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 |
---|---|---|---|---|---|
1992/12/30 | 882 | 882 | 870 | 870 | 15,000 |
1992/12/29 | 872 | 882 | 872 | 882 | 31,000 |
1992/12/28 | 882 | 884 | 872 | 872 | 23,000 |
1992/12/25 | 880 | 880 | 880 | 880 | 42,000 |
1992/12/24 | 866 | 881 | 866 | 876 | 55,000 |
1992/12/22 | 880 | 891 | 880 | 880 | 60,000 |
1992/12/21 | 895 | 900 | 890 | 890 | 192,000 |
1992/12/18 | 880 | 895 | 880 | 895 | 152,000 |
1992/12/17 | 870 | 886 | 870 | 880 | 47,000 |
1992/12/16 | 894 | 895 | 870 | 870 | 102,000 |
1992/12/15 | 880 | 887 | 880 | 884 | 89,000 |
1992/12/14 | 882 | 882 | 877 | 877 | 26,000 |
1992/12/11 | 870 | 878 | 868 | 877 | 111,000 |
1992/12/10 | 867 | 875 | 865 | 865 | 124,000 |
1992/12/09 | 861 | 870 | 860 | 867 | 149,000 |
1992/12/08 | 845 | 859 | 845 | 859 | 86,000 |
1992/12/07 | 850 | 850 | 840 | 840 | 56,000 |
1992/12/04 | 833 | 838 | 833 | 836 | 60,000 |
1992/12/03 | 826 | 845 | 826 | 835 | 97,000 |
1992/12/02 | 825 | 831 | 825 | 827 | 76,000 |
1992/12/01 | 840 | 850 | 831 | 831 | 94,000 |
1992/11/30 | 825 | 830 | 820 | 830 | 30,000 |
1992/11/27 | 827 | 830 | 827 | 830 | 27,000 |
1992/11/26 | 827 | 845 | 825 | 830 | 145,000 |
1992/11/25 | 824 | 837 | 824 | 837 | 12,000 |
1992/11/24 | 830 | 840 | 830 | 834 | 43,000 |
1992/11/20 | 820 | 834 | 820 | 821 | 42,000 |
1992/11/19 | 815 | 828 | 815 | 828 | 24,000 |
1992/11/18 | 796 | 823 | 796 | 823 | 66,000 |
1992/11/17 | 787 | 794 | 780 | 794 | 59,000 |
1992/11/16 | 787 | 787 | 787 | 787 | 1,000 |
1992/11/13 | 795 | 795 | 781 | 792 | 106,000 |
1992/11/12 | 795 | 799 | 789 | 795 | 105,000 |
1992/11/11 | 787 | 787 | 782 | 785 | 26,000 |
1992/11/10 | 780 | 784 | 780 | 784 | 104,000 |
1992/11/09 | 802 | 805 | 785 | 785 | 92,000 |
1992/11/06 | 810 | 810 | 805 | 805 | 40,000 |
1992/11/05 | 806 | 810 | 806 | 810 | 9,000 |
1992/11/04 | 801 | 805 | 801 | 805 | 10,000 |
1992/11/02 | 810 | 815 | 802 | 802 | 74,000 |
1992/10/30 | 819 | 825 | 819 | 819 | 14,000 |
1992/10/29 | 823 | 828 | 818 | 820 | 28,000 |
1992/10/28 | 820 | 833 | 820 | 833 | 73,000 |
1992/10/27 | 820 | 825 | 816 | 816 | 57,000 |
1992/10/26 | 827 | 827 | 815 | 815 | 43,000 |
1992/10/23 | 850 | 859 | 834 | 834 | 102,000 |
1992/10/22 | 825 | 850 | 825 | 849 | 53,000 |
1992/10/21 | 850 | 852 | 825 | 825 | 42,000 |
1992/10/20 | 835 | 855 | 830 | 855 | 105,000 |
1992/10/19 | 871 | 871 | 830 | 840 | 108,000 |
1992/10/16 | 871 | 881 | 865 | 865 | 91,000 |
1992/10/15 | 880 | 894 | 870 | 880 | 603,000 |
1992/10/14 | 900 | 900 | 870 | 885 | 581,000 |
1992/10/13 | 846 | 900 | 845 | 882 | 733,000 |
1992/10/12 | 843 | 846 | 840 | 846 | 40,000 |
1992/10/09 | 840 | 848 | 839 | 845 | 38,000 |
1992/10/08 | 830 | 840 | 820 | 840 | 94,000 |
1992/10/07 | 810 | 845 | 810 | 831 | 135,000 |
1992/10/06 | 800 | 817 | 800 | 810 | 86,000 |
1992/10/05 | 821 | 821 | 815 | 815 | 3,000 |
