[8001 東証1部] 伊藤忠商事 日足 時系列データ (2013年)

[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 
2013-12-301291.001300.001286.001299.0068239008843146100
2013-12-271289.001292.001273.001278.0058489007490731100
2013-12-261258.001289.001256.001281.0062146007936800900
2013-12-251239.001249.001239.001247.0066307008242905100
2013-12-241250.001255.001238.001240.0076867009590023300
2013-12-201248.001253.001246.001247.0078086009753895100
2013-12-191255.001264.001246.001250.00871670010913054900
2013-12-181243.001254.001243.001249.0075378009407687000
2013-12-171243.001258.001240.001255.0045672005706930200
2013-12-161250.001255.001231.001231.0054817006794216500
2013-12-131258.001269.001247.001254.001152530014507294000
2013-12-121284.001284.001258.001267.0068338008662964400
2013-12-111275.001288.001273.001285.0051710006622827100
2013-12-101275.001280.001265.001276.0064232008180744800
2013-12-091265.001274.001253.001260.0051066006443037700
2013-12-061251.001257.001241.001252.0046657005826565300
2013-12-051256.001268.001250.001250.0056598007110757800
2013-12-041270.001279.001260.001265.0051893006577629300
2013-12-031289.001292.001280.001280.0040352005182690800
2013-12-021300.001308.001282.001283.0050482006516702100
2013-11-291288.001298.001276.001292.0074090009548489900
2013-11-281290.001295.001270.001278.0044697005716855700
2013-11-271280.001290.001277.001281.0053639006876582700
2013-11-261308.001310.001289.001292.0052174006761387400
2013-11-251311.001322.001300.001309.0068976009037657900
2013-11-221291.001299.001287.001296.0069325008972586500
2013-11-211280.001287.001223.001287.0069118008854412200
2013-11-201275.001280.001267.001280.0059085007529233900
2013-11-191261.001274.001260.001264.0047222005974481800
2013-11-181274.001278.001262.001264.0052200006625701900
2013-11-151260.001270.001256.001266.0061386007763400600
2013-11-141254.001264.001247.001252.0057207007180479200
2013-11-131254.001260.001246.001254.0043038005392941800
2013-11-121238.001256.001236.001254.0064402008048181500
2013-11-111238.001240.001229.001240.0064602007985647100
2013-11-081210.001226.001203.001221.0063989007764964400
2013-11-071220.001232.001217.001223.0051570006318063600
2013-11-061202.001232.001201.001230.001049420012813248900
2013-11-051173.001208.001156.001195.00982320011603147400
2013-11-011177.001178.001150.001158.0046884005438892500
2013-10-311185.001190.001171.001178.0050694005992205000
2013-10-301179.001185.001174.001182.0049821005885996900
2013-10-291162.001178.001159.001170.0043808005125131800
2013-10-281148.001177.001143.001174.0071569008326833500
2013-10-251163.001164.001134.001134.001174990013464230200
2013-10-241165.001177.001160.001173.0055025006432180100
2013-10-231196.001197.001174.001174.0062345007398577500
2013-10-221191.001196.001188.001193.0031991003814700600
2013-10-211187.001198.001186.001191.0054524006499950000
2013-10-181184.001188.001176.001179.0044654005277482300
2013-10-171200.001202.001175.001185.0054959006529982500
2013-10-161195.001199.001180.001183.0031453003729539000
2013-10-151209.001213.001188.001192.0045262005417921900
2013-10-111195.001198.001188.001195.0064308007678429300
2013-10-101163.001172.001156.001170.0041718004860899900
2013-10-091135.001163.001130.001161.0041902004816143800
2013-10-081138.001150.001135.001139.0043082004916974400
2013-10-071160.001166.001139.001140.0044011005044957100
2013-10-041153.001171.001150.001160.0041880004864174300
2013-10-031186.001194.001163.001163.0070533008278870400
2013-10-021206.001219.001188.001189.0072557008695200600
2013-10-011209.001227.001202.001208.0055297006704743200
2013-09-301225.001229.001200.001202.00853230010330405100
2013-09-271260.001265.001250.001253.0052338006585775200
2013-09-261228.001264.001227.001264.0055114006869387200
2013-09-251267.001274.001265.001271.0055437007042358400
2013-09-241266.001274.001262.001270.0065251008277723100
2013-09-201250.001273.001246.001273.00913950011530864800
2013-09-191237.001246.001231.001244.0062664007764689600
2013-09-181225.001233.001216.001225.0065889008081321500
2013-09-171224.001227.001210.001222.0045799005592663300
2013-09-131215.001217.001198.001213.0076498009264460400
2013-09-121211.001214.001197.001203.0039651004771226700
2013-09-111219.001224.001201.001210.0064364007795248600
2013-09-101194.001215.001192.001213.0078874009503229300
2013-09-091172.001186.001163.001183.001349530015859408800
2013-09-061153.001153.001135.001141.0064338007338880600
2013-09-051152.001152.001140.001148.0058538006716776300
2013-09-041136.001150.001132.001149.0046905005357916500
2013-09-031130.001149.001128.001146.0060504006914422400
2013-09-021117.001118.001100.001112.0062726006959869600
2013-08-301147.001149.001112.001114.00941530010582589100
2013-08-291153.001156.001140.001142.0056908006522891800
2013-08-281170.001171.001146.001148.001002600011577878200
2013-08-271196.001218.001194.001203.00878690010570770000
2013-08-261215.001218.001196.001197.0062713007544627200
2013-08-231185.001214.001184.001203.0074843009004934300
2013-08-221164.001181.001160.001171.0045892005375570900
2013-08-211165.001177.001152.001162.0061498007152035200
2013-08-201185.001195.001165.001165.0053433006293265800
2013-08-191195.001201.001183.001193.0037220004427120100
2013-08-161185.001201.001181.001193.0040130004780668700
2013-08-151196.001214.001194.001199.0036272004359168900
2013-08-141212.001217.001195.001209.0059811007209715400
2013-08-131201.001207.001193.001206.0048932005873261600
2013-08-121181.001208.001176.001199.0049409005904181000
2013-08-091183.001196.001180.001185.0069701008275995100
2013-08-081190.001219.001178.001185.0065177007806285900
2013-08-071197.001210.001190.001200.0068749008250663600
2013-08-061204.001220.001192.001220.0046464005612859600
2013-08-051218.001218.001203.001208.0043067005206201100
2013-08-021201.001227.001201.001227.0068228008296651500
2013-08-011170.001192.001163.001180.0070245008257878000
2013-07-311168.001193.001166.001166.0082185009674573400
2013-07-301161.001182.001155.001168.0056325006575820500
2013-07-291179.001184.001167.001167.0051560006052168800
2013-07-261223.001232.001200.001206.0058979007143922700
2013-07-251262.001265.001242.001246.0038784004857520900
2013-07-241257.001262.001247.001254.0058765007360717300
2013-07-231245.001263.001242.001256.0034113004283791100
2013-07-221268.001270.001242.001250.0036907004625031900
2013-07-191271.001274.001219.001248.0075159009378783700
2013-07-181249.001267.001242.001262.0064342008070577900
2013-07-171240.001248.001228.001243.0045202005598632400
2013-07-161239.001249.001232.001239.0061293007588520700
2013-07-121224.001235.001219.001233.0068297008393757000
2013-07-111196.001219.001196.001215.0046051005569936400
2013-07-101223.001225.001199.001208.0057091006928766700
2013-07-091218.001218.001203.001212.0059448007201782900
2013-07-081229.001229.001186.001189.0072556008739965800
2013-07-051175.001201.001172.001199.0082890009883231800
2013-07-041170.001176.001157.001162.0071678008338219700
2013-07-031182.001185.001157.001176.001050460012299390200
2013-07-021159.001177.001151.001175.001289220015011424400
2013-07-011164.001164.001140.001155.00908050010478598300
2013-06-281158.001167.001143.001145.001332140015371804500
2013-06-271157.001159.001134.001148.00958840010993510700
2013-06-261204.001210.001154.001158.00948750011138621600
2013-06-251210.001220.001182.001199.0074086008878070900
2013-06-241234.001247.001210.001220.0056044006862717800
2013-06-211186.001250.001186.001247.001507470018497354300
2013-06-201230.001230.001204.001216.00937620011413149500
2013-06-191206.001248.001196.001245.00994630012226637500
2013-06-181195.001205.001163.001178.0047301005578404800
2013-06-171153.001187.001137.001181.0056091006570476800
2013-06-141169.001184.001149.001160.001211850014148568800
2013-06-131180.001184.001142.001148.00957480011096692200
2013-06-121200.001218.001178.001210.0074231008906952200
2013-06-111230.001255.001218.001229.00862180010644051700
2013-06-101239.001250.001201.001218.001203490014608479200
2013-06-071201.001236.001181.001209.00953460011506306700
2013-06-061234.001259.001200.001229.001140560014099990900
2013-06-051254.001288.001237.001240.001069110013469383800
2013-06-041270.001284.001220.001258.001054280013160356000
2013-06-031294.001310.001265.001270.00793250010207605900
2013-05-311299.001332.001280.001281.00883000011413001900
2013-05-301297.001322.001279.001291.00981680012753693800
2013-05-291358.001387.001331.001331.00846830011460566600
2013-05-281279.001327.001270.001312.00844650011059226300
2013-05-271286.001316.001277.001298.00829460010762362000
2013-05-241380.001399.001290.001331.001502310020284099400
2013-05-231473.001495.001357.001359.001873230026688531700
2013-05-221480.001568.001443.001443.001662020024782088700
2013-05-211388.001444.001379.001439.001028450014568241400
2013-05-201338.001407.001337.001388.00952070013157152200
2013-05-171340.001346.001315.001330.0060139008024940600
2013-05-161347.001347.001314.001332.001017450013523763200
2013-05-151290.001324.001287.001312.001097800014370919600
2013-05-141250.001287.001245.001270.001210220015328925200
2013-05-131240.001245.001235.001244.001013800012577967800
2013-05-101227.001227.001206.001210.00903560010986049600
2013-05-091215.001220.001199.001200.0068060008212515500
2013-05-081225.001245.001186.001198.001390280016951792900
2013-05-071214.001226.001209.001213.0078147009505752400
2013-05-021177.001184.001166.001172.0073778008664524400
2013-05-011205.001210.001185.001186.0063477007562316900
2013-04-301197.001225.001196.001205.0070533008528834400
2013-04-261225.001226.001200.001204.0067039008100810300
2013-04-251199.001220.001193.001220.001092170013230049300
2013-04-241170.001191.001168.001191.00968570011414891800
2013-04-231163.001170.001144.001146.00880340010145203000
2013-04-221161.001169.001155.001163.00939890010926987000
2013-04-191132.001134.001101.001117.00994320011115074100
2013-04-181142.001146.001125.001136.001067410012122053200
2013-04-171148.001154.001138.001149.00909810010428512700
2013-04-161153.001168.001151.001153.001096000012684164000
2013-04-151200.001211.001182.001197.0064673007740690600
2013-04-121240.001240.001218.001224.0078925009703536100
2013-04-111235.001241.001215.001240.001266420015600847100
2013-04-101168.001215.001162.001205.001709680020472101100
2013-04-091139.001160.001130.001140.001011770011571285100
2013-04-081133.001137.001095.001114.00911680010178447200
2013-04-051108.001174.001086.001091.002122520023937693300
