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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1986/12/26 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1986/12/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1986/12/24 | 1,100 | 1,100 | 1,050 | 1,050 | 13,000 |
| 1986/12/23 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1986/12/22 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 |
| 1986/12/19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1986/12/18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1986/12/17 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 |
| 1986/12/16 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1986/12/12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1986/12/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1986/12/10 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 |
| 1986/12/09 | 1,150 | 1,150 | 1,120 | 1,120 | 15,000 |
| 1986/12/08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1986/12/06 | 1,140 | 1,140 | 1,120 | 1,130 | 6,000 |
| 1986/12/05 | 1,120 | 1,150 | 1,120 | 1,150 | 17,000 |
| 1986/12/04 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
| 1986/12/03 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 1986/11/29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1986/11/28 | 1,140 | 1,150 | 1,120 | 1,150 | 8,000 |
| 1986/11/27 | 1,150 | 1,150 | 1,150 | 1,150 | 28,000 |
| 1986/11/26 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1986/11/25 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1986/11/21 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1986/11/18 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 |
| 1986/11/17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1986/11/14 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 1986/11/13 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1986/11/12 | 1,130 | 1,160 | 1,130 | 1,160 | 11,000 |
| 1986/11/11 | 1,130 | 1,160 | 1,130 | 1,160 | 16,000 |
| 1986/11/10 | 1,040 | 1,100 | 1,040 | 1,100 | 20,000 |
| 1986/11/07 | 1,000 | 1,020 | 1,000 | 1,020 | 16,000 |
| 1986/11/06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1986/11/05 | 990 | 990 | 990 | 990 | 3,000 |
| 1986/10/30 | 950 | 950 | 950 | 950 | 2,000 |
| 1986/10/29 | 969 | 969 | 950 | 950 | 4,000 |
| 1986/10/28 | 970 | 970 | 970 | 970 | 5,000 |
| 1986/10/27 | 985 | 985 | 985 | 985 | 2,000 |
| 1986/10/25 | 990 | 990 | 990 | 990 | 5,000 |
| 1986/10/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1986/10/23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1986/10/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1986/10/15 | 1,010 | 1,050 | 1,010 | 1,030 | 8,000 |
| 1986/10/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1986/09/24 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1986/09/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1986/09/12 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1986/09/11 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1986/08/29 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1986/08/28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/08/26 | 1,240 | 1,250 | 1,240 | 1,240 | 8,000 |
| 1986/08/25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1986/08/23 | 1,240 | 1,240 | 1,220 | 1,220 | 4,000 |
| 1986/08/22 | 1,250 | 1,250 | 1,240 | 1,250 | 32,000 |
| 1986/08/21 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 1986/08/20 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1986/08/19 | 1,200 | 1,250 | 1,200 | 1,250 | 42,000 |
| 1986/08/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1986/08/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/08/08 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1986/08/07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1986/08/04 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 |
| 1986/07/31 | 1,250 | 1,350 | 1,250 | 1,350 | 50,000 |
| 1986/07/29 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1986/07/26 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1986/07/25 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 |
| 1986/07/24 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1986/07/23 | 1,250 | 1,260 | 1,250 | 1,260 | 9,000 |
| 1986/07/22 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 |
| 1986/07/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/07/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/07/16 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 |
| 1986/07/15 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 |
| 1986/07/14 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 |
| 1986/07/11 | 1,280 | 1,290 | 1,280 | 1,290 | 21,000 |
| 1986/07/10 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1986/07/09 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 |
| 1986/07/08 | 1,330 | 1,330 | 1,310 | 1,320 | 3,000 |
| 1986/07/07 | 1,330 | 1,330 | 1,290 | 1,290 | 17,000 |
| 1986/07/05 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1986/07/04 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 |
| 1986/07/03 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 |
| 1986/07/02 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1986/07/01 | 1,240 | 1,280 | 1,240 | 1,260 | 6,000 |
| 1986/06/30 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1986/06/28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1986/06/27 | 1,260 | 1,270 | 1,240 | 1,240 | 8,000 |
| 1986/06/26 | 1,260 | 1,300 | 1,260 | 1,280 | 14,000 |
| 1986/06/25 | 1,260 | 1,280 | 1,240 | 1,280 | 20,000 |
| 1986/06/24 | 1,270 | 1,270 | 1,250 | 1,260 | 3,000 |
| 1986/06/23 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1986/06/21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1986/06/20 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1986/06/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1986/06/18 | 1,220 | 1,250 | 1,200 | 1,250 | 8,000 |
| 1986/06/17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1986/06/16 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1986/06/13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/06/12 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1986/06/11 | 1,240 | 1,240 | 1,200 | 1,200 | 20,000 |
| 1986/06/10 | 1,210 | 1,240 | 1,210 | 1,240 | 12,000 |
| 1986/06/09 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1986/06/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/06/03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/05/31 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1986/05/29 | 1,240 | 1,260 | 1,240 | 1,260 | 11,000 |
| 1986/05/28 | 1,260 | 1,270 | 1,250 | 1,260 | 21,000 |
| 1986/05/27 | 1,280 | 1,300 | 1,260 | 1,260 | 6,000 |
| 1986/05/26 | 1,260 | 1,300 | 1,260 | 1,300 | 4,000 |
| 1986/05/22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1986/05/21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1986/05/16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1986/05/15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1986/05/14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1986/05/13 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 |
| 1986/05/12 | 1,290 | 1,290 | 1,290 | 1,290 | 32,000 |
| 1986/05/09 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 |
| 1986/05/06 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 |
| 1986/05/02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1986/05/01 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 |
| 1986/04/30 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 |
| 1986/04/28 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 |
| 1986/04/25 | 1,300 | 1,300 | 1,240 | 1,240 | 3,000 |
| 1986/04/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1986/04/14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1986/04/02 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1986/03/31 | 1,380 | 1,550 | 1,380 | 1,550 | 26,000 |
| 1986/03/29 | 1,300 | 1,390 | 1,300 | 1,390 | 16,000 |
| 1986/03/28 | 1,280 | 1,280 | 1,280 | 1,280 | 20,000 |
| 1986/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1986/03/27 | 1 -> 1.10 分割 | ||||
| 1986/03/25 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 |
| 1986/03/24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1986/03/22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1986/03/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1986/03/11 | 1,380 | 1,380 | 1,380 | 1,380 | 151,000 |
| 1986/03/07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1986/02/27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1986/02/14 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1986/02/10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1986/01/31 | 1,560 | 1,590 | 1,560 | 1,590 | 30,000 |
| 1986/01/30 | 1,400 | 1,550 | 1,400 | 1,550 | 16,000 |
| 1986/01/25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1986/01/16 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 |
| 1986/01/14 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1986/01/13 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 |
| 1986/01/10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1986/01/08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1986/01/04 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |