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 |
|---|---|---|---|---|---|
| 1996/12/30 | 783 | 783 | 770 | 770 | 11,000 |
| 1996/12/27 | 775 | 775 | 770 | 770 | 51,000 |
| 1996/12/26 | 795 | 795 | 767 | 775 | 108,000 |
| 1996/12/25 | 789 | 789 | 775 | 775 | 87,000 |
| 1996/12/24 | 790 | 790 | 782 | 783 | 49,000 |
| 1996/12/20 | 790 | 790 | 788 | 790 | 53,000 |
| 1996/12/19 | 794 | 799 | 787 | 787 | 103,000 |
| 1996/12/18 | 810 | 810 | 794 | 794 | 46,000 |
| 1996/12/17 | 790 | 804 | 790 | 800 | 171,000 |
| 1996/12/16 | 831 | 831 | 808 | 808 | 48,000 |
| 1996/12/13 | 790 | 801 | 780 | 801 | 310,000 |
| 1996/12/12 | 765 | 780 | 765 | 780 | 56,000 |
| 1996/12/11 | 765 | 765 | 751 | 761 | 27,000 |
| 1996/12/10 | 800 | 800 | 780 | 780 | 51,000 |
| 1996/12/09 | 792 | 792 | 780 | 785 | 19,000 |
| 1996/12/06 | 800 | 800 | 781 | 781 | 72,000 |
| 1996/12/05 | 792 | 799 | 784 | 785 | 143,000 |
| 1996/12/04 | 792 | 800 | 790 | 800 | 47,000 |
| 1996/12/03 | 799 | 800 | 796 | 799 | 47,000 |
| 1996/12/02 | 800 | 800 | 797 | 799 | 138,000 |
| 1996/11/29 | 813 | 820 | 803 | 803 | 50,000 |
| 1996/11/28 | 834 | 834 | 822 | 822 | 40,000 |
| 1996/11/27 | 845 | 845 | 834 | 834 | 79,000 |
| 1996/11/26 | 858 | 858 | 843 | 843 | 78,000 |
| 1996/11/25 | 849 | 850 | 845 | 849 | 83,000 |
| 1996/11/22 | 853 | 853 | 843 | 850 | 97,000 |
| 1996/11/21 | 862 | 870 | 862 | 862 | 16,000 |
| 1996/11/20 | 868 | 874 | 868 | 869 | 52,000 |
| 1996/11/19 | 860 | 870 | 860 | 870 | 58,000 |
| 1996/11/18 | 865 | 870 | 860 | 865 | 16,000 |
| 1996/11/15 | 860 | 860 | 860 | 860 | 9,000 |
| 1996/11/14 | 879 | 879 | 860 | 860 | 20,000 |
| 1996/11/13 | 873 | 873 | 863 | 870 | 14,000 |
| 1996/11/12 | 864 | 864 | 863 | 863 | 55,000 |
| 1996/11/11 | 859 | 870 | 850 | 863 | 87,000 |
| 1996/11/08 | 868 | 868 | 849 | 849 | 83,000 |
| 1996/11/07 | 875 | 875 | 868 | 868 | 93,000 |
| 1996/11/06 | 873 | 877 | 873 | 873 | 36,000 |
| 1996/11/05 | 880 | 880 | 875 | 880 | 22,000 |
| 1996/11/01 | 868 | 870 | 863 | 870 | 83,000 |
| 1996/10/31 | 860 | 870 | 860 | 870 | 85,000 |
| 1996/10/30 | 870 | 870 | 860 | 860 | 37,000 |
| 1996/10/29 | 870 | 870 | 865 | 870 | 80,000 |
| 1996/10/28 | 856 | 870 | 856 | 870 | 177,000 |
| 1996/10/25 | 857 | 858 | 853 | 853 | 125,000 |
| 1996/10/24 | 875 | 876 | 869 | 870 | 184,000 |
| 1996/10/23 | 874 | 884 | 874 | 875 | 31,000 |
| 1996/10/22 | 875 | 880 | 873 | 873 | 637,000 |
| 1996/10/21 | 875 | 875 | 875 | 875 | 29,000 |