1992/10/02 | 800 | 830 | 800 | 825 | 71,000 |
1992/10/01 | 820 | 820 | 790 | 800 | 43,000 |
1992/09/30 | 831 | 831 | 820 | 820 | 38,000 |
1992/09/29 | 841 | 841 | 831 | 831 | 31,000 |
1992/09/28 | 847 | 847 | 835 | 841 | 62,000 |
1992/09/25 | 866 | 866 | 845 | 851 | 59,000 |
1992/09/24 | 858 | 870 | 849 | 860 | 112,000 |
1992/09/22 | 825 | 848 | 825 | 848 | 136,000 |
1992/09/21 | 802 | 830 | 802 | 825 | 49,000 |
1992/09/18 | 810 | 815 | 799 | 799 | 68,000 |
1992/09/17 | 810 | 810 | 810 | 810 | 22,000 |
1992/09/16 | 822 | 822 | 801 | 801 | 16,000 |
1992/09/14 | 817 | 822 | 817 | 822 | 9,000 |
1992/09/11 | 848 | 850 | 817 | 817 | 66,000 |
1992/09/10 | 835 | 845 | 835 | 840 | 55,000 |
1992/09/09 | 827 | 827 | 817 | 821 | 29,000 |
1992/09/08 | 819 | 819 | 815 | 817 | 5,000 |
1992/09/07 | 829 | 835 | 810 | 815 | 42,000 |
1992/09/04 | 830 | 850 | 828 | 828 | 52,000 |
1992/09/03 | 801 | 825 | 800 | 825 | 29,000 |
1992/09/02 | 805 | 805 | 790 | 800 | 38,000 |
1992/09/01 | 823 | 825 | 815 | 815 | 39,000 |
1992/08/31 | 800 | 830 | 800 | 825 | 26,000 |
1992/08/28 | 773 | 800 | 773 | 780 | 55,000 |
1992/08/27 | 745 | 783 | 740 | 783 | 49,000 |
1992/08/26 | 741 | 745 | 736 | 736 | 29,000 |
1992/08/25 | 740 | 750 | 740 | 745 | 64,000 |
1992/08/24 | 740 | 741 | 734 | 734 | 21,000 |
1992/08/21 | 696 | 721 | 696 | 720 | 50,000 |
1992/08/20 | 671 | 695 | 670 | 695 | 25,000 |
1992/08/19 | 661 | 671 | 660 | 671 | 11,000 |
1992/08/18 | 685 | 685 | 681 | 681 | 4,000 |
1992/08/17 | 683 | 685 | 683 | 685 | 24,000 |
1992/08/14 | 683 | 683 | 681 | 681 | 78,000 |
1992/08/13 | 669 | 669 | 651 | 651 | 12,000 |
1992/08/12 | 675 | 675 | 665 | 666 | 62,000 |
1992/08/11 | 681 | 681 | 678 | 678 | 18,000 |
1992/08/10 | 699 | 699 | 683 | 684 | 76,000 |
1992/08/07 | 710 | 710 | 700 | 700 | 22,000 |
1992/08/06 | 705 | 710 | 700 | 710 | 101,000 |
1992/08/05 | 710 | 720 | 710 | 711 | 8,000 |
1992/08/04 | 710 | 716 | 700 | 700 | 62,000 |
1992/08/03 | 716 | 716 | 716 | 716 | 14,000 |
1992/07/31 | 731 | 740 | 726 | 726 | 33,000 |
1992/07/30 | 720 | 730 | 717 | 730 | 41,000 |
1992/07/29 | 740 | 740 | 721 | 735 | 68,000 |
1992/07/28 | 760 | 760 | 740 | 740 | 17,000 |
1992/07/27 | 770 | 770 | 760 | 760 | 16,000 |
1992/07/24 | 760 | 760 | 760 | 760 | 32,000 |
1992/07/23 | 750 | 760 | 739 | 760 | 60,000 |
1992/07/22 | 780 | 780 | 760 | 760 | 37,000 |
1992/07/21 | 772 | 790 | 772 | 790 | 18,000 |
1992/07/20 | 806 | 806 | 792 | 792 | 17,000 |
1992/07/17 | 810 | 810 | 810 | 810 | 15,000 |
1992/07/16 | 811 | 815 | 811 | 815 | 2,000 |
1992/07/15 | 811 | 815 | 810 | 815 | 30,000 |
1992/07/14 | 810 | 820 | 810 | 815 | 31,000 |
1992/07/13 | 806 | 822 | 806 | 810 | 20,000 |
1992/07/10 | 822 | 822 | 811 | 811 | 17,000 |
1992/07/09 | 820 | 829 | 815 | 821 | 25,000 |
1992/07/08 | 825 | 830 | 820 | 820 | 43,000 |
1992/07/07 | 825 | 829 | 825 | 825 | 29,000 |
1992/07/06 | 829 | 829 | 811 | 829 | 15,000 |
1992/07/03 | 821 | 830 | 810 | 825 | 25,000 |
1992/07/02 | 806 | 821 | 801 | 821 | 43,000 |
1992/07/01 | 790 | 800 | 790 | 800 | 77,000 |
1992/06/30 | 790 | 790 | 780 | 780 | 10,000 |
1992/06/29 | 791 | 791 | 780 | 780 | 7,000 |
1992/06/26 | 809 | 809 | 797 | 797 | 36,000 |
1992/06/25 | 786 | 809 | 786 | 809 | 16,000 |
1992/06/24 | 802 | 807 | 796 | 796 | 25,000 |
1992/06/23 | 801 | 810 | 800 | 800 | 27,000 |
1992/06/22 | 822 | 822 | 810 | 810 | 14,000 |
1992/06/19 | 826 | 826 | 816 | 821 | 15,000 |
1992/06/18 | 840 | 841 | 826 | 826 | 71,000 |
1992/06/17 | 870 | 870 | 851 | 851 | 42,000 |
1992/06/16 | 870 | 874 | 870 | 870 | 64,000 |
1992/06/15 | 890 | 891 | 870 | 870 | 154,000 |
1992/06/12 | 913 | 916 | 891 | 891 | 249,000 |
1992/06/11 | 894 | 915 | 890 | 911 | 593,000 |
1992/06/10 | 879 | 890 | 875 | 890 | 185,000 |
1992/06/09 | 854 | 881 | 854 | 880 | 217,000 |
1992/06/08 | 869 | 871 | 850 | 850 | 102,000 |
1992/06/05 | 850 | 874 | 850 | 862 | 125,000 |
1992/06/04 | 860 | 865 | 855 | 855 | 66,000 |
1992/06/03 | 865 | 890 | 865 | 870 | 431,000 |
1992/06/02 | 810 | 870 | 810 | 860 | 305,000 |
1992/06/01 | 824 | 824 | 800 | 800 | 49,000 |
1992/05/29 | 820 | 825 | 810 | 820 | 62,000 |
1992/05/28 | 816 | 821 | 811 | 820 | 109,000 |
1992/05/27 | 815 | 828 | 811 | 815 | 232,000 |
1992/05/26 | 807 | 819 | 790 | 815 | 128,000 |
1992/05/25 | 815 | 815 | 805 | 807 | 23,000 |
1992/05/22 | 800 | 815 | 795 | 805 | 19,000 |
1992/05/21 | 806 | 809 | 798 | 798 | 16,000 |
1992/05/20 | 810 | 810 | 790 | 806 | 41,000 |
1992/05/19 | 801 | 810 | 800 | 810 | 53,000 |
1992/05/18 | 790 | 810 | 790 | 800 | 52,000 |
1992/05/15 | 805 | 805 | 790 | 790 | 87,000 |
1992/05/14 | 830 | 830 | 805 | 805 | 341,000 |
1992/05/13 | 830 | 830 | 819 | 820 | 40,000 |
1992/05/12 | 835 | 845 | 830 | 830 | 94,000 |
1992/05/11 | 839 | 842 | 829 | 839 | 89,000 |
1992/05/08 | 810 | 829 | 810 | 829 | 160,000 |
1992/05/07 | 800 | 810 | 790 | 810 | 76,000 |
1992/05/06 | 783 | 800 | 783 | 790 | 43,000 |
1992/05/01 | 808 | 808 | 780 | 780 | 54,000 |
1992/04/30 | 808 | 810 | 800 | 800 | 119,000 |
1992/04/28 | 792 | 810 | 789 | 810 | 204,000 |
1992/04/27 | 760 | 789 | 751 | 789 | 176,000 |
1992/04/24 | 750 | 759 | 750 | 750 | 87,000 |
1992/04/23 | 730 | 750 | 727 | 750 | 72,000 |
1992/04/22 | 740 | 740 | 728 | 730 | 60,000 |
1992/04/21 | 720 | 740 | 720 | 730 | 50,000 |
1992/04/20 | 730 | 730 | 720 | 725 | 109,000 |
1992/04/17 | 725 | 728 | 725 | 728 | 59,000 |
1992/04/16 | 733 | 750 | 730 | 744 | 34,000 |
1992/04/15 | 718 | 723 | 713 | 723 | 24,000 |
1992/04/14 | 675 | 708 | 675 | 708 | 138,000 |
1992/04/13 | 695 | 700 | 695 | 695 | 29,000 |
1992/04/10 | 675 | 695 | 675 | 680 | 98,000 |
1992/04/09 | 674 | 684 | 666 | 671 | 38,000 |
1992/04/08 | 690 | 700 | 671 | 671 | 113,000 |
1992/04/07 | 729 | 729 | 710 | 710 | 35,000 |
1992/04/06 | 725 | 729 | 715 | 729 | 26,000 |
1992/04/03 | 721 | 725 | 711 | 715 | 111,000 |
1992/04/02 | 711 | 716 | 711 | 711 | 102,000 |
1992/04/01 | 740 | 740 | 710 | 710 | 146,000 |
1992/03/31 | 750 | 768 | 740 | 740 | 194,000 |
1992/03/30 | 739 | 741 | 739 | 739 | 39,000 |
1992/03/27 | 782 | 782 | 767 | 768 | 80,000 |
1992/03/26 | 802 | 805 | 782 | 782 | 61,000 |
1992/03/25 | 829 | 832 | 810 | 810 | 58,000 |
1992/03/24 | 831 | 832 | 825 | 825 | 90,000 |
1992/03/23 | 804 | 820 | 804 | 804 | 72,000 |
1992/03/19 | 767 | 805 | 767 | 792 | 210,000 |
1992/03/18 | 813 | 813 | 797 | 797 | 156,000 |
1992/03/17 | 850 | 850 | 840 | 843 | 165,000 |
1992/03/16 | 861 | 865 | 852 | 852 | 42,000 |
1992/03/13 | 871 | 876 | 860 | 860 | 69,000 |
1992/03/12 | 900 | 900 | 891 | 891 | 112,000 |
1992/03/11 | 908 | 908 | 902 | 908 | 50,000 |
1992/03/10 | 906 | 908 | 905 | 908 | 37,000 |
1992/03/09 | 910 | 910 | 906 | 906 | 12,000 |
1992/03/06 | 915 | 915 | 906 | 906 | 29,000 |
1992/03/05 | 911 | 915 | 905 | 906 | 56,000 |
1992/03/04 | 911 | 915 | 911 | 915 | 62,000 |
1992/03/03 | 925 | 926 | 910 | 910 | 34,000 |
1992/03/02 | 924 | 924 | 924 | 924 | 13,000 |
1992/02/28 | 944 | 946 | 944 | 944 | 30,000 |
1992/02/27 | 930 | 957 | 930 | 957 | 92,000 |
1992/02/26 | 929 | 930 | 915 | 917 | 38,000 |
1992/02/25 | 907 | 911 | 907 | 911 | 22,000 |
1992/02/24 | 950 | 950 | 907 | 907 | 32,000 |
1992/02/21 | 916 | 940 | 916 | 940 | 57,000 |
1992/02/20 | 903 | 906 | 903 | 906 | 43,000 |
1992/02/19 | 907 | 907 | 900 | 901 | 307,000 |
1992/02/18 | 916 | 928 | 910 | 910 | 40,000 |
1992/02/17 | 911 | 915 | 910 | 910 | 32,000 |
1992/02/14 | 940 | 940 | 911 | 938 | 32,000 |
1992/02/13 | 902 | 940 | 902 | 940 | 41,000 |
1992/02/12 | 920 | 920 | 911 | 911 | 44,000 |
1992/02/10 | 923 | 923 | 918 | 918 | 64,000 |
1992/02/07 | 955 | 955 | 925 | 926 | 43,000 |
1992/02/06 | 960 | 963 | 946 | 946 | 41,000 |
1992/02/05 | 968 | 968 | 950 | 950 | 24,000 |
1992/02/04 | 967 | 967 | 957 | 965 | 56,000 |
1992/02/03 | 960 | 969 | 960 | 969 | 34,000 |
1992/01/31 | 929 | 970 | 920 | 970 | 74,000 |
1992/01/30 | 925 | 935 | 910 | 935 | 53,000 |
1992/01/29 | 915 | 925 | 908 | 925 | 36,000 |
1992/01/28 | 910 | 915 | 908 | 908 | 13,000 |
1992/01/27 | 898 | 908 | 888 | 908 | 34,000 |
1992/01/24 | 929 | 930 | 888 | 888 | 60,000 |
1992/01/23 | 920 | 935 | 920 | 933 | 102,000 |
1992/01/22 | 905 | 910 | 905 | 910 | 26,000 |
1992/01/21 | 867 | 885 | 860 | 865 | 113,000 |
1992/01/20 | 871 | 873 | 867 | 867 | 139,000 |
1992/01/17 | 907 | 907 | 880 | 880 | 19,000 |
1992/01/16 | 907 | 907 | 907 | 907 | 112,000 |
1992/01/14 | 894 | 895 | 881 | 881 | 52,000 |
1992/01/13 | 930 | 935 | 930 | 930 | 37,000 |
1992/01/09 | 964 | 965 | 950 | 965 | 44,000 |
1992/01/07 | 973 | 985 | 973 | 985 | 171,000 |
1992/01/06 | 987 | 988 | 970 | 988 | 173,000 |