[8001 東証1部] 伊藤忠商事 日足 時系列データ (2015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 
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
2015-11-301541.001546.501491.001502.001107040016718775650
2015-11-271558.001563.001545.001548.0046792007265369500
2015-11-261562.501563.001547.501555.5039875006201698050
2015-11-251556.001560.501545.001554.0046478007219928650
2015-11-241549.501559.501544.501557.0043285006720915450
2015-11-201547.001550.001530.001545.0050827007828713650
2015-11-191559.501573.001552.501555.5058141009078064950
2015-11-181566.501571.501537.501538.0049334007649910950
2015-11-171550.001563.501539.001552.5064083009959394250
2015-11-161516.001548.501515.501542.5056341008645477950
2015-11-131549.501558.001535.501552.5056882008801861900
2015-11-121557.001566.001544.001565.5041917006528223250
2015-11-111551.501564.001540.001559.5045317007060139250
2015-11-101558.501575.501552.001558.0052323008164943800
2015-11-091551.001569.501543.501568.50712560011126613900
2015-11-061540.001550.001521.501546.50933410014365635900
2015-11-051489.001527.001480.001517.00923190013937941700
2015-11-041461.001506.001461.001492.00863640012891268600
2015-11-021488.001497.001474.001485.0060465008986172700
2015-10-301529.001539.001506.001524.00779400011882833500
2015-10-291531.001548.001522.001540.501388820021344022000
2015-10-281519.001520.501507.501520.0056240008522825850
2015-10-271536.001538.501508.001518.0051494007810949950
2015-10-261551.001553.001534.501543.5058126008984209950
2015-10-231542.001549.501518.001531.5064600009899416450
2015-10-221487.501519.501480.001511.5062577009436420850
2015-10-211460.001496.501459.001493.0052336007783124150
2015-10-201461.001468.001443.001460.0045563006643287800
2015-10-191471.001479.501446.501454.0066250009659276900
2015-10-161490.501502.501473.501495.00867470012964056100
2015-10-151436.001480.501435.501475.50777010011393506400
2015-10-141446.501464.501422.001435.50761210010937613050
2015-10-131462.501496.501451.501471.50899830013258515000
2015-10-091455.001484.001455.001483.001017150014983117800
2015-10-081410.001453.501407.001438.001139110016374326500
2015-10-071370.001423.501365.501418.001026050014326832600
2015-10-061367.501367.501344.001351.50851340011534411250
2015-10-051309.001346.501309.001332.50786250010482349500
2015-10-021276.001291.001268.501285.5037545004811016350
2015-10-011273.001298.001251.501287.50854910010940849200
2015-09-301270.001272.501242.001257.50809690010169895500
2015-09-291286.501287.001222.501223.501080340013405765900
2015-09-281329.501345.001300.001306.00891650011738150350
2015-09-251356.001373.001330.001362.001077450014552219550
2015-09-241388.501390.501346.001346.001299280017682072500
2015-09-181459.501460.001413.501418.50927310013217742950
2015-09-171439.501457.001430.501455.00807800011682672600
2015-09-161420.001427.501401.501413.0049179006954548950
2015-09-151395.501425.001390.001398.5054353007640555750
2015-09-141413.001419.001383.501386.0049580006911424300
2015-09-111403.501432.001401.501413.001011700014269038200
2015-09-101407.501437.501403.001433.50734730010450977650
2015-09-091419.501460.001417.501460.00858460012359433900
2015-09-081369.501397.001366.501371.5062780008658765500
2015-09-071345.001380.001338.501369.50790980010760978500
2015-09-041393.001393.501333.001348.5060615008223548700
2015-09-031383.001407.001371.001372.0050384006981846950
2015-09-021361.001389.501352.501363.001126850015443222100
2015-09-011447.501459.001416.501416.5066500009548482900
2015-08-311466.001474.001441.501455.50728690010605315700
2015-08-281459.501509.001446.501481.501184400017518489900
2015-08-271405.501413.001369.501372.00751930010433031000
2015-08-261335.001361.001312.001349.001363580018295568750
2015-08-251308.001391.501305.001320.501190080015990881700
2015-08-241420.001435.001385.001387.00924500012983864000
2015-08-211440.001476.501440.001451.0061988009032985850
2015-08-201507.001511.001474.001474.0063479009432865950
2015-08-191520.001540.001508.501512.0049495007523615250
2015-08-181536.501542.001513.001526.5061610009411631700
2015-08-171525.001543.501516.001543.0038037005847711950
2015-08-141518.501529.001511.501524.5037331005681601300
2015-08-131536.001544.501521.001527.5064194009830059800
2015-08-121560.001579.501516.001527.00989590015207641450
