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 |
|---|---|---|---|---|---|
| 1993/12/30 | 890 | 890 | 880 | 880 | 10,000 |
| 1993/12/29 | 871 | 885 | 871 | 885 | 12,000 |
| 1993/12/28 | 865 | 870 | 865 | 870 | 71,000 |
| 1993/12/27 | 865 | 865 | 865 | 865 | 13,000 |
| 1993/12/24 | 900 | 900 | 880 | 880 | 24,000 |
| 1993/12/22 | 886 | 890 | 885 | 885 | 58,000 |
| 1993/12/21 | 899 | 899 | 888 | 890 | 21,000 |
| 1993/12/20 | 930 | 930 | 900 | 900 | 54,000 |
| 1993/12/17 | 938 | 938 | 915 | 920 | 20,000 |
| 1993/12/16 | 929 | 958 | 929 | 939 | 197,000 |
| 1993/12/15 | 908 | 929 | 908 | 929 | 33,000 |
| 1993/12/14 | 910 | 949 | 910 | 938 | 74,000 |
| 1993/12/13 | 909 | 921 | 909 | 920 | 33,000 |
| 1993/12/10 | 900 | 909 | 885 | 909 | 82,000 |
| 1993/12/09 | 870 | 880 | 870 | 880 | 29,000 |
| 1993/12/08 | 900 | 900 | 870 | 870 | 51,000 |
| 1993/12/07 | 899 | 910 | 890 | 905 | 21,000 |
| 1993/12/06 | 940 | 940 | 899 | 899 | 102,000 |
| 1993/12/03 | 915 | 940 | 905 | 940 | 30,000 |
| 1993/12/02 | 930 | 935 | 922 | 935 | 64,000 |
| 1993/12/01 | 856 | 880 | 856 | 872 | 63,000 |
| 1993/11/30 | 853 | 853 | 838 | 847 | 60,000 |
| 1993/11/29 | 898 | 898 | 849 | 850 | 89,000 |
| 1993/11/26 | 930 | 930 | 898 | 898 | 84,000 |
| 1993/11/25 | 915 | 930 | 909 | 930 | 44,000 |
| 1993/11/24 | 927 | 945 | 910 | 910 | 32,000 |
| 1993/11/22 | 947 | 947 | 945 | 947 | 67,000 |
| 1993/11/19 | 952 | 963 | 945 | 945 | 99,000 |
| 1993/11/18 | 975 | 975 | 960 | 960 | 114,000 |
| 1993/11/17 | 960 | 975 | 960 | 975 | 171,000 |
| 1993/11/16 | 969 | 980 | 960 | 960 | 103,000 |
| 1993/11/15 | 1,000 | 1,000 | 970 | 970 | 113,000 |
| 1993/11/12 | 1,000 | 1,010 | 995 | 1,000 | 205,000 |
| 1993/11/11 | 1,010 | 1,010 | 1,000 | 1,010 | 70,000 |
| 1993/11/10 | 1,010 | 1,010 | 1,000 | 1,010 | 119,000 |
| 1993/11/09 | 1,020 | 1,030 | 1,000 | 1,010 | 192,000 |
| 1993/11/08 | 1,010 | 1,030 | 1,010 | 1,010 | 234,000 |
| 1993/11/05 | 1,000 | 1,000 | 992 | 1,000 | 129,000 |
| 1993/11/04 | 1,020 | 1,030 | 1,020 | 1,020 | 76,000 |
| 1993/11/02 | 1,030 | 1,030 | 1,020 | 1,020 | 73,000 |
| 1993/11/01 | 1,020 | 1,030 | 1,000 | 1,030 | 88,000 |
| 1993/10/29 | 1,030 | 1,030 | 1,000 | 1,020 | 94,000 |
| 1993/10/28 | 1,050 | 1,060 | 1,020 | 1,030 | 157,000 |
| 1993/10/27 | 1,040 | 1,050 | 1,010 | 1,030 | 213,000 |
| 1993/10/26 | 1,040 | 1,050 | 1,000 | 1,000 | 117,000 |
| 1993/10/25 | 1,040 | 1,050 | 1,030 | 1,040 | 135,000 |
| 1993/10/22 | 1,030 | 1,060 | 1,030 | 1,050 | 119,000 |
| 1993/10/21 | 1,040 | 1,050 | 1,040 | 1,050 | 93,000 |
| 1993/10/20 | 1,040 | 1,050 | 1,040 | 1,040 | 37,000 |
| 1993/10/19 | 1,030 | 1,060 | 1,030 | 1,050 | 88,000 |
