伊藤忠エネクス(8133)の株価時系列情報
伊藤忠エネクス(8133)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1985/12/27 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1985/12/20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1985/12/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1985/12/17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1985/12/16 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 |
| 1985/12/12 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1985/12/10 | 1,610 | 1,610 | 1,610 | 1,610 | 100,000 |
| 1985/12/09 | 1,620 | 1,620 | 1,580 | 1,580 | 12,000 |
| 1985/12/07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1985/12/06 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1985/12/05 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1985/12/04 | 1,700 | 1,700 | 1,640 | 1,640 | 216,000 |
| 1985/12/03 | 1,640 | 1,670 | 1,640 | 1,670 | 594,000 |
| 1985/12/02 | 1,570 | 1,570 | 1,570 | 1,570 | 186,000 |
| 1985/11/30 | 1,570 | 1,570 | 1,570 | 1,570 | 96,000 |
| 1985/11/29 | 1,570 | 1,570 | 1,570 | 1,570 | 56,000 |
| 1985/11/28 | 1,570 | 1,570 | 1,570 | 1,570 | 192,000 |
| 1985/11/27 | 1,500 | 1,500 | 1,500 | 1,500 | 337,000 |
| 1985/11/25 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1985/11/18 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1985/11/14 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 |
| 1985/11/13 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 |
| 1985/11/12 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 |
| 1985/11/11 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 |
| 1985/11/08 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1985/10/26 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1985/10/25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1985/10/24 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1985/10/23 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 |
| 1985/10/22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1985/10/18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1985/10/17 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1985/10/15 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1985/10/11 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 |
| 1985/10/04 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 |
| 1985/10/03 | 1,550 | 1,670 | 1,550 | 1,670 | 22,000 |
| 1985/10/01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1985/09/30 | 1,500 | 1,500 | 1,500 | 1,500 | 92,000 |
| 1985/09/27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1985/09/25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1985/09/21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1985/09/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1985/09/18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1985/09/17 | 1,530 | 1,530 | 1,500 | 1,530 | 11,000 |
| 1985/09/13 | 1,560 | 1,560 | 1,550 | 1,550 | 48,000 |
