07-181589.001589.001557.001568.001248600019626980000
2007-07-171570.001591.001559.001588.001523400024074428000
2007-07-131538.001583.001532.001556.001679100026048152000
2007-07-121522.001545.001487.001501.001747200026589534000
2007-07-111499.001520.001497.001512.001313500019815255000
2007-07-101482.001527.001480.001521.002009700030383976000
2007-07-091471.001495.001456.001489.001386200020478618000
2007-07-061450.001462.001438.001446.001113600016149525000
2007-07-051440.001452.001431.001435.0056950008208517000
2007-07-041445.001457.001438.001440.0034090004926314000
2007-07-031469.001474.001439.001444.00757600011025873000
2007-07-021417.001457.001413.001446.0064470009304581000
2007-06-291408.001433.001395.001428.00844300011980434000
2007-06-281406.001407.001381.001388.001077600014976156000
2007-06-271441.001441.001405.001407.0066430009420496000
2007-06-261433.001448.001433.001441.0067880009776105000
2007-06-251460.001470.001448.001453.0067970009913977000
2007-06-221477.001477.001457.001476.001054600015484551000
2007-06-211438.001489.001432.001479.001154400016924558000
2007-06-201473.001473.001445.001446.00785600011497607000
2007-06-191450.001466.001442.001453.0058180008449042000
2007-06-181480.001491.001454.001455.00903100013248901000
2007-06-151423.001467.001416.001461.001390400020089517000
2007-06-141415.001429.001399.001405.0069470009841662000
2007-06-131382.001407.001378.001402.0059750008322379000
2007-06-121420.001432.001395.001410.00738300010445588000
2007-06-111429.001443.001391.001404.00835600011790389000
2007-06-081445.001445.001406.001422.001795900025627278000
2007-06-071423.001455.001423.001452.001405400020271080000
2007-06-061401.001448.001401.001447.001515600021726643000
2007-06-051407.001420.001383.001394.00770600010773976000
2007-06-041388.001407.001380.001392.001210000016884298000
2007-06-011346.001390.001343.001381.002109900028974610000
2007-05-311329.001340.001324.001329.001370000018246496000
2007-05-301316.001338.001301.001310.00989100013011466000
2007-05-291304.001323.001295.001318.0065430008584570000
2007-05-281317.001323.001302.001314.0062700008234667000
2007-05-251300.001302.001281.001297.001136400014685152000
2007-05-241294.001339.001286.001328.001588900020976961000
2007-05-231306.001313.001274.001282.00983300012719069000
2007-05-221307.001326.001285.001323.00768800010083020000
2007-05-211268.001309.001265.001299.0060680007847665000
2007-05-181300.001302.001256.001272.00819200010417231000
2007-05-171321.001330.001293.001299.0062930008219403000
2007-05-161311.001329.001291.001321.00893500011712729000
2007-05-151302.001311.001281.001291.0072540009399977000
2007-05-141329.001356.001317.001322.001168500015595584000
2007-05-111310.001316.001290.001309.001066900013911823000
2007-05-101351.001372.001326.001329.002126200028560813000
2007-05-091258.001349.001258.001349.002246000029542438000
2007-05-081266.001267.001247.001257.0065130008184613000
2007-05-071245.001281.001243.001270.001506600019078775000
2007-05-021197.001233.001191.001230.001170600014232628000
2007-05-011235.001235.001184.001190.001552100018652425000
2007-04-271136.001186.001136.001186.001557700018208378000
2007-04-261110.001141.001108.001132.00895700010056852000
2007-04-251122.001128.001100.001110.001073100011915834000
2007-04-241142.001145.001121.001140.0086400009796898000
2007-04-231180.001188.001148.001151.00905100010551393000
2007-04-201185.001186.001160.001169.00999400011713409000
2007-04-191222.001224.001197.001202.001491900018079395000
2007-04-181193.001224.001192.001222.001501000018192594000
2007-04-171185.001194.001172.001184.0064240007605699000
2007-04-161174.001185.001171.001177.0057380006765294000
2007-04-131189.001189.001148.001152.0049740005804380000
2007-04-121185.001188.001173.001180.0056240006642270000
2007-04-111177.001186.001173.001177.0039740004678897000
2007-04-101175.001189.001170.001185.0046900005547291000
2007-04-091159.001176.001157.001175.0037900004435675000
2007-04-061170.001176.001153.001157.0036970004291569000
2007-04-051167.001184.001159.001180.001195400013990755000
2007-04-041168.001182.001160.001175.00961500011263992000
2007-04-031130.001155.001129.001148.0069760007990165000
2007-04-021174.001185.001125.001125.0057750006641875000
2007-03-301190.001190.001165.001168.0062340007329313000
2007-03-291149.001181.001142.001174.00899900010472206000
2007-03-281161.001175.001143.001156.00969900011246575000
2007-03-271149.001176.001138.001160.001456100016899968000
2007-03-261149.001149.001127.001135.0050860005773079000
2007-03-231142.001152.001138.001148.001042000011924018000
2007-03-221130.001144.001122.001135.0070830008028172000
2007-03-201115.001117.001092.001100.0067020007404994000
2007-03-191064.001102.001058.001094.0091890009971385000
2007-03-161066.001085.001040.001064.001218700012966937000
2007-03-151082.001100.001077.001085.0061450006686277000
2007-03-141080.001088.001058.001067.0081150008688487000
2007-03-131132.001132.001115.001119.0068540007686998000
2007-03-121145.001147.001122.001134.0086530009805019000
2007-03-091119.001119.001094.001095.001072300011904070000
2007-03-081063.001114.001062.001112.001244700013587043000
2007-03-071092.001106.001056.001071.001391300015021553000
2007-03-061049.001093.001043.001073.001646000017656117000
2007-03-051078.001084.001032.001040.001341000014239219000
2007-03-021128.001132.001105.001118.0082760009245290000
2007-03-011131.001151.001109.001148.001539000017390746000
2007-02-281068.001147.001063.001141.001573900017615254000
2007-02-271210.001215.001174.001175.001238400014758844000
2007-02-261183.001223.001181.001216.001944700023473845000
2007-02-231150.001158.001138.001151.001302900014987921000
2007-02-221131.001147.001121.001145.00960400010928885000
2007-02-211114.001147.001104.001124.001120100012628220000
2007-02-201099.001118.001083.001115.00946300010437123000
2007-02-191072.001100.001070.001094.001088900011877563000
2007-02-161061.001097.001051.001069.001971400021054300000
2007-02-151121.001149.001105.001121.002204600024855033000
2007-02-141165.001180.001142.001161.001246100014525467000
2007-02-131099.001166.001099.001160.001882800021530534000
2007-02-091073.001110.001072.001097.001048700011473820000
2007-02-081098.001104.001069.001081.0086400009355817000
2007-02-071100.001107.001086.001097.00971800010648560000
2007-02-061071.001100.001067.001100.0069670007582470000
2007-02-051091.001091.001064.001067.0074700008051608000
2007-02-021090.001096.001073.001090.001107500012047114000
2007-02-011067.001086.001055.001086.001138800012215058000
2007-01-311042.001061.001031.001054.0074390007762078000
2007-01-301063.001067.001036.001037.0055840005879848000
2007-01-291050.001073.001047.001066.0093780009987381000
2007-01-261025.001042.001013.001041.0075890007808336000
2007-01-251065.001066.001041.001044.0079820008401051000
2007-01-241048.001061.001039.001051.001208400012685777000
2007-01-231010.001040.001007.001037.001583700016305459000
2007-01-22997.001012.00996.001009.001034900010429384000
2007-01-19980.00987.00976.00987.0053050005216024000
2007-01-18964.00987.00957.00985.001054200010306938000
2007-01-17955.00959.00948.00956.0095100009063950000
2007-01-16975.00978.00969.00975.0048300004702207000
2007-01-15963.00971.00961.00966.0060980005899073000
2007-01-12946.00957.00942.00950.0045970004369707000
2007-01-11937.00952.00935.00941.0044410004185094000
2007-01-10966.00966.00931.00939.0080760007600133000
2007-01-09945.00965.00940.00960.0073400007029871000
2007-01-05951.00957.00938.00944.0069380006558623000
2007-01-04978.00978.00961.00964.0041820004043453000

   ※ 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