| 1993/10/18 | 1,050 | 1,050 | 1,040 | 1,050 | 59,000 |
| 1993/10/15 | 1,060 | 1,060 | 1,050 | 1,050 | 60,000 |
| 1993/10/14 | 1,040 | 1,060 | 1,040 | 1,050 | 49,000 |
| 1993/10/13 | 1,080 | 1,080 | 1,040 | 1,070 | 76,000 |
| 1993/10/12 | 1,090 | 1,100 | 1,080 | 1,080 | 81,000 |
| 1993/10/08 | 1,080 | 1,090 | 1,070 | 1,090 | 324,000 |
| 1993/10/07 | 1,070 | 1,080 | 1,060 | 1,080 | 49,000 |
| 1993/10/06 | 1,080 | 1,080 | 1,070 | 1,080 | 21,000 |
| 1993/10/05 | 1,060 | 1,080 | 1,060 | 1,060 | 80,000 |
| 1993/10/04 | 1,080 | 1,080 | 1,060 | 1,070 | 25,000 |
| 1993/10/01 | 1,080 | 1,100 | 1,060 | 1,080 | 205,000 |
| 1993/09/30 | 1,050 | 1,070 | 1,050 | 1,070 | 119,000 |
| 1993/09/29 | 1,060 | 1,060 | 1,040 | 1,060 | 43,000 |
| 1993/09/28 | 1,050 | 1,060 | 1,040 | 1,060 | 76,000 |
| 1993/09/27 | 1,060 | 1,060 | 1,040 | 1,060 | 79,000 |
| 1993/09/24 | 1,040 | 1,060 | 1,040 | 1,060 | 57,000 |
| 1993/09/22 | 1,040 | 1,060 | 1,040 | 1,040 | 97,000 |
| 1993/09/21 | 1,060 | 1,080 | 1,060 | 1,060 | 62,000 |
| 1993/09/20 | 1,090 | 1,090 | 1,070 | 1,070 | 37,000 |
| 1993/09/17 | 1,090 | 1,090 | 1,070 | 1,070 | 189,000 |
| 1993/09/16 | 1,110 | 1,110 | 1,090 | 1,090 | 171,000 |
| 1993/09/14 | 1,110 | 1,110 | 1,100 | 1,110 | 107,000 |
| 1993/09/13 | 1,100 | 1,110 | 1,100 | 1,110 | 87,000 |
| 1993/09/10 | 1,090 | 1,110 | 1,090 | 1,110 | 224,000 |
| 1993/09/09 | 1,090 | 1,110 | 1,090 | 1,100 | 57,000 |
| 1993/09/08 | 1,120 | 1,130 | 1,110 | 1,110 | 244,000 |
| 1993/09/07 | 1,130 | 1,140 | 1,120 | 1,130 | 437,000 |
| 1993/09/06 | 1,140 | 1,160 | 1,130 | 1,140 | 1,866,000 |
| 1993/09/03 | 1,090 | 1,140 | 1,090 | 1,140 | 1,762,000 |
| 1993/09/02 | 1,090 | 1,110 | 1,080 | 1,100 | 491,000 |
| 1993/09/01 | 1,080 | 1,090 | 1,070 | 1,090 | 374,000 |
| 1993/08/31 | 1,090 | 1,090 | 1,070 | 1,090 | 173,000 |
| 1993/08/30 | 1,100 | 1,100 | 1,080 | 1,090 | 324,000 |
| 1993/08/27 | 1,060 | 1,110 | 1,060 | 1,100 | 1,745,000 |
| 1993/08/26 | 1,050 | 1,060 | 1,050 | 1,050 | 252,000 |
| 1993/08/25 | 1,040 | 1,050 | 1,040 | 1,040 | 99,000 |
| 1993/08/24 | 1,030 | 1,050 | 1,030 | 1,040 | 50,000 |
| 1993/08/23 | 1,050 | 1,050 | 1,030 | 1,050 | 27,000 |
| 1993/08/20 | 1,050 | 1,060 | 1,050 | 1,060 | 133,000 |
| 1993/08/19 | 1,060 | 1,070 | 1,030 | 1,060 | 270,000 |
| 1993/08/18 | 1,060 | 1,070 | 1,050 | 1,060 | 316,000 |
| 1993/08/17 | 1,030 | 1,050 | 1,030 | 1,050 | 268,000 |
| 1993/08/16 | 1,030 | 1,030 | 1,020 | 1,020 | 43,000 |
| 1993/08/13 | 1,010 | 1,040 | 1,010 | 1,030 | 107,000 |
| 1993/08/12 | 1,030 | 1,030 | 1,000 | 1,000 | 189,000 |
| 1993/08/11 | 1,020 | 1,030 | 1,020 | 1,020 | 178,000 |