| 1985/09/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1985/09/10 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 |
| 1985/09/07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1985/09/06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1985/09/05 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1985/09/03 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1985/08/30 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1985/08/29 | 1,560 | 1,600 | 1,560 | 1,600 | 4,000 |
| 1985/08/28 | 1,560 | 1,560 | 1,500 | 1,540 | 2,819,000 |
| 1985/08/27 | 1,580 | 1,580 | 1,540 | 1,540 | 3,000 |
| 1985/08/26 | 1,620 | 1,650 | 1,620 | 1,650 | 3,000 |
| 1985/08/24 | 1,680 | 1,680 | 1,640 | 1,650 | 17,000 |
| 1985/08/23 | 1,580 | 1,700 | 1,580 | 1,700 | 11,000 |
| 1985/08/22 | 1,570 | 1,570 | 1,540 | 1,540 | 4,000 |
| 1985/08/21 | 1,540 | 1,590 | 1,540 | 1,590 | 11,000 |
| 1985/08/20 | 1,490 | 1,530 | 1,480 | 1,530 | 17,000 |
| 1985/08/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1985/08/14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1985/08/13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1985/08/12 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 |
| 1985/08/09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1985/08/08 | 1,220 | 1,220 | 1,200 | 1,220 | 5,000 |
| 1985/08/07 | 1,150 | 1,190 | 1,150 | 1,190 | 4,000 |
| 1985/08/06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1985/08/05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1985/08/03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1985/08/02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1985/08/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1985/07/31 | 1,090 | 1,150 | 1,090 | 1,150 | 5,000 |
| 1985/07/30 | 1,130 | 1,130 | 1,130 | 1,130 | 31,000 |
| 1985/07/29 | 1,220 | 1,230 | 1,170 | 1,170 | 7,000 |
| 1985/07/24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1985/07/23 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 |
| 1985/07/22 | 1,440 | 1,490 | 1,430 | 1,490 | 8,000 |
| 1985/07/20 | 1,460 | 1,460 | 1,450 | 1,460 | 3,000 |
| 1985/07/19 | 1,400 | 1,500 | 1,400 | 1,460 | 27,000 |
| 1985/07/18 | 1,330 | 1,380 | 1,330 | 1,380 | 33,000 |
| 1985/07/17 | 1,260 | 1,350 | 1,260 | 1,330 | 16,000 |
| 1985/07/16 | 1,260 | 1,280 | 1,240 | 1,240 | 14,000 |
| 1985/07/15 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 |
| 1985/07/12 | 1,310 | 1,340 | 1,310 | 1,340 | 23,000 |
| 1985/07/10 | 1,400 | 1,430 | 1,380 | 1,430 | 34,000 |
| 1985/07/09 | 1,410 | 1,410 | 1,310 | 1,350 | 28,000 |
| 1985/07/08 | 1,280 | 1,350 | 1,280 | 1,350 | 97,000 |
| 1985/07/06 | 1,200 | 1,340 | 1,200 | 1,300 | 68,000 |
| 1985/07/05 | 1,240 | 1,240 | 1,150 | 1,220 | 66,000 |
| 1985/07/04 | 1,080 | 1,220 | 1,070 | 1,220 | 139,000 |
| 1985/07/03 | 1,040 | 1,080 | 1,020 | 1,060 | 207,000 |
| 1985/07/02 | 940 | 1,020 | 940 | 1,020 | 172,000 |