2015-08-111603.001619.001571.501580.50867030013825815100
2015-08-101574.501577.001536.001577.00799770012473433200
2015-08-071550.001603.501541.501602.00941940014919659550
2015-08-061559.001562.501535.001549.00784900012195443300
2015-08-051499.001566.001497.001545.001189600018306584350
2015-08-041500.001520.001453.501484.50884880013190019650
2015-08-031504.501512.001486.001500.5044568006677130550
2015-07-311503.001521.001492.501521.0057104008638185300
2015-07-301495.001522.501483.001509.50793660011945981750
2015-07-291475.001489.501459.501473.5062823009261164350
2015-07-281421.001450.001413.001433.50840670012020592800
2015-07-271469.001486.501461.501465.5052617007735144900
2015-07-241494.501495.001471.001481.0055349008199514450
2015-07-231519.501523.001491.001508.0043342006519687850
2015-07-221498.001508.001486.501502.5053699008059619000
2015-07-211530.001530.001494.001499.0059601008973383500
2015-07-171520.001525.501499.501508.5042497006407915350
2015-07-161513.501519.501493.001519.5061762009317505650
2015-07-151531.001540.001491.001494.00917160013844092050
2015-07-141525.001546.501520.001531.00840910012877488550
2015-07-131474.501499.001464.001495.001035580015373231200
2015-07-101454.001502.501436.501466.001683440024749060000
2015-07-091396.001442.001348.001439.502840730039868342800
2015-07-081508.501510.001396.001404.003221010046169028950
2015-07-071592.501598.001541.001547.001090870017065706200
2015-07-061592.001597.501558.001558.00957610015056618150
2015-07-031628.001629.501605.501612.5051720008350774950
2015-07-021630.001639.001620.001621.5052174008490413050
2015-07-011626.001645.001618.001621.5044909007297462950
2015-06-301623.001638.001615.001617.00733610011898707700
2015-06-291628.501651.001615.001625.00651860010636507200
2015-06-261696.001698.001662.501672.5054126009059996450
2015-06-251691.501703.501686.001691.5055479009391086900
2015-06-241690.001756.001687.001715.501203040020706836100
2015-06-231656.001679.501648.001670.50620450010343142000
2015-06-221672.501673.501635.501645.501016640016753659000
2015-06-191682.001694.501674.501679.00953590016029695600
2015-06-181699.001705.001672.501672.5056782009551581150
2015-06-171702.001711.001685.501692.50675970011485932150
2015-06-161679.001707.001676.501691.50714520012097826600
2015-06-151673.001685.001659.001678.0052612008809621000
2015-06-121679.001686.001669.001674.00884140014834922900
2015-06-111634.001662.001630.001662.00687920011359070300
2015-06-101620.001660.001618.501625.00871860014255642100
2015-06-091631.501653.501621.001625.50672070010973975900
2015-06-081656.001658.001639.001654.0059655009839007700
2015-06-051650.501656.001631.501646.00687220011294151050
2015-06-041687.501689.501656.001669.00729360012156346000
2015-06-031652.001685.001650.501677.5042088007034552250
2015-06-021695.001696.001660.001661.0054774009159953250
2015-06-011655.501688.001644.001682.5056934009511618800
2015-05-291668.501691.001660.501680.00925260015537191700
2015-05-281703.001716.001662.001673.001031160017380558750
2015-05-271701.501709.501690.001697.501163410019757416650
2015-05-261701.001732.001701.001729.50867170014941800450
2015-05-251670.001688.501661.001686.00603650010115644600
2015-05-221650.001666.001640.001660.00771430012766841050
2015-05-211607.501638.501593.501617.50775580012560582100
2015-05-201597.001610.001589.001602.50765600012245732400
2015-05-191583.001595.001570.001581.00638580010095496900
2015-05-181557.001581.501551.001580.5054713008609109750
2015-05-151576.501579.501540.001544.50718670011183080550
2015-05-141558.001573.001550.001564.5047984007495066250
2015-05-131550.001572.001538.501569.00672030010472227750
2015-05-121553.501557.001525.501556.00836370012911481200
2015-05-111540.001558.001530.001541.50839620012955114450
2015-05-081488.001506.001473.501488.50987140014732700450
2015-05-071481.501489.501436.001489.501440220021192025300
2015-05-011460.001517.501452.001500.001304770019424635400
2015-04-301485.001488.001463.001480.00905870013395309750
2015-04-281457.501480.001456.501475.50761740011214811400
2015-04-271435.001455.001435.001452.0060277008732288650
2015-04-241433.001437.001425.001432.0049452007076136350
2015-04-231430.001442.501418.501438.501038990014884870750
2015-04-221424.501433.501415.501430.0058921008413065400