| 1993/08/10 | 1,020 | 1,020 | 1,010 | 1,020 | 219,000 |
| 1993/08/09 | 1,010 | 1,020 | 1,000 | 1,020 | 113,000 |
| 1993/08/06 | 1,000 | 1,020 | 1,000 | 1,000 | 45,000 |
| 1993/08/05 | 1,000 | 1,020 | 1,000 | 1,000 | 39,000 |
| 1993/08/04 | 1,000 | 1,010 | 999 | 1,000 | 187,000 |
| 1993/08/03 | 1,010 | 1,010 | 1,000 | 1,000 | 64,000 |
| 1993/08/02 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1993/07/30 | 997 | 1,010 | 991 | 1,000 | 60,000 |
| 1993/07/29 | 975 | 1,010 | 975 | 1,010 | 44,000 |
| 1993/07/28 | 980 | 985 | 975 | 985 | 73,000 |
| 1993/07/27 | 966 | 975 | 966 | 975 | 17,000 |
| 1993/07/26 | 960 | 965 | 960 | 965 | 47,000 |
| 1993/07/23 | 975 | 975 | 961 | 966 | 24,000 |
| 1993/07/22 | 980 | 985 | 970 | 970 | 407,000 |
| 1993/07/21 | 980 | 982 | 978 | 978 | 323,000 |
| 1993/07/20 | 986 | 988 | 981 | 981 | 136,000 |
| 1993/07/19 | 995 | 995 | 990 | 995 | 143,000 |
| 1993/07/16 | 995 | 1,000 | 990 | 999 | 150,000 |
| 1993/07/15 | 1,010 | 1,020 | 995 | 995 | 230,000 |
| 1993/07/14 | 985 | 1,010 | 985 | 1,000 | 89,000 |
| 1993/07/13 | 962 | 985 | 962 | 985 | 85,000 |
| 1993/07/12 | 968 | 971 | 960 | 962 | 160,000 |
| 1993/07/09 | 970 | 970 | 950 | 968 | 367,000 |
| 1993/07/08 | 979 | 979 | 970 | 975 | 212,000 |
| 1993/07/07 | 985 | 990 | 980 | 983 | 413,000 |
| 1993/07/06 | 1,010 | 1,010 | 995 | 995 | 93,000 |
| 1993/07/05 | 1,010 | 1,010 | 1,000 | 1,000 | 77,000 |
| 1993/07/02 | 1,030 | 1,030 | 1,010 | 1,020 | 38,000 |
| 1993/07/01 | 1,020 | 1,040 | 1,010 | 1,040 | 49,000 |
| 1993/06/30 | 1,020 | 1,030 | 1,010 | 1,010 | 85,000 |
| 1993/06/29 | 1,030 | 1,030 | 1,010 | 1,020 | 32,000 |
| 1993/06/28 | 1,030 | 1,030 | 1,010 | 1,010 | 52,000 |
| 1993/06/25 | 1,020 | 1,030 | 1,000 | 1,030 | 76,000 |
| 1993/06/24 | 998 | 1,030 | 998 | 1,020 | 63,000 |
| 1993/06/23 | 990 | 1,010 | 990 | 1,010 | 20,000 |
| 1993/06/22 | 994 | 1,010 | 989 | 1,000 | 81,000 |
| 1993/06/21 | 1,010 | 1,010 | 989 | 989 | 92,000 |
| 1993/06/18 | 1,030 | 1,050 | 1,030 | 1,050 | 18,000 |
| 1993/06/17 | 1,060 | 1,060 | 1,020 | 1,050 | 139,000 |
| 1993/06/16 | 1,070 | 1,070 | 1,040 | 1,050 | 264,000 |
| 1993/06/15 | 1,070 | 1,080 | 1,060 | 1,070 | 180,000 |
| 1993/06/14 | 1,100 | 1,100 | 1,080 | 1,080 | 87,000 |
| 1993/06/11 | 1,110 | 1,120 | 1,090 | 1,110 | 191,000 |
| 1993/06/10 | 1,130 | 1,130 | 1,100 | 1,110 | 76,000 |
| 1993/06/08 | 1,140 | 1,140 | 1,120 | 1,140 | 693,000 |
| 1993/06/07 | 1,120 | 1,140 | 1,110 | 1,140 | 1,156,000 |
| 1993/06/04 | 1,090 | 1,140 | 1,080 | 1,120 | 1,134,000 |
| 1993/06/03 | 1,090 | 1,090 | 1,080 | 1,080 | 49,000 |
