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 |
---|---|---|---|---|---|
1998/12/30 | 355 | 355 | 355 | 355 | 5,000 |
1998/12/29 | 355 | 355 | 347 | 355 | 31,000 |
1998/12/28 | 357 | 358 | 355 | 355 | 67,000 |
1998/12/25 | 348 | 352 | 347 | 352 | 40,000 |
1998/12/24 | 365 | 365 | 347 | 347 | 43,000 |
1998/12/22 | 370 | 370 | 367 | 367 | 13,000 |
1998/12/21 | 378 | 380 | 370 | 370 | 43,000 |
1998/12/18 | 368 | 368 | 366 | 368 | 36,000 |
1998/12/17 | 370 | 370 | 367 | 367 | 10,000 |
1998/12/16 | 382 | 382 | 367 | 368 | 65,000 |
1998/12/15 | 371 | 371 | 362 | 362 | 62,000 |
1998/12/14 | 375 | 375 | 371 | 371 | 27,000 |
1998/12/11 | 380 | 385 | 375 | 375 | 70,000 |
1998/12/10 | 395 | 395 | 393 | 395 | 146,000 |
1998/12/09 | 403 | 403 | 390 | 391 | 163,000 |
1998/12/08 | 375 | 386 | 375 | 385 | 119,000 |
1998/12/07 | 373 | 373 | 373 | 373 | 11,000 |
1998/12/04 | 373 | 375 | 372 | 372 | 16,000 |
1998/12/03 | 396 | 396 | 375 | 377 | 30,000 |
1998/12/02 | 405 | 405 | 395 | 395 | 15,000 |
1998/12/01 | 396 | 396 | 395 | 395 | 12,000 |
1998/11/30 | 405 | 409 | 396 | 396 | 75,000 |
1998/11/27 | 398 | 407 | 396 | 406 | 57,000 |
1998/11/26 | 399 | 399 | 391 | 398 | 100,000 |
1998/11/25 | 381 | 385 | 380 | 385 | 39,000 |
1998/11/24 | 374 | 382 | 372 | 380 | 93,000 |
1998/11/20 | 362 | 374 | 362 | 374 | 81,000 |
1998/11/19 | 363 | 372 | 362 | 372 | 9,000 |
1998/11/18 | 370 | 375 | 362 | 362 | 40,000 |
1998/11/17 | 355 | 356 | 355 | 356 | 23,000 |
1998/11/16 | 352 | 353 | 352 | 353 | 12,000 |
1998/11/13 | 354 | 360 | 350 | 350 | 54,000 |
1998/11/12 | 356 | 361 | 353 | 354 | 29,000 |
1998/11/11 | 362 | 362 | 353 | 356 | 53,000 |
1998/11/10 | 375 | 377 | 359 | 361 | 91,000 |
1998/11/09 | 370 | 370 | 360 | 365 | 95,000 |
1998/11/06 | 366 | 368 | 366 | 368 | 41,000 |
1998/11/05 | 370 | 373 | 366 | 366 | 33,000 |
1998/11/04 | 388 | 388 | 380 | 380 | 18,000 |
1998/11/02 | 360 | 363 | 360 | 363 | 36,000 |
1998/10/30 | 365 | 365 | 355 | 360 | 52,000 |
1998/10/29 | 350 | 355 | 350 | 355 | 21,000 |
1998/10/28 | 366 | 366 | 365 | 365 | 13,000 |
1998/10/27 | 375 | 375 | 360 | 365 | 49,000 |
1998/10/26 | 353 | 353 | 350 | 350 | 34,000 |
1998/10/23 | 362 | 362 | 350 | 350 | 32,000 |
1998/10/22 | 370 | 395 | 362 | 362 | 39,000 |
1998/10/21 | 370 | 390 | 370 | 384 | 66,000 |
1998/10/20 | 360 | 364 | 359 | 360 | 108,000 |
1998/10/19 | 360 | 370 | 358 | 358 | 98,000 |
1998/10/16 | 361 | 361 | 345 | 345 | 85,000 |
1998/10/15 | 350 | 350 | 344 | 344 | 10,000 |
1998/10/14 | 350 | 353 | 349 | 350 | 48,000 |
1998/10/13 | 354 | 355 | 345 | 345 | 36,000 |
1998/10/12 | 356 | 358 | 341 | 355 | 27,000 |
1998/10/09 | 339 | 355 | 336 | 336 | 125,000 |
1998/10/08 | 342 | 345 | 339 | 339 | 63,000 |
1998/10/07 | 344 | 345 | 336 | 339 | 125,000 |
1998/10/06 | 350 | 355 | 345 | 349 | 32,000 |
1998/10/05 | 358 | 358 | 349 | 350 | 32,000 |
1998/10/02 | 360 | 361 | 350 | 358 | 74,000 |
