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 |
---|---|---|---|---|---|
2001/12/28 | 616 | 622 | 616 | 621 | 37,000 |
2001/12/27 | 615 | 615 | 596 | 615 | 32,000 |
2001/12/26 | 613 | 625 | 595 | 595 | 83,000 |
2001/12/25 | 610 | 610 | 604 | 607 | 56,000 |
2001/12/21 | 603 | 609 | 595 | 609 | 48,000 |
2001/12/20 | 592 | 607 | 592 | 603 | 64,000 |
2001/12/19 | 607 | 607 | 590 | 591 | 73,000 |
2001/12/18 | 606 | 608 | 595 | 607 | 27,000 |
2001/12/17 | 615 | 615 | 597 | 601 | 65,000 |
2001/12/14 | 610 | 620 | 610 | 616 | 115,000 |
2001/12/13 | 629 | 636 | 623 | 625 | 36,000 |
2001/12/12 | 611 | 632 | 611 | 629 | 45,000 |
2001/12/11 | 647 | 647 | 631 | 631 | 28,000 |
2001/12/10 | 651 | 651 | 640 | 650 | 55,000 |
2001/12/07 | 656 | 657 | 648 | 652 | 37,000 |
2001/12/06 | 655 | 657 | 650 | 656 | 113,000 |
2001/12/05 | 643 | 647 | 635 | 645 | 90,000 |
2001/12/04 | 636 | 651 | 636 | 642 | 61,000 |
2001/12/03 | 660 | 660 | 636 | 636 | 74,000 |
2001/11/30 | 663 | 669 | 661 | 669 | 51,000 |
2001/11/29 | 669 | 669 | 654 | 663 | 38,000 |
2001/11/28 | 677 | 677 | 668 | 671 | 32,000 |
2001/11/27 | 675 | 679 | 666 | 679 | 82,000 |
2001/11/26 | 672 | 674 | 671 | 674 | 78,000 |
2001/11/22 | 664 | 668 | 664 | 668 | 55,000 |
2001/11/21 | 659 | 664 | 659 | 664 | 53,000 |
2001/11/20 | 656 | 661 | 656 | 660 | 70,000 |
2001/11/19 | 644 | 657 | 634 | 656 | 55,000 |
2001/11/16 | 640 | 658 | 640 | 644 | 52,000 |
2001/11/15 | 670 | 671 | 646 | 646 | 45,000 |
2001/11/14 | 657 | 671 | 657 | 670 | 115,000 |
2001/11/13 | 635 | 659 | 621 | 659 | 69,000 |
2001/11/12 | 664 | 664 | 654 | 654 | 37,000 |
2001/11/09 | 673 | 674 | 654 | 664 | 76,000 |
2001/11/08 | 668 | 670 | 664 | 670 | 54,000 |
2001/11/07 | 663 | 666 | 658 | 666 | 82,000 |
2001/11/06 | 654 | 660 | 654 | 660 | 68,000 |
2001/11/05 | 639 | 660 | 639 | 657 | 64,000 |
2001/11/02 | 648 | 658 | 633 | 633 | 42,000 |
2001/11/01 | 646 | 660 | 640 | 647 | 46,000 |
2001/10/31 | 634 | 665 | 633 | 646 | 100,000 |
2001/10/30 | 651 | 654 | 633 | 638 | 39,000 |
2001/10/29 | 670 | 670 | 659 | 661 | 64,000 |
2001/10/26 | 651 | 663 | 650 | 663 | 103,000 |
2001/10/25 | 639 | 651 | 639 | 650 | 173,000 |
2001/10/24 | 620 | 640 | 620 | 639 | 123,000 |
2001/10/23 | 612 | 619 | 609 | 619 | 50,000 |
2001/10/22 | 598 | 613 | 594 | 613 | 23,000 |
2001/10/19 | 590 | 600 | 587 | 598 | 68,000 |
2001/10/18 | 592 | 620 | 592 | 594 | 123,000 |
2001/10/17 | 592 | 597 | 592 | 597 | 17,000 |
2001/10/16 | 590 | 602 | 586 | 602 | 34,000 |
2001/10/15 | 609 | 609 | 588 | 590 | 45,000 |
2001/10/12 | 595 | 620 | 581 | 620 | 28,000 |
2001/10/11 | 597 | 599 | 594 | 595 | 24,000 |
2001/10/10 | 629 | 629 | 591 | 591 | 81,000 |
2001/10/09 | 599 | 609 | 590 | 609 | 69,000 |
2001/10/05 | 605 | 606 | 598 | 600 | 54,000 |
2001/10/04 | 605 | 605 | 602 | 603 | 54,000 |
2001/10/03 | 609 | 610 | 603 | 609 | 55,000 |