| 1993/06/02 | 1,090 | 1,100 | 1,090 | 1,090 | 157,000 |
| 1993/06/01 | 1,080 | 1,090 | 1,070 | 1,090 | 113,000 |
| 1993/05/31 | 1,100 | 1,100 | 1,080 | 1,080 | 96,000 |
| 1993/05/28 | 1,100 | 1,110 | 1,080 | 1,110 | 212,000 |
| 1993/05/27 | 1,110 | 1,120 | 1,080 | 1,110 | 235,000 |
| 1993/05/26 | 1,090 | 1,110 | 1,080 | 1,110 | 246,000 |
| 1993/05/25 | 1,080 | 1,090 | 1,070 | 1,070 | 102,000 |
| 1993/05/24 | 1,110 | 1,110 | 1,090 | 1,100 | 248,000 |
| 1993/05/21 | 1,110 | 1,120 | 1,100 | 1,110 | 162,000 |
| 1993/05/20 | 1,110 | 1,120 | 1,100 | 1,100 | 252,000 |
| 1993/05/19 | 1,110 | 1,110 | 1,100 | 1,110 | 195,000 |
| 1993/05/18 | 1,130 | 1,130 | 1,100 | 1,100 | 702,000 |
| 1993/05/17 | 1,090 | 1,140 | 1,090 | 1,130 | 1,454,000 |
| 1993/05/14 | 1,060 | 1,110 | 1,060 | 1,100 | 1,476,000 |
| 1993/05/13 | 1,050 | 1,080 | 1,040 | 1,060 | 386,000 |
| 1993/05/12 | 1,050 | 1,060 | 1,030 | 1,050 | 97,000 |
| 1993/05/11 | 1,070 | 1,080 | 1,040 | 1,050 | 179,000 |
| 1993/05/10 | 1,060 | 1,080 | 1,050 | 1,070 | 47,000 |
| 1993/05/07 | 1,060 | 1,070 | 1,050 | 1,050 | 233,000 |
| 1993/05/06 | 1,060 | 1,070 | 1,050 | 1,060 | 449,000 |
| 1993/04/30 | 1,040 | 1,070 | 1,040 | 1,050 | 229,000 |
| 1993/04/28 | 1,050 | 1,050 | 1,020 | 1,030 | 215,000 |
| 1993/04/27 | 1,020 | 1,050 | 1,020 | 1,050 | 159,000 |
| 1993/04/26 | 985 | 1,010 | 985 | 1,010 | 121,000 |
| 1993/04/23 | 995 | 1,020 | 987 | 1,000 | 140,000 |
| 1993/04/22 | 1,020 | 1,030 | 985 | 985 | 116,000 |
| 1993/04/21 | 1,030 | 1,040 | 1,000 | 1,010 | 120,000 |
| 1993/04/20 | 1,040 | 1,060 | 1,040 | 1,050 | 213,000 |
| 1993/04/19 | 1,030 | 1,050 | 1,020 | 1,040 | 162,000 |
| 1993/04/16 | 1,050 | 1,050 | 1,020 | 1,020 | 161,000 |
| 1993/04/15 | 1,050 | 1,060 | 1,040 | 1,040 | 193,000 |
| 1993/04/14 | 1,060 | 1,080 | 1,030 | 1,060 | 405,000 |
| 1993/04/13 | 1,090 | 1,110 | 1,080 | 1,080 | 446,000 |
| 1993/04/12 | 1,090 | 1,100 | 1,070 | 1,080 | 379,000 |
| 1993/04/09 | 1,110 | 1,150 | 1,090 | 1,090 | 1,544,000 |
| 1993/04/08 | 1,070 | 1,100 | 1,040 | 1,090 | 1,018,000 |
| 1993/04/07 | 990 | 1,080 | 990 | 1,070 | 1,404,000 |
| 1993/04/06 | 1,030 | 1,030 | 990 | 1,010 | 425,000 |
| 1993/04/05 | 1,030 | 1,080 | 1,010 | 1,020 | 2,409,000 |
| 1993/04/02 | 960 | 1,030 | 960 | 1,030 | 1,316,000 |
| 1993/04/01 | 920 | 933 | 920 | 930 | 165,000 |
| 1993/03/31 | 911 | 922 | 900 | 920 | 84,000 |
| 1993/03/30 | 909 | 915 | 907 | 914 | 182,000 |
| 1993/03/29 | 904 | 910 | 899 | 907 | 127,000 |
| 1993/03/26 | 896 | 905 | 890 | 904 | 108,000 |
| 1993/03/25 | 886 | 896 | 880 | 890 | 93,000 |
| 1993/03/24 | 895 | 896 | 883 | 886 | 74,000 |
| 1993/03/23 | 892 | 897 | 890 | 897 | 27,000 |