| 1996/10/18 | 879 | 879 | 869 | 875 | 164,000 |
| 1996/10/17 | 865 | 875 | 865 | 868 | 25,000 |
| 1996/10/16 | 865 | 871 | 862 | 871 | 111,000 |
| 1996/10/15 | 843 | 861 | 842 | 861 | 73,000 |
| 1996/10/14 | 842 | 842 | 834 | 836 | 47,000 |
| 1996/10/11 | 835 | 839 | 834 | 834 | 394,000 |
| 1996/10/09 | 859 | 859 | 835 | 835 | 314,000 |
| 1996/10/08 | 860 | 860 | 847 | 850 | 128,000 |
| 1996/10/07 | 880 | 880 | 861 | 861 | 38,000 |
| 1996/10/04 | 880 | 880 | 870 | 870 | 130,000 |
| 1996/10/03 | 895 | 900 | 870 | 880 | 175,000 |
| 1996/10/02 | 893 | 893 | 888 | 890 | 192,000 |
| 1996/10/01 | 888 | 890 | 885 | 888 | 332,000 |
| 1996/09/30 | 895 | 898 | 885 | 888 | 96,000 |
| 1996/09/27 | 892 | 892 | 886 | 890 | 142,000 |
| 1996/09/26 | 894 | 894 | 886 | 891 | 55,000 |
| 1996/09/25 | 884 | 885 | 875 | 885 | 93,000 |
| 1996/09/24 | 899 | 899 | 878 | 878 | 59,000 |
| 1996/09/20 | 910 | 913 | 885 | 889 | 89,000 |
| 1996/09/19 | 906 | 914 | 901 | 905 | 52,000 |
| 1996/09/18 | 925 | 925 | 916 | 916 | 413,000 |
| 1996/09/17 | 890 | 910 | 890 | 910 | 42,000 |
| 1996/09/13 | 875 | 900 | 875 | 900 | 358,000 |
| 1996/09/12 | 890 | 890 | 874 | 874 | 79,000 |
| 1996/09/11 | 885 | 891 | 880 | 890 | 65,000 |
| 1996/09/10 | 887 | 888 | 880 | 885 | 79,000 |
| 1996/09/09 | 882 | 894 | 881 | 881 | 129,000 |
| 1996/09/06 | 880 | 890 | 875 | 881 | 334,000 |
| 1996/09/05 | 866 | 886 | 860 | 881 | 88,000 |
| 1996/09/04 | 851 | 862 | 851 | 856 | 60,000 |
| 1996/09/03 | 863 | 863 | 855 | 861 | 44,000 |
| 1996/09/02 | 865 | 870 | 857 | 857 | 54,000 |
| 1996/08/30 | 892 | 892 | 874 | 874 | 128,000 |
| 1996/08/29 | 897 | 897 | 890 | 890 | 28,000 |
| 1996/08/28 | 900 | 900 | 897 | 897 | 50,000 |
| 1996/08/27 | 892 | 900 | 890 | 900 | 60,000 |
| 1996/08/26 | 920 | 920 | 892 | 892 | 21,000 |
| 1996/08/23 | 905 | 905 | 900 | 900 | 66,000 |
| 1996/08/22 | 921 | 930 | 921 | 925 | 54,000 |
| 1996/08/21 | 923 | 930 | 920 | 929 | 70,000 |
| 1996/08/20 | 910 | 928 | 910 | 928 | 59,000 |
| 1996/08/19 | 896 | 913 | 896 | 900 | 27,000 |
| 1996/08/16 | 893 | 900 | 885 | 885 | 38,000 |
| 1996/08/15 | 899 | 900 | 895 | 896 | 93,000 |
| 1996/08/14 | 894 | 899 | 890 | 899 | 620,000 |
| 1996/08/13 | 894 | 900 | 894 | 894 | 100,000 |
| 1996/08/12 | 894 | 900 | 894 | 894 | 36,000 |
| 1996/08/09 | 919 | 919 | 899 | 900 | 110,000 |
| 1996/08/08 | 918 | 920 | 915 | 919 | 127,000 |
| 1996/08/07 | 919 | 920 | 918 | 918 | 123,000 |
| 1996/08/06 | 920 | 920 | 911 | 919 | 62,000 |