1998/10/01 | 370 | 370 | 358 | 360 | 44,000 |
1998/09/30 | 389 | 396 | 370 | 370 | 99,000 |
1998/09/29 | 376 | 394 | 375 | 394 | 14,000 |
1998/09/28 | 365 | 395 | 365 | 395 | 37,000 |
1998/09/25 | 370 | 370 | 360 | 365 | 85,000 |
1998/09/24 | 400 | 400 | 389 | 389 | 69,000 |
1998/09/22 | 370 | 374 | 360 | 360 | 78,000 |
1998/09/21 | 400 | 400 | 375 | 375 | 19,000 |
1998/09/18 | 389 | 395 | 388 | 395 | 28,000 |
1998/09/17 | 391 | 391 | 390 | 391 | 34,000 |
1998/09/16 | 388 | 391 | 388 | 391 | 6,000 |
1998/09/14 | 387 | 389 | 387 | 387 | 13,000 |
1998/09/11 | 390 | 390 | 385 | 387 | 75,000 |
1998/09/10 | 384 | 392 | 384 | 390 | 103,000 |
1998/09/09 | 382 | 387 | 379 | 387 | 69,000 |
1998/09/08 | 380 | 393 | 380 | 382 | 68,000 |
1998/09/07 | 378 | 389 | 360 | 380 | 112,000 |
1998/09/04 | 385 | 385 | 358 | 373 | 119,000 |
1998/09/03 | 400 | 400 | 386 | 390 | 74,000 |
1998/09/02 | 415 | 415 | 401 | 401 | 20,000 |
1998/09/01 | 405 | 415 | 395 | 415 | 33,000 |
1998/08/31 | 391 | 415 | 390 | 415 | 29,000 |
1998/08/28 | 400 | 400 | 387 | 390 | 48,000 |
1998/08/27 | 405 | 405 | 402 | 403 | 15,000 |
1998/08/26 | 420 | 420 | 402 | 405 | 86,000 |
1998/08/25 | 405 | 405 | 400 | 400 | 31,000 |
1998/08/24 | 406 | 406 | 405 | 405 | 5,000 |
1998/08/21 | 413 | 413 | 405 | 406 | 8,000 |
1998/08/20 | 410 | 414 | 410 | 413 | 29,000 |
1998/08/19 | 401 | 410 | 401 | 410 | 17,000 |
1998/08/18 | 398 | 400 | 397 | 399 | 48,000 |
1998/08/17 | 422 | 422 | 390 | 394 | 32,000 |
1998/08/14 | 420 | 423 | 419 | 423 | 105,000 |
1998/08/13 | 410 | 419 | 410 | 419 | 74,000 |
1998/08/12 | 415 | 416 | 415 | 416 | 32,000 |
1998/08/11 | 428 | 428 | 421 | 421 | 34,000 |
1998/08/10 | 441 | 441 | 428 | 428 | 132,000 |
1998/08/07 | 430 | 440 | 429 | 440 | 53,000 |
1998/08/06 | 432 | 432 | 430 | 430 | 28,000 |
1998/08/05 | 430 | 433 | 429 | 432 | 39,000 |
1998/08/04 | 431 | 439 | 430 | 430 | 98,000 |
1998/08/03 | 442 | 442 | 431 | 435 | 42,000 |
1998/07/31 | 432 | 439 | 432 | 432 | 28,000 |
1998/07/30 | 448 | 448 | 432 | 432 | 39,000 |
1998/07/29 | 438 | 438 | 431 | 433 | 75,000 |
1998/07/28 | 451 | 452 | 435 | 437 | 203,000 |
1998/07/27 | 458 | 458 | 441 | 446 | 49,000 |
1998/07/24 | 457 | 458 | 445 | 458 | 79,000 |
1998/07/23 | 455 | 458 | 450 | 457 | 47,000 |
1998/07/22 | 467 | 475 | 460 | 460 | 105,000 |
1998/07/21 | 459 | 468 | 458 | 467 | 218,000 |
1998/07/17 | 455 | 458 | 454 | 454 | 97,000 |
1998/07/16 | 452 | 452 | 443 | 450 | 46,000 |
1998/07/15 | 447 | 454 | 443 | 454 | 44,000 |
1998/07/14 | 458 | 458 | 451 | 452 | 63,000 |
1998/07/13 | 445 | 458 | 435 | 458 | 163,000 |
1998/07/10 | 458 | 459 | 440 | 450 | 209,000 |
1998/07/09 | 445 | 455 | 440 | 455 | 138,000 |
1998/07/08 | 441 | 445 | 435 | 440 | 94,000 |
1998/07/07 | 430 | 445 | 430 | 431 | 314,000 |
1998/07/06 | 415 | 415 | 405 | 412 | 122,000 |
1998/07/03 | 410 | 410 | 400 | 410 | 90,000 |