| 1993/03/22 | 910 | 910 | 899 | 909 | 58,000 |
| 1993/03/19 | 900 | 907 | 896 | 907 | 123,000 |
| 1993/03/18 | 880 | 895 | 880 | 895 | 58,000 |
| 1993/03/17 | 861 | 880 | 861 | 880 | 33,000 |
| 1993/03/16 | 880 | 880 | 870 | 870 | 19,000 |
| 1993/03/15 | 886 | 886 | 866 | 876 | 60,000 |
| 1993/03/12 | 885 | 890 | 885 | 886 | 85,000 |
| 1993/03/11 | 884 | 890 | 884 | 885 | 16,000 |
| 1993/03/10 | 901 | 908 | 891 | 900 | 165,000 |
| 1993/03/09 | 880 | 900 | 880 | 891 | 41,000 |
| 1993/03/08 | 855 | 880 | 855 | 875 | 86,000 |
| 1993/03/05 | 856 | 864 | 855 | 855 | 72,000 |
| 1993/03/04 | 855 | 864 | 855 | 856 | 41,000 |
| 1993/03/03 | 864 | 864 | 855 | 855 | 12,000 |
| 1993/03/02 | 865 | 865 | 852 | 865 | 44,000 |
| 1993/03/01 | 881 | 881 | 864 | 864 | 30,000 |
| 1993/02/26 | 879 | 879 | 868 | 871 | 78,000 |
| 1993/02/25 | 885 | 890 | 879 | 889 | 36,000 |
| 1993/02/24 | 876 | 895 | 876 | 895 | 37,000 |
| 1993/02/23 | 885 | 900 | 885 | 886 | 87,000 |
| 1993/02/22 | 899 | 899 | 895 | 895 | 77,000 |
| 1993/02/19 | 913 | 913 | 890 | 898 | 257,000 |
| 1993/02/18 | 889 | 920 | 888 | 910 | 406,000 |
| 1993/02/17 | 875 | 890 | 875 | 888 | 81,000 |
| 1993/02/16 | 871 | 890 | 871 | 880 | 241,000 |
| 1993/02/15 | 874 | 874 | 865 | 870 | 16,000 |
| 1993/02/12 | 887 | 887 | 875 | 875 | 42,000 |
| 1993/02/10 | 881 | 894 | 881 | 887 | 75,000 |
| 1993/02/09 | 881 | 890 | 871 | 881 | 106,000 |
| 1993/02/08 | 871 | 880 | 871 | 880 | 22,000 |
| 1993/02/05 | 860 | 870 | 860 | 870 | 29,000 |
| 1993/02/04 | 895 | 895 | 870 | 870 | 70,000 |
| 1993/02/03 | 878 | 895 | 878 | 895 | 109,000 |
| 1993/02/02 | 878 | 880 | 878 | 878 | 145,000 |
| 1993/02/01 | 866 | 877 | 866 | 877 | 74,000 |
| 1993/01/29 | 865 | 870 | 865 | 865 | 89,000 |
| 1993/01/28 | 846 | 855 | 846 | 855 | 48,000 |
| 1993/01/27 | 849 | 859 | 846 | 846 | 53,000 |
| 1993/01/26 | 849 | 849 | 841 | 849 | 47,000 |
| 1993/01/25 | 841 | 841 | 841 | 841 | 21,000 |
| 1993/01/22 | 840 | 842 | 840 | 841 | 33,000 |
| 1993/01/21 | 853 | 853 | 853 | 853 | 3,000 |
| 1993/01/20 | 846 | 855 | 846 | 853 | 14,000 |
| 1993/01/19 | 840 | 845 | 836 | 836 | 33,000 |
| 1993/01/18 | 848 | 848 | 845 | 845 | 73,000 |
| 1993/01/14 | 855 | 855 | 846 | 850 | 30,000 |
| 1993/01/13 | 862 | 870 | 860 | 860 | 60,000 |
| 1993/01/12 | 861 | 873 | 861 | 873 | 19,000 |
| 1993/01/11 | 858 | 861 | 858 | 861 | 28,000 |
| 1993/01/08 | 878 | 880 | 861 | 861 | 43,000 |
| 1993/01/07 | 858 | 858 | 858 | 858 | 6,000 |
| 1993/01/06 | 855 | 856 | 855 | 856 | 19,000 |
| 1993/01/05 | 855 | 856 | 855 | 855 | 49,000 |
| 1993/01/04 | 860 | 869 | 855 | 855 | 9,000 |