| 1985/07/01 | 900 | 950 | 900 | 950 | 80,000 |
| 1985/06/29 | 880 | 910 | 880 | 910 | 56,000 |
| 1985/06/28 | 921 | 921 | 921 | 921 | 12,000 |
| 1985/06/26 | 1,030 | 1,030 | 980 | 981 | 33,000 |
| 1985/06/25 | 951 | 1,030 | 950 | 1,030 | 53,000 |
| 1985/06/24 | 880 | 921 | 880 | 921 | 40,000 |
| 1985/06/22 | 868 | 875 | 867 | 875 | 41,000 |
| 1985/06/21 | 815 | 850 | 810 | 844 | 232,000 |
| 1985/06/20 | 810 | 820 | 790 | 815 | 97,000 |
| 1985/06/19 | 820 | 820 | 788 | 800 | 21,000 |
| 1985/06/18 | 791 | 819 | 790 | 815 | 47,000 |
| 1985/06/17 | 779 | 790 | 770 | 781 | 32,000 |
| 1985/06/14 | 740 | 819 | 740 | 819 | 106,000 |
| 1985/06/13 | 720 | 720 | 710 | 719 | 12,000 |
| 1985/06/12 | 720 | 720 | 720 | 720 | 11,000 |
| 1985/06/11 | 735 | 740 | 734 | 735 | 40,000 |
| 1985/06/10 | 714 | 740 | 713 | 740 | 14,000 |
| 1985/06/07 | 718 | 720 | 702 | 713 | 42,000 |
| 1985/06/06 | 679 | 717 | 679 | 708 | 70,000 |
| 1985/06/05 | 680 | 697 | 678 | 678 | 34,000 |
| 1985/06/04 | 650 | 675 | 650 | 675 | 9,000 |
| 1985/06/03 | 626 | 635 | 626 | 635 | 5,000 |
| 1985/06/01 | 635 | 635 | 626 | 626 | 6,000 |
| 1985/05/30 | 615 | 634 | 615 | 634 | 4,000 |
| 1985/05/29 | 635 | 635 | 610 | 610 | 7,000 |
| 1985/05/28 | 635 | 635 | 635 | 635 | 1,000 |
| 1985/05/27 | 635 | 637 | 635 | 635 | 6,000 |
| 1985/05/24 | 635 | 635 | 635 | 635 | 7,000 |
| 1985/05/23 | 639 | 645 | 639 | 640 | 3,000 |
| 1985/05/22 | 670 | 675 | 639 | 639 | 21,000 |
| 1985/05/21 | 630 | 670 | 629 | 670 | 53,000 |
| 1985/05/20 | 629 | 630 | 629 | 630 | 7,000 |
| 1985/05/18 | 610 | 610 | 610 | 610 | 5,000 |
| 1985/05/17 | 605 | 612 | 605 | 612 | 4,000 |
| 1985/05/16 | 591 | 591 | 586 | 586 | 5,000 |
| 1985/05/13 | 581 | 581 | 581 | 581 | 1,000 |
| 1985/05/10 | 576 | 576 | 576 | 576 | 4,000 |
| 1985/05/09 | 575 | 575 | 575 | 575 | 5,000 |
| 1985/05/08 | 600 | 600 | 580 | 585 | 15,000 |
| 1985/05/07 | 612 | 612 | 610 | 610 | 12,000 |
| 1985/05/04 | 610 | 611 | 610 | 611 | 7,000 |
| 1985/05/02 | 600 | 600 | 600 | 600 | 6,000 |
| 1985/04/30 | 595 | 595 | 590 | 590 | 6,000 |
| 1985/04/26 | 586 | 590 | 586 | 590 | 8,000 |
| 1985/04/25 | 590 | 590 | 585 | 585 | 24,000 |
| 1985/04/24 | 599 | 599 | 599 | 599 | 1,000 |
| 1985/04/23 | 599 | 599 | 599 | 599 | 3,000 |
| 1985/04/22 | 599 | 599 | 599 | 599 | 1,000 |
| 1985/04/19 | 580 | 600 | 580 | 600 | 3,000 |
| 1985/04/18 | 580 | 580 | 570 | 570 | 3,000 |
| 1985/04/17 | 580 | 590 | 580 | 590 | 3,000 |
| 1985/04/15 | 578 | 578 | 578 | 578 | 2,000 |
| 1985/04/12 | 600 | 600 | 590 | 590 | 2,000 |
| 1985/04/11 | 580 | 580 | 580 | 580 | 5,000 |
| 1985/04/10 | 590 | 590 | 590 | 590 | 3,000 |
| 1985/04/09 | 576 | 586 | 576 | 586 | 20,000 |
| 1985/04/08 | 575 | 576 | 572 | 576 | 22,000 |
| 1985/04/06 | 585 | 585 | 585 | 585 | 9,000 |
| 1985/04/05 | 570 | 573 | 570 | 573 | 5,000 |
| 1985/04/04 | 572 | 572 | 572 | 572 | 2,000 |
| 1985/04/03 | 565 | 565 | 565 | 565 | 28,000 |