1998/07/02 | 415 | 430 | 415 | 415 | 48,000 |
1998/07/01 | 400 | 411 | 400 | 411 | 48,000 |
1998/06/30 | 397 | 400 | 396 | 400 | 35,000 |
1998/06/29 | 397 | 397 | 391 | 393 | 15,000 |
1998/06/26 | 400 | 400 | 390 | 390 | 60,000 |
1998/06/25 | 399 | 400 | 398 | 400 | 13,000 |
1998/06/24 | 412 | 413 | 401 | 401 | 23,000 |
1998/06/23 | 395 | 415 | 395 | 413 | 91,000 |
1998/06/22 | 394 | 395 | 386 | 395 | 75,000 |
1998/06/19 | 395 | 395 | 390 | 395 | 14,000 |
1998/06/18 | 414 | 414 | 405 | 405 | 81,000 |
1998/06/17 | 380 | 395 | 380 | 395 | 19,000 |
1998/06/16 | 385 | 385 | 375 | 385 | 33,000 |
1998/06/15 | 385 | 398 | 385 | 390 | 31,000 |
1998/06/12 | 391 | 395 | 390 | 395 | 92,000 |
1998/06/11 | 395 | 400 | 390 | 391 | 59,000 |
1998/06/10 | 410 | 411 | 395 | 395 | 68,000 |
1998/06/09 | 396 | 405 | 396 | 405 | 50,000 |
1998/06/08 | 404 | 404 | 396 | 397 | 17,000 |
1998/06/05 | 400 | 400 | 399 | 399 | 10,000 |
1998/06/04 | 403 | 403 | 402 | 402 | 16,000 |
1998/06/03 | 414 | 414 | 402 | 412 | 21,000 |
1998/06/02 | 400 | 402 | 399 | 399 | 13,000 |
1998/06/01 | 408 | 410 | 401 | 403 | 19,000 |
1998/05/29 | 407 | 411 | 407 | 411 | 11,000 |
1998/05/28 | 407 | 418 | 407 | 418 | 26,000 |
1998/05/27 | 408 | 408 | 407 | 407 | 11,000 |
1998/05/26 | 409 | 412 | 405 | 407 | 99,000 |
1998/05/25 | 404 | 404 | 399 | 399 | 33,000 |
1998/05/22 | 415 | 415 | 393 | 394 | 164,000 |
1998/05/21 | 407 | 418 | 407 | 410 | 17,000 |
1998/05/20 | 391 | 407 | 391 | 407 | 43,000 |
1998/05/19 | 395 | 395 | 391 | 391 | 39,000 |
1998/05/18 | 400 | 405 | 390 | 400 | 54,000 |
1998/05/15 | 412 | 413 | 401 | 401 | 63,000 |
1998/05/14 | 425 | 425 | 415 | 415 | 18,000 |
1998/05/13 | 426 | 426 | 420 | 420 | 18,000 |
1998/05/12 | 439 | 440 | 427 | 427 | 28,000 |
1998/05/11 | 430 | 435 | 430 | 435 | 14,000 |
1998/05/08 | 450 | 450 | 432 | 432 | 66,000 |
1998/05/07 | 445 | 445 | 435 | 440 | 25,000 |
1998/05/06 | 459 | 463 | 455 | 460 | 381,000 |
1998/05/01 | 445 | 460 | 445 | 454 | 104,000 |
1998/04/30 | 443 | 443 | 440 | 443 | 39,000 |
1998/04/28 | 444 | 445 | 439 | 440 | 186,000 |
1998/04/27 | 430 | 439 | 430 | 439 | 58,000 |
1998/04/24 | 429 | 430 | 428 | 428 | 23,000 |
1998/04/23 | 427 | 427 | 422 | 423 | 22,000 |
1998/04/22 | 410 | 417 | 410 | 417 | 32,000 |
1998/04/21 | 425 | 430 | 423 | 429 | 44,000 |
1998/04/20 | 425 | 432 | 425 | 430 | 30,000 |
1998/04/17 | 430 | 430 | 416 | 430 | 20,000 |
1998/04/16 | 438 | 438 | 417 | 420 | 16,000 |
1998/04/15 | 425 | 427 | 420 | 426 | 25,000 |
1998/04/14 | 411 | 425 | 411 | 420 | 15,000 |
1998/04/13 | 422 | 425 | 415 | 415 | 26,000 |
1998/04/10 | 442 | 443 | 430 | 432 | 79,000 |
1998/04/09 | 426 | 429 | 415 | 429 | 17,000 |
1998/04/08 | 428 | 440 | 428 | 430 | 103,000 |
1998/04/07 | 409 | 429 | 403 | 429 | 33,000 |
1998/04/06 | 409 | 409 | 401 | 403 | 19,000 |
1998/04/03 | 402 | 406 | 402 | 403 | 60,000 |