| 1996/08/05 | 920 | 920 | 912 | 920 | 45,000 |
| 1996/08/02 | 910 | 915 | 910 | 912 | 29,000 |
| 1996/08/01 | 901 | 910 | 894 | 910 | 188,000 |
| 1996/07/31 | 920 | 922 | 903 | 903 | 130,000 |
| 1996/07/30 | 902 | 903 | 902 | 903 | 44,000 |
| 1996/07/29 | 915 | 925 | 906 | 911 | 35,000 |
| 1996/07/26 | 926 | 934 | 915 | 915 | 115,000 |
| 1996/07/25 | 925 | 925 | 915 | 915 | 43,000 |
| 1996/07/24 | 945 | 945 | 925 | 925 | 105,000 |
| 1996/07/23 | 958 | 958 | 945 | 945 | 44,000 |
| 1996/07/22 | 962 | 965 | 960 | 960 | 46,000 |
| 1996/07/19 | 970 | 980 | 960 | 960 | 97,000 |
| 1996/07/18 | 961 | 970 | 961 | 970 | 59,000 |
| 1996/07/17 | 956 | 961 | 951 | 951 | 58,000 |
| 1996/07/16 | 934 | 958 | 934 | 950 | 68,000 |
| 1996/07/15 | 951 | 951 | 946 | 948 | 28,000 |
| 1996/07/12 | 965 | 966 | 956 | 956 | 54,000 |
| 1996/07/11 | 962 | 975 | 962 | 975 | 29,000 |
| 1996/07/10 | 964 | 974 | 957 | 960 | 155,000 |
| 1996/07/09 | 972 | 972 | 954 | 954 | 92,000 |
| 1996/07/08 | 977 | 977 | 960 | 964 | 67,000 |
| 1996/07/05 | 987 | 987 | 977 | 979 | 324,000 |
| 1996/07/04 | 970 | 982 | 970 | 981 | 71,000 |
| 1996/07/03 | 958 | 970 | 958 | 970 | 32,000 |
| 1996/07/02 | 983 | 985 | 968 | 968 | 59,000 |
| 1996/07/01 | 980 | 990 | 980 | 981 | 78,000 |
| 1996/06/28 | 972 | 980 | 972 | 973 | 54,000 |
| 1996/06/27 | 976 | 977 | 972 | 972 | 125,000 |
| 1996/06/26 | 977 | 977 | 970 | 972 | 72,000 |
| 1996/06/25 | 971 | 971 | 970 | 970 | 73,000 |
| 1996/06/24 | 975 | 975 | 958 | 970 | 105,000 |
| 1996/06/21 | 977 | 977 | 956 | 958 | 92,000 |
| 1996/06/20 | 974 | 974 | 967 | 967 | 42,000 |
| 1996/06/19 | 980 | 980 | 970 | 973 | 94,000 |
| 1996/06/18 | 980 | 980 | 970 | 980 | 77,000 |
| 1996/06/17 | 984 | 984 | 964 | 964 | 55,000 |
| 1996/06/14 | 973 | 990 | 963 | 964 | 172,000 |
| 1996/06/13 | 955 | 965 | 950 | 960 | 174,000 |
| 1996/06/12 | 965 | 965 | 945 | 945 | 96,000 |
| 1996/06/11 | 940 | 947 | 940 | 940 | 19,000 |
| 1996/06/10 | 953 | 953 | 925 | 925 | 61,000 |
| 1996/06/07 | 931 | 934 | 931 | 934 | 42,000 |
| 1996/06/06 | 940 | 941 | 938 | 941 | 82,000 |
| 1996/06/05 | 946 | 946 | 938 | 939 | 38,000 |
| 1996/06/04 | 935 | 948 | 935 | 943 | 37,000 |
| 1996/06/03 | 953 | 953 | 935 | 948 | 160,000 |
| 1996/05/31 | 950 | 958 | 938 | 943 | 44,000 |
| 1996/05/30 | 960 | 961 | 940 | 949 | 117,000 |
| 1996/05/29 | 935 | 955 | 931 | 950 | 86,000 |
| 1996/05/28 | 941 | 941 | 930 | 935 | 76,000 |
| 1996/05/27 | 943 | 943 | 921 | 921 | 180,000 |