| 1985/04/02 | 565 | 565 | 563 | 565 | 6,000 |
| 1985/04/01 | 571 | 571 | 565 | 565 | 3,000 |
| 1985/03/30 | 580 | 580 | 570 | 572 | 8,000 |
| 1985/03/29 | 570 | 574 | 570 | 574 | 24,000 |
| 1985/03/28 | 572 | 572 | 570 | 570 | 5,000 |
| 1985/03/27 | 572 | 572 | 572 | 572 | 3,000 |
| 1985/03/25 | 591 | 591 | 591 | 591 | 3,000 |
| 1985/03/23 | 592 | 592 | 585 | 585 | 8,000 |
| 1985/03/22 | 595 | 595 | 595 | 595 | 1,000 |
| 1985/03/20 | 595 | 595 | 595 | 595 | 3,000 |
| 1985/03/19 | 585 | 585 | 585 | 585 | 9,000 |
| 1985/03/16 | 598 | 598 | 598 | 598 | 1,000 |
| 1985/03/15 | 600 | 600 | 600 | 600 | 3,000 |
| 1985/03/14 | 595 | 595 | 595 | 595 | 1,000 |
| 1985/03/13 | 605 | 605 | 605 | 605 | 3,000 |
| 1985/03/11 | 610 | 610 | 610 | 610 | 3,000 |
| 1985/03/08 | 590 | 600 | 590 | 600 | 9,000 |
| 1985/03/07 | 585 | 585 | 584 | 585 | 4,000 |
| 1985/03/06 | 570 | 580 | 570 | 580 | 4,000 |
| 1985/03/05 | 575 | 575 | 570 | 570 | 3,000 |
| 1985/03/01 | 580 | 580 | 580 | 580 | 4,000 |
| 1985/02/28 | 583 | 583 | 583 | 583 | 2,000 |
| 1985/02/27 | 585 | 585 | 585 | 585 | 1,000 |
| 1985/02/26 | 585 | 585 | 585 | 585 | 2,000 |
| 1985/02/23 | 575 | 575 | 575 | 575 | 1,000 |
| 1985/02/22 | 570 | 570 | 570 | 570 | 2,000 |
| 1985/02/21 | 570 | 570 | 565 | 565 | 5,000 |
| 1985/02/20 | 570 | 570 | 567 | 567 | 3,000 |
| 1985/02/19 | 579 | 579 | 566 | 566 | 15,000 |
| 1985/02/18 | 576 | 576 | 575 | 575 | 8,000 |
| 1985/02/16 | 570 | 570 | 570 | 570 | 2,000 |
| 1985/02/15 | 575 | 575 | 575 | 575 | 1,000 |
| 1985/02/14 | 580 | 580 | 580 | 580 | 3,000 |
| 1985/02/13 | 585 | 585 | 585 | 585 | 2,000 |
| 1985/02/08 | 610 | 610 | 610 | 610 | 1,000 |
| 1985/02/06 | 589 | 589 | 589 | 589 | 8,000 |
| 1985/02/05 | 590 | 590 | 590 | 590 | 2,000 |
| 1985/02/04 | 603 | 603 | 595 | 595 | 3,000 |
| 1985/02/02 | 600 | 600 | 600 | 600 | 1,000 |
| 1985/02/01 | 600 | 600 | 595 | 595 | 3,000 |
| 1985/01/31 | 600 | 600 | 595 | 595 | 4,000 |
| 1985/01/30 | 594 | 595 | 594 | 595 | 5,000 |
| 1985/01/29 | 593 | 595 | 593 | 595 | 6,000 |
| 1985/01/28 | 597 | 597 | 597 | 597 | 1,000 |
| 1985/01/26 | 605 | 605 | 605 | 605 | 5,000 |
| 1985/01/25 | 617 | 617 | 615 | 615 | 4,000 |
| 1985/01/24 | 625 | 625 | 625 | 625 | 2,000 |
| 1985/01/23 | 625 | 625 | 625 | 625 | 4,000 |
| 1985/01/22 | 625 | 626 | 625 | 626 | 5,000 |
| 1985/01/21 | 625 | 625 | 625 | 625 | 6,000 |
| 1985/01/19 | 625 | 626 | 625 | 626 | 6,000 |
| 1985/01/18 | 625 | 625 | 625 | 625 | 3,000 |
| 1985/01/17 | 630 | 630 | 630 | 630 | 2,000 |
| 1985/01/16 | 637 | 637 | 637 | 637 | 2,000 |
| 1985/01/14 | 635 | 637 | 635 | 637 | 3,000 |
| 1985/01/11 | 630 | 630 | 630 | 630 | 6,000 |
| 1985/01/10 | 627 | 630 | 627 | 630 | 6,000 |
| 1985/01/09 | 631 | 631 | 625 | 625 | 9,000 |
| 1985/01/08 | 630 | 631 | 625 | 631 | 9,000 |
| 1985/01/07 | 620 | 620 | 620 | 620 | 3,000 |
| 1985/01/04 | 626 | 626 | 626 | 626 | 2,000 |