2013-04-041060.001085.001033.001084.001038080010978795800
2013-04-031074.001074.001042.001069.0076859008145596800
2013-04-021050.001082.001036.001054.001525760016142338200
2013-04-011125.001127.001097.001097.0069160007670824100
2013-03-291133.001144.001124.001131.0066769007561466500
2013-03-281175.001176.001125.001149.00982930011235135000
2013-03-271180.001191.001175.001177.0057985006842840000
2013-03-261215.001218.001202.001202.0060645007327000300
2013-03-251215.001223.001211.001217.0078209009526903400
2013-03-221207.001218.001190.001192.0077704009331946100
2013-03-211233.001234.001213.001213.0081770009987127400
2013-03-191215.001224.001205.001224.0039701004839054400
2013-03-181202.001211.001188.001200.0060357007253709900
2013-03-151199.001215.001192.001215.001206820014547954400
2013-03-141203.001204.001180.001189.0080019009496522000
2013-03-131224.001224.001195.001196.001014880012234833400
2013-03-121240.001241.001220.001226.00856380010538077700
2013-03-111200.001229.001191.001224.001084320013183774100
2013-03-081164.001186.001163.001186.001764550020669220500
2013-03-071126.001148.001125.001141.001041590011870283600
2013-03-061100.001114.001097.001112.00974260010767367000
2013-03-051087.001096.001082.001089.0058893006412760500
2013-03-041097.001100.001072.001075.0073940008022144200
2013-03-011072.001089.001070.001084.0057148006189784900
2013-02-281066.001071.001061.001070.0062662006688394700
2013-02-271071.001075.001054.001056.0053537005689433200
2013-02-261059.001081.001058.001067.0080561008624605000
2013-02-251094.001096.001089.001095.0059856006544828500
2013-02-221050.001069.001048.001064.0082457008724956500
2013-02-211082.001085.001059.001070.0067135007199440000
2013-02-201093.001098.001086.001090.0062977006874552300
2013-02-191082.001095.001082.001086.0056353006129598400
2013-02-181083.001090.001074.001086.0079392008618913700
2013-02-151065.001070.001048.001064.0071431007555161400
2013-02-141070.001079.001054.001065.001054070011232929800
2013-02-131077.001093.001067.001077.0082276008884685300
2013-02-121107.001110.001089.001091.0071876007908996900
2013-02-081098.001113.001083.001089.0074217008127700100
2013-02-071100.001123.001097.001100.0080044008856078200
2013-02-061099.001105.001088.001096.001097340012042509600
2013-02-051052.001077.001051.001061.0083783008907176700
2013-02-041048.001067.001043.001064.0075462007989348900
2013-02-011038.001040.001031.001033.0063509006576845600
2013-01-311011.001038.001009.001034.001001320010278591200
2013-01-301000.001015.00999.001010.0074440007494207900
2013-01-29995.001008.00992.00999.0069173006916373700
2013-01-281008.001009.00993.00995.0068571006849991900
2013-01-25989.001006.00988.00997.001063870010606946200
2013-01-24951.00973.00951.00968.0062446006010036900
2013-01-23962.00967.00952.00954.0077065007387638200
2013-01-22976.00985.00967.00975.001183950011569991700
2013-01-21997.00998.00977.00977.0073524007233506400
2013-01-18983.00987.00977.00982.0089902008818119200
2013-01-17961.00971.00949.00965.0088631008505325000
2013-01-16975.00976.00956.00961.0068529006608044400
2013-01-15972.00982.00966.00975.0074578007266301700
2013-01-11970.00976.00960.00962.001038540010054325000
2013-01-10955.00963.00953.00960.0065202006251701800
2013-01-09932.00960.00931.00952.0097674009291863200
2013-01-08945.00952.00937.00942.0091557008647357500
2013-01-07961.00961.00939.00940.0075154007124066900
2013-01-04946.00947.00940.00946.00104062009825729900

   ※ 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