| 1996/05/24 | 951 | 951 | 941 | 941 | 113,000 |
| 1996/05/23 | 968 | 968 | 932 | 941 | 46,000 |
| 1996/05/22 | 975 | 975 | 960 | 968 | 28,000 |
| 1996/05/21 | 976 | 978 | 970 | 975 | 102,000 |
| 1996/05/20 | 980 | 990 | 965 | 966 | 42,000 |
| 1996/05/17 | 990 | 990 | 980 | 980 | 43,000 |
| 1996/05/16 | 1,000 | 1,000 | 990 | 990 | 64,000 |
| 1996/05/15 | 991 | 1,000 | 990 | 1,000 | 107,000 |
| 1996/05/14 | 990 | 990 | 971 | 981 | 36,000 |
| 1996/05/13 | 997 | 997 | 980 | 980 | 53,000 |
| 1996/05/10 | 990 | 990 | 980 | 987 | 224,000 |
| 1996/05/09 | 994 | 994 | 975 | 980 | 578,000 |
| 1996/05/08 | 990 | 994 | 990 | 994 | 48,000 |
| 1996/05/07 | 1,000 | 1,000 | 995 | 995 | 96,000 |
| 1996/05/02 | 1,000 | 1,010 | 1,000 | 1,000 | 128,000 |
| 1996/05/01 | 1,010 | 1,020 | 1,010 | 1,010 | 61,000 |
| 1996/04/30 | 1,030 | 1,030 | 1,010 | 1,020 | 58,000 |
| 1996/04/26 | 1,030 | 1,030 | 1,010 | 1,010 | 157,000 |
| 1996/04/25 | 1,010 | 1,030 | 1,000 | 1,030 | 228,000 |
| 1996/04/24 | 1,020 | 1,020 | 1,000 | 1,010 | 229,000 |
| 1996/04/23 | 1,030 | 1,040 | 1,020 | 1,020 | 144,000 |
| 1996/04/22 | 1,030 | 1,040 | 1,020 | 1,030 | 315,000 |
| 1996/04/19 | 1,040 | 1,050 | 1,030 | 1,030 | 189,000 |
| 1996/04/18 | 1,040 | 1,050 | 1,030 | 1,040 | 227,000 |
| 1996/04/17 | 1,050 | 1,050 | 1,040 | 1,050 | 316,000 |
| 1996/04/16 | 1,050 | 1,060 | 1,040 | 1,040 | 303,000 |
| 1996/04/15 | 1,080 | 1,090 | 1,060 | 1,060 | 628,000 |
| 1996/04/12 | 1,080 | 1,090 | 1,070 | 1,070 | 1,776,000 |
| 1996/04/11 | 1,040 | 1,080 | 1,040 | 1,070 | 951,000 |
| 1996/04/10 | 1,040 | 1,070 | 1,030 | 1,060 | 868,000 |
| 1996/04/09 | 1,030 | 1,050 | 1,030 | 1,050 | 390,000 |
| 1996/04/08 | 1,030 | 1,030 | 1,010 | 1,020 | 213,000 |
| 1996/04/05 | 1,040 | 1,050 | 1,020 | 1,040 | 472,000 |
| 1996/04/04 | 1,040 | 1,050 | 1,030 | 1,040 | 924,000 |
| 1996/04/03 | 1,080 | 1,090 | 1,040 | 1,060 | 2,921,000 |
| 1996/04/02 | 1,020 | 1,040 | 1,000 | 1,030 | 721,000 |
| 1996/04/01 | 999 | 1,020 | 995 | 1,010 | 404,000 |
| 1996/03/29 | 980 | 1,010 | 975 | 985 | 344,000 |
| 1996/03/28 | 971 | 990 | 971 | 980 | 153,000 |
| 1996/03/27 | 970 | 980 | 960 | 970 | 145,000 |
| 1996/03/26 | 966 | 985 | 966 | 980 | 130,000 |
| 1996/03/25 | 980 | 980 | 970 | 980 | 84,000 |
| 1996/03/22 | 970 | 980 | 970 | 970 | 81,000 |
| 1996/03/21 | 960 | 977 | 960 | 965 | 75,000 |
| 1996/03/19 | 964 | 970 | 960 | 970 | 130,000 |
| 1996/03/18 | 950 | 970 | 950 | 960 | 111,000 |