1998/04/02 | 410 | 420 | 405 | 405 | 140,000 |
1998/04/01 | 413 | 417 | 410 | 415 | 40,000 |
1998/03/31 | 425 | 435 | 412 | 430 | 89,000 |
1998/03/30 | 448 | 448 | 430 | 430 | 81,000 |
1998/03/27 | 441 | 444 | 437 | 438 | 39,000 |
1998/03/26 | 440 | 440 | 436 | 440 | 71,000 |
1998/03/25 | 441 | 444 | 436 | 439 | 190,000 |
1998/03/24 | 423 | 423 | 395 | 396 | 390,000 |
1998/03/23 | 435 | 435 | 432 | 432 | 58,000 |
1998/03/20 | 430 | 450 | 430 | 440 | 28,000 |
1998/03/19 | 430 | 430 | 421 | 430 | 42,000 |
1998/03/18 | 430 | 433 | 430 | 430 | 56,000 |
1998/03/17 | 435 | 435 | 428 | 430 | 36,000 |
1998/03/16 | 451 | 451 | 430 | 430 | 16,000 |
1998/03/13 | 420 | 454 | 420 | 453 | 114,000 |
1998/03/12 | 429 | 429 | 420 | 420 | 45,000 |
1998/03/11 | 450 | 450 | 426 | 429 | 58,000 |
1998/03/10 | 450 | 450 | 440 | 440 | 75,000 |
1998/03/09 | 426 | 439 | 426 | 438 | 61,000 |
1998/03/06 | 425 | 425 | 420 | 425 | 38,000 |
1998/03/05 | 415 | 425 | 415 | 425 | 215,000 |
1998/03/04 | 445 | 445 | 437 | 440 | 40,000 |
1998/03/03 | 454 | 454 | 450 | 450 | 126,000 |
1998/03/02 | 454 | 455 | 440 | 445 | 70,000 |
1998/02/27 | 449 | 450 | 440 | 450 | 73,000 |
1998/02/26 | 430 | 450 | 430 | 446 | 65,000 |
1998/02/25 | 400 | 413 | 399 | 410 | 81,000 |
1998/02/24 | 419 | 420 | 405 | 405 | 115,000 |
1998/02/23 | 422 | 422 | 419 | 420 | 34,000 |
1998/02/20 | 429 | 429 | 422 | 427 | 81,000 |
1998/02/19 | 435 | 440 | 425 | 425 | 74,000 |
1998/02/18 | 440 | 454 | 435 | 435 | 232,000 |
1998/02/17 | 469 | 469 | 435 | 435 | 91,000 |
1998/02/16 | 474 | 475 | 470 | 473 | 111,000 |
1998/02/13 | 479 | 495 | 465 | 489 | 349,000 |
1998/02/12 | 473 | 490 | 465 | 480 | 476,000 |
1998/02/10 | 430 | 455 | 430 | 443 | 413,000 |
1998/02/09 | 400 | 421 | 400 | 421 | 189,000 |
1998/02/06 | 396 | 400 | 395 | 399 | 138,000 |
1998/02/05 | 391 | 398 | 388 | 395 | 128,000 |
1998/02/04 | 402 | 402 | 381 | 390 | 165,000 |
1998/02/03 | 405 | 405 | 397 | 404 | 47,000 |
1998/02/02 | 408 | 408 | 382 | 403 | 268,000 |
1998/01/30 | 415 | 417 | 413 | 417 | 172,000 |
1998/01/29 | 413 | 415 | 411 | 415 | 188,000 |
1998/01/28 | 415 | 425 | 411 | 411 | 154,000 |
1998/01/27 | 404 | 415 | 399 | 415 | 128,000 |
1998/01/26 | 386 | 415 | 386 | 399 | 225,000 |
1998/01/23 | 359 | 366 | 356 | 366 | 91,000 |
1998/01/22 | 366 | 366 | 348 | 354 | 95,000 |
1998/01/21 | 368 | 368 | 361 | 361 | 130,000 |
1998/01/20 | 341 | 341 | 332 | 338 | 92,000 |
1998/01/19 | 320 | 324 | 310 | 315 | 159,000 |
1998/01/16 | 305 | 315 | 300 | 305 | 131,000 |
1998/01/14 | 294 | 308 | 294 | 300 | 111,000 |
1998/01/13 | 295 | 300 | 290 | 295 | 126,000 |
1998/01/12 | 292 | 295 | 292 | 295 | 15,000 |
1998/01/09 | 309 | 311 | 286 | 292 | 118,000 |
1998/01/08 | 295 | 300 | 290 | 293 | 150,000 |
1998/01/07 | 290 | 290 | 290 | 290 | 77,000 |
1998/01/06 | 299 | 299 | 286 | 286 | 72,000 |
1998/01/05 | 300 | 300 | 296 | 296 | 38,000 |