2001/10/02 | 597 | 609 | 590 | 609 | 61,000 |
2001/10/01 | 600 | 606 | 590 | 606 | 71,000 |
2001/09/28 | 608 | 610 | 571 | 608 | 87,000 |
2001/09/27 | 600 | 600 | 584 | 590 | 31,000 |
2001/09/26 | 601 | 610 | 594 | 608 | 111,000 |
2001/09/25 | 599 | 599 | 565 | 565 | 45,000 |
2001/09/21 | 570 | 581 | 570 | 575 | 68,000 |
2001/09/20 | 578 | 586 | 567 | 585 | 40,000 |
2001/09/19 | 580 | 618 | 579 | 608 | 66,000 |
2001/09/18 | 580 | 590 | 575 | 579 | 67,000 |
2001/09/17 | 590 | 590 | 581 | 581 | 72,000 |
2001/09/14 | 573 | 597 | 566 | 590 | 89,000 |
2001/09/13 | 539 | 555 | 539 | 553 | 24,000 |
2001/09/12 | 538 | 572 | 538 | 538 | 65,000 |
2001/09/11 | 560 | 572 | 560 | 560 | 37,000 |
2001/09/10 | 530 | 560 | 522 | 560 | 78,000 |
2001/09/07 | 569 | 581 | 560 | 560 | 65,000 |
2001/09/06 | 576 | 576 | 568 | 569 | 70,000 |
2001/09/05 | 580 | 582 | 576 | 576 | 67,000 |
2001/09/04 | 605 | 605 | 588 | 600 | 91,000 |
2001/09/03 | 621 | 624 | 605 | 605 | 71,000 |
2001/08/31 | 615 | 634 | 615 | 626 | 46,000 |
2001/08/30 | 643 | 649 | 635 | 645 | 43,000 |
2001/08/29 | 650 | 650 | 641 | 643 | 33,000 |
2001/08/28 | 641 | 650 | 638 | 650 | 33,000 |
2001/08/27 | 654 | 655 | 650 | 650 | 65,000 |
2001/08/24 | 650 | 650 | 638 | 647 | 32,000 |
2001/08/23 | 649 | 653 | 639 | 650 | 72,000 |
2001/08/22 | 633 | 650 | 633 | 650 | 47,000 |
2001/08/21 | 654 | 654 | 638 | 643 | 19,000 |
2001/08/20 | 645 | 655 | 645 | 655 | 38,000 |
2001/08/17 | 641 | 655 | 641 | 645 | 54,000 |
2001/08/16 | 640 | 647 | 637 | 637 | 70,000 |
2001/08/15 | 642 | 650 | 642 | 644 | 55,000 |
2001/08/14 | 636 | 653 | 636 | 641 | 102,000 |
2001/08/13 | 637 | 637 | 610 | 636 | 55,000 |
2001/08/10 | 649 | 649 | 636 | 638 | 95,000 |
2001/08/09 | 647 | 649 | 636 | 649 | 50,000 |
2001/08/08 | 647 | 655 | 645 | 651 | 132,000 |
2001/08/07 | 637 | 645 | 636 | 645 | 87,000 |
2001/08/06 | 629 | 637 | 625 | 636 | 42,000 |
2001/08/03 | 627 | 630 | 619 | 630 | 64,000 |
2001/08/02 | 618 | 627 | 618 | 627 | 100,000 |
2001/08/01 | 615 | 629 | 610 | 628 | 162,000 |
2001/07/31 | 615 | 615 | 602 | 613 | 96,000 |
2001/07/30 | 615 | 617 | 612 | 616 | 87,000 |
2001/07/27 | 618 | 618 | 610 | 612 | 80,000 |
2001/07/26 | 618 | 618 | 607 | 609 | 84,000 |
2001/07/25 | 616 | 618 | 608 | 608 | 51,000 |
2001/07/24 | 599 | 615 | 599 | 613 | 53,000 |
2001/07/23 | 592 | 599 | 581 | 599 | 57,000 |
2001/07/19 | 588 | 610 | 588 | 600 | 110,000 |
2001/07/18 | 583 | 599 | 583 | 586 | 68,000 |
2001/07/17 | 600 | 605 | 588 | 589 | 48,000 |
2001/07/16 | 613 | 613 | 612 | 612 | 37,000 |
2001/07/13 | 619 | 625 | 612 | 625 | 42,000 |
2001/07/12 | 613 | 619 | 612 | 619 | 60,000 |
2001/07/11 | 622 | 626 | 611 | 612 | 76,000 |
2001/07/10 | 637 | 637 | 619 | 622 | 114,000 |
2001/07/09 | 625 | 630 | 625 | 628 | 69,000 |
2001/07/06 | 631 | 638 | 627 | 638 | 52,000 |
2001/07/05 | 635 | 639 | 633 | 639 | 65,000 |