| 1996/03/15 | 960 | 961 | 947 | 960 | 92,000 |
| 1996/03/14 | 975 | 976 | 956 | 970 | 95,000 |
| 1996/03/13 | 980 | 980 | 965 | 972 | 143,000 |
| 1996/03/12 | 976 | 987 | 970 | 977 | 128,000 |
| 1996/03/11 | 976 | 980 | 961 | 975 | 342,000 |
| 1996/03/08 | 970 | 1,000 | 967 | 995 | 487,000 |
| 1996/03/07 | 960 | 975 | 960 | 967 | 114,000 |
| 1996/03/06 | 976 | 985 | 970 | 980 | 202,000 |
| 1996/03/05 | 985 | 986 | 970 | 970 | 142,000 |
| 1996/03/04 | 969 | 994 | 969 | 975 | 712,000 |
| 1996/03/01 | 939 | 970 | 939 | 970 | 207,000 |
| 1996/02/29 | 936 | 953 | 933 | 935 | 100,000 |
| 1996/02/28 | 940 | 948 | 930 | 930 | 142,000 |
| 1996/02/27 | 955 | 955 | 940 | 940 | 154,000 |
| 1996/02/26 | 925 | 945 | 925 | 945 | 146,000 |
| 1996/02/23 | 959 | 959 | 930 | 935 | 171,000 |
| 1996/02/22 | 951 | 960 | 950 | 952 | 234,000 |
| 1996/02/21 | 979 | 980 | 946 | 950 | 309,000 |
| 1996/02/20 | 966 | 985 | 955 | 980 | 174,000 |
| 1996/02/19 | 987 | 987 | 971 | 976 | 216,000 |
| 1996/02/16 | 999 | 1,010 | 970 | 980 | 894,000 |
| 1996/02/15 | 1,040 | 1,060 | 1,000 | 1,010 | 3,276,000 |
| 1996/02/14 | 993 | 1,040 | 987 | 1,030 | 3,681,000 |
| 1996/02/13 | 990 | 1,020 | 983 | 983 | 1,276,000 |
| 1996/02/09 | 999 | 999 | 978 | 985 | 776,000 |
| 1996/02/08 | 970 | 999 | 964 | 987 | 1,979,000 |
| 1996/02/07 | 954 | 995 | 953 | 970 | 2,447,000 |
| 1996/02/06 | 935 | 944 | 932 | 944 | 607,000 |
| 1996/02/05 | 940 | 941 | 933 | 935 | 516,000 |
| 1996/02/02 | 941 | 948 | 940 | 947 | 687,000 |
| 1996/02/01 | 937 | 938 | 935 | 936 | 595,000 |
| 1996/01/31 | 936 | 939 | 936 | 937 | 492,000 |
| 1996/01/30 | 943 | 943 | 937 | 937 | 460,000 |
| 1996/01/29 | 935 | 944 | 934 | 937 | 494,000 |
| 1996/01/26 | 935 | 938 | 934 | 938 | 317,000 |
| 1996/01/25 | 937 | 939 | 933 | 935 | 347,000 |
| 1996/01/24 | 937 | 940 | 934 | 937 | 214,000 |
| 1996/01/23 | 944 | 944 | 940 | 940 | 140,000 |
| 1996/01/22 | 949 | 949 | 940 | 943 | 114,000 |
| 1996/01/19 | 941 | 946 | 941 | 944 | 103,000 |
| 1996/01/18 | 960 | 960 | 946 | 946 | 127,000 |
| 1996/01/17 | 964 | 964 | 951 | 960 | 159,000 |
| 1996/01/16 | 969 | 972 | 960 | 960 | 366,000 |
| 1996/01/12 | 940 | 961 | 940 | 961 | 616,000 |
| 1996/01/11 | 948 | 948 | 942 | 947 | 78,000 |
| 1996/01/10 | 940 | 958 | 940 | 950 | 99,000 |
| 1996/01/09 | 944 | 944 | 935 | 940 | 165,000 |
| 1996/01/08 | 945 | 950 | 936 | 945 | 121,000 |
| 1996/01/05 | 955 | 955 | 950 | 950 | 141,000 |
| 1996/01/04 | 960 | 964 | 955 | 955 | 63,000 |