2015-04-211422.501425.501406.501420.00714510010148064550
2015-04-201425.001444.001417.501429.5066227009469664950
2015-04-171415.501457.501415.001451.001221730017642136450
2015-04-161385.001415.001384.001415.001249030017546117800
2015-04-151367.001381.501361.001377.5072107009911599150
2015-04-141360.501376.501360.501365.001023850013988468300
2015-04-131330.501344.001320.501342.0057925007721764050
2015-04-101348.001348.001326.501329.5060201008044420800
2015-04-091340.001349.501332.001340.00851520011410770450
2015-04-081334.001334.001322.001327.0056505007509753350
2015-04-071290.501332.501290.501325.00904210011918091950
2015-04-061267.001276.001262.001275.0030083003825237100
2015-04-031272.001274.001259.001273.5032985004185343000
2015-04-021269.001278.001265.001270.50836080010632295350
2015-04-011282.001290.501258.001258.501001770012727509050
2015-03-311318.001334.001301.501301.5073575009679001050
2015-03-301315.001320.501285.001303.0056090007287052250
2015-03-271324.501334.501300.501313.00810190010692399900
2015-03-261350.001354.501346.001349.00964080013012061650
2015-03-251357.001365.001347.501357.50861780011690753050
2015-03-241341.001356.001337.001356.00978690013179609800
2015-03-231328.001342.001326.501341.00875470011693465400
2015-03-201327.001327.001315.501325.0056032007397053450
2015-03-191320.001326.501316.001321.00944410012465892650
2015-03-181320.001323.001316.501320.5060028007924523150
2015-03-171325.501325.501313.001320.00948800012505206250
2015-03-161326.501330.001320.501322.5074892009910762100
2015-03-131330.001334.001322.001326.001354180017998346800
2015-03-121338.501339.001329.501336.5064721008641759650
2015-03-111331.501340.001325.001331.5052408006986749650
2015-03-101346.001347.001335.001340.0056179007533136750
2015-03-091345.501346.001337.501339.5044990006036129650
2015-03-061330.001345.001326.001345.0062785008409951500
2015-03-051340.001346.001325.501326.00806880010763454800
2015-03-041347.001347.001337.001340.5043986005895604600
2015-03-031350.001353.501338.001350.0043176005815573400
2015-03-021348.001355.001341.001349.0064838008746480800
2015-02-271325.001340.001323.001340.001190580015886299950
2015-02-261320.001322.001310.001322.0048336006375988850
2015-02-251321.001325.001313.001318.5048626006407959050
2015-02-241306.001315.001290.501315.0067256008777563550
2015-02-231320.001325.501305.001314.0049290006486236550
2015-02-201316.501324.001303.001306.5068754009011455600
2015-02-191313.001319.001307.001317.5053896007089159400
2015-02-181307.501316.501300.501313.5063061008258091050
2015-02-171297.001309.501294.001306.0065072008478673000
2015-02-161285.001298.501280.001298.0062458008075212950
2015-02-131273.001280.001267.501276.00808230010298145700
2015-02-121297.001298.001267.001270.001050870013420549250
2015-02-101265.001299.001260.001288.501059250013597640200
2015-02-091258.001264.001248.001260.0065986008300003850
2015-02-061265.001268.001233.501242.50892100011122885000
2015-02-051240.001263.001212.501263.001172080014559960200
2015-02-041214.501244.001205.501239.501319230016229586450
2015-02-031198.501212.001197.001199.5082025009864403550
2015-02-021192.501202.001183.501198.5059381007093651250
2015-01-301208.001214.501199.001200.0051511006207504250
2015-01-291212.501218.001196.001198.0058414007026406150
2015-01-281203.001221.001203.001218.0056942006912434600
2015-01-271203.501219.501193.501215.001026070012385631900
2015-01-261200.501231.001196.001209.001034320012550417150
2015-01-231196.501214.001193.001210.001083250013070161750
2015-01-221183.001192.501174.001181.001252880014785737700
2015-01-211208.001208.501179.001183.001713610020322860900
2015-01-201252.001255.001181.501207.001774220021488860000
2015-01-191221.001241.001220.501238.5054164006681604000
2015-01-161186.001209.501178.501209.50911230010870628650
2015-01-151201.001210.001186.501203.5082051009836057750
2015-01-141222.001224.501201.001201.001120040013555464900
2015-01-131250.001252.001218.001237.00846780010424970950
2015-01-091268.001280.501264.501268.5058453007428654950
2015-01-081256.001265.001255.001258.5067453008495820500
2015-01-071235.001250.001233.501239.0055478006886002000
2015-01-061248.001256.001236.501242.5076623009556841550
2015-01-051280.501289.001253.001278.0054925006999728150

   ※ 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