2001/07/04 | 635 | 639 | 626 | 635 | 72,000 |
2001/07/03 | 639 | 648 | 632 | 648 | 157,000 |
2001/07/02 | 649 | 649 | 626 | 630 | 132,000 |
2001/06/29 | 630 | 635 | 615 | 622 | 33,000 |
2001/06/28 | 630 | 635 | 625 | 630 | 122,000 |
2001/06/27 | 629 | 640 | 626 | 640 | 113,000 |
2001/06/26 | 613 | 625 | 613 | 625 | 198,000 |
2001/06/25 | 608 | 614 | 601 | 607 | 84,000 |
2001/06/22 | 595 | 610 | 590 | 610 | 108,000 |
2001/06/21 | 580 | 595 | 580 | 595 | 43,000 |
2001/06/20 | 598 | 598 | 571 | 580 | 28,000 |
2001/06/19 | 566 | 599 | 566 | 599 | 43,000 |
2001/06/18 | 570 | 577 | 569 | 576 | 28,000 |
2001/06/15 | 587 | 587 | 566 | 577 | 68,000 |
2001/06/14 | 605 | 605 | 590 | 590 | 59,000 |
2001/06/13 | 607 | 611 | 605 | 605 | 73,000 |
2001/06/12 | 614 | 616 | 606 | 606 | 105,000 |
2001/06/11 | 595 | 615 | 595 | 615 | 87,000 |
2001/06/08 | 610 | 610 | 591 | 600 | 197,000 |
2001/06/07 | 603 | 605 | 597 | 604 | 38,000 |
2001/06/06 | 609 | 610 | 600 | 602 | 43,000 |
2001/06/05 | 610 | 610 | 597 | 610 | 39,000 |
2001/06/04 | 610 | 610 | 596 | 610 | 32,000 |
2001/06/01 | 610 | 610 | 590 | 610 | 40,000 |
2001/05/31 | 611 | 611 | 590 | 610 | 70,000 |
2001/05/30 | 609 | 620 | 608 | 612 | 153,000 |
2001/05/29 | 592 | 608 | 592 | 608 | 99,000 |
2001/05/28 | 599 | 599 | 593 | 593 | 106,000 |
2001/05/25 | 599 | 599 | 590 | 593 | 88,000 |
2001/05/24 | 593 | 607 | 593 | 598 | 216,000 |
2001/05/23 | 576 | 600 | 576 | 593 | 104,000 |
2001/05/22 | 600 | 603 | 575 | 575 | 118,000 |
2001/05/21 | 580 | 606 | 580 | 595 | 181,000 |
2001/05/18 | 555 | 594 | 555 | 584 | 302,000 |
2001/05/17 | 535 | 560 | 535 | 555 | 136,000 |
2001/05/16 | 527 | 530 | 525 | 530 | 36,000 |
2001/05/15 | 530 | 531 | 525 | 525 | 32,000 |
2001/05/14 | 540 | 540 | 531 | 531 | 44,000 |
2001/05/11 | 550 | 550 | 540 | 541 | 59,000 |
2001/05/10 | 551 | 552 | 545 | 550 | 79,000 |
2001/05/09 | 556 | 556 | 545 | 552 | 64,000 |
2001/05/08 | 545 | 554 | 545 | 554 | 87,000 |
2001/05/07 | 570 | 570 | 541 | 541 | 67,000 |
2001/05/02 | 575 | 580 | 560 | 570 | 121,000 |
2001/05/01 | 554 | 575 | 554 | 575 | 154,000 |
2001/04/27 | 536 | 560 | 515 | 553 | 186,000 |
2001/04/26 | 507 | 534 | 507 | 534 | 198,000 |
2001/04/25 | 505 | 510 | 503 | 507 | 62,000 |
2001/04/24 | 505 | 505 | 496 | 505 | 51,000 |
2001/04/23 | 498 | 505 | 498 | 505 | 135,000 |
2001/04/20 | 490 | 498 | 490 | 497 | 114,000 |
2001/04/19 | 495 | 495 | 481 | 490 | 43,000 |
2001/04/18 | 481 | 494 | 481 | 494 | 52,000 |
2001/04/17 | 480 | 481 | 480 | 481 | 17,000 |
2001/04/16 | 478 | 478 | 475 | 477 | 29,000 |
2001/04/13 | 484 | 486 | 477 | 477 | 54,000 |
2001/04/12 | 485 | 485 | 480 | 484 | 62,000 |
2001/04/11 | 485 | 485 | 471 | 481 | 41,000 |
2001/04/10 | 485 | 486 | 482 | 485 | 120,000 |
2001/04/09 | 471 | 478 | 470 | 476 | 40,000 |
2001/04/06 | 470 | 470 | 463 | 466 | 44,000 |
2001/04/05 | 479 | 480 | 470 | 470 | 49,000 |
2001/04/04 | 470 | 480 | 470 | 480 | 112,000 |
2001/04/03 | 459 | 470 | 458 | 470 | 50,000 |
2001/04/02 | 464 | 465 | 441 | 459 | 70,000 |
2001/03/30 | 465 | 469 | 455 | 466 | 25,000 |
2001/03/29 | 468 | 475 | 450 | 451 | 33,000 |
2001/03/28 | 474 | 474 | 468 | 468 | 40,000 |
2001/03/27 | 475 | 480 | 472 | 478 | 69,000 |
2001/03/26 | 478 | 480 | 460 | 472 | 135,000 |
2001/03/23 | 458 | 463 | 456 | 463 | 28,000 |
2001/03/22 | 465 | 469 | 461 | 461 | 41,000 |
2001/03/21 | 450 | 467 | 450 | 467 | 55,000 |
2001/03/19 | 455 | 460 | 452 | 452 | 48,000 |
2001/03/16 | 460 | 462 | 460 | 460 | 61,000 |
2001/03/15 | 445 | 460 | 444 | 460 | 76,000 |
2001/03/14 | 465 | 465 | 450 | 459 | 69,000 |
2001/03/13 | 444 | 460 | 430 | 460 | 94,000 |
2001/03/12 | 460 | 475 | 447 | 447 | 125,000 |
2001/03/09 | 443 | 468 | 442 | 459 | 293,000 |
2001/03/08 | 436 | 442 | 435 | 442 | 75,000 |
2001/03/07 | 438 | 440 | 431 | 431 | 59,000 |
2001/03/06 | 430 | 439 | 427 | 439 | 56,000 |
2001/03/05 | 432 | 445 | 429 | 429 | 112,000 |
2001/03/02 | 436 | 440 | 431 | 431 | 49,000 |
2001/03/01 | 434 | 440 | 431 | 431 | 56,000 |
2001/02/28 | 440 | 440 | 430 | 434 | 67,000 |
2001/02/27 | 439 | 442 | 434 | 440 | 93,000 |
2001/02/26 | 423 | 435 | 422 | 429 | 141,000 |
2001/02/23 | 415 | 420 | 415 | 420 | 68,000 |
2001/02/22 | 418 | 418 | 415 | 415 | 42,000 |
2001/02/21 | 415 | 418 | 415 | 418 | 35,000 |
2001/02/20 | 412 | 418 | 412 | 414 | 36,000 |
2001/02/19 | 415 | 417 | 410 | 412 | 48,000 |
2001/02/16 | 416 | 416 | 413 | 416 | 40,000 |
2001/02/15 | 409 | 416 | 409 | 415 | 90,000 |
2001/02/14 | 410 | 410 | 407 | 410 | 19,000 |
2001/02/13 | 412 | 412 | 409 | 410 | 51,000 |
2001/02/09 | 408 | 410 | 405 | 410 | 200,000 |
2001/02/08 | 398 | 405 | 398 | 405 | 55,000 |
2001/02/07 | 400 | 400 | 398 | 398 | 17,000 |
2001/02/06 | 395 | 404 | 395 | 400 | 24,000 |
2001/02/05 | 405 | 407 | 400 | 400 | 32,000 |
2001/02/02 | 407 | 409 | 406 | 409 | 39,000 |
2001/02/01 | 410 | 410 | 406 | 408 | 36,000 |
2001/01/31 | 410 | 410 | 408 | 408 | 54,000 |
2001/01/30 | 410 | 415 | 408 | 410 | 110,000 |
2001/01/29 | 410 | 410 | 408 | 410 | 71,000 |
2001/01/26 | 405 | 407 | 400 | 407 | 81,000 |
2001/01/25 | 396 | 405 | 395 | 405 | 72,000 |
2001/01/24 | 399 | 400 | 393 | 399 | 23,000 |
2001/01/23 | 398 | 398 | 392 | 392 | 42,000 |
2001/01/22 | 387 | 398 | 387 | 392 | 42,000 |
2001/01/19 | 395 | 399 | 392 | 392 | 57,000 |
2001/01/18 | 400 | 400 | 392 | 395 | 32,000 |
2001/01/17 | 400 | 400 | 398 | 400 | 21,000 |
2001/01/16 | 393 | 397 | 393 | 396 | 32,000 |
2001/01/15 | 399 | 399 | 390 | 393 | 51,000 |
2001/01/12 | 391 | 400 | 391 | 399 | 33,000 |
2001/01/11 | 408 | 408 | 389 | 389 | 44,000 |
2001/01/10 | 396 | 409 | 391 | 408 | 164,000 |
2001/01/09 | 397 | 397 | 392 | 397 | 59,000 |
2001/01/05 | 395 | 397 | 393 | 397 | 45,000 |
2001/01/04 | 409 | 409 | 382 | 382 | 42,000 |