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 |
---|---|---|---|---|---|
2003/12/30 | 491 | 494 | 489 | 491 | 12,000 |
2003/12/29 | 494 | 494 | 486 | 490 | 25,400 |
2003/12/26 | 494 | 495 | 486 | 494 | 97,500 |
2003/12/25 | 494 | 494 | 490 | 494 | 21,300 |
2003/12/24 | 494 | 495 | 491 | 494 | 44,500 |
2003/12/22 | 492 | 494 | 491 | 493 | 48,100 |
2003/12/19 | 491 | 494 | 487 | 491 | 44,100 |
2003/12/18 | 494 | 494 | 489 | 491 | 62,900 |
2003/12/17 | 489 | 491 | 485 | 486 | 26,000 |
2003/12/16 | 489 | 492 | 485 | 488 | 78,600 |
2003/12/15 | 494 | 495 | 482 | 485 | 48,500 |
2003/12/12 | 495 | 496 | 485 | 494 | 123,800 |
2003/12/11 | 499 | 499 | 488 | 494 | 36,800 |
2003/12/10 | 502 | 502 | 496 | 500 | 72,800 |
2003/12/09 | 501 | 505 | 494 | 497 | 26,800 |
2003/12/08 | 503 | 503 | 492 | 498 | 103,700 |
2003/12/05 | 498 | 502 | 492 | 498 | 58,800 |
2003/12/04 | 490 | 499 | 489 | 497 | 45,400 |
2003/12/03 | 490 | 496 | 489 | 489 | 28,700 |
2003/12/02 | 500 | 505 | 495 | 497 | 55,200 |
2003/12/01 | 490 | 501 | 490 | 500 | 28,200 |
2003/11/28 | 506 | 506 | 499 | 500 | 32,100 |
2003/11/27 | 505 | 510 | 504 | 506 | 61,200 |
2003/11/26 | 501 | 509 | 496 | 507 | 73,800 |
2003/11/25 | 508 | 508 | 495 | 500 | 42,700 |
2003/11/21 | 485 | 505 | 484 | 501 | 64,000 |
2003/11/20 | 479 | 486 | 479 | 485 | 40,900 |
2003/11/19 | 478 | 492 | 471 | 489 | 31,100 |
2003/11/18 | 481 | 487 | 475 | 484 | 47,700 |
2003/11/17 | 502 | 506 | 488 | 489 | 123,500 |
2003/11/14 | 505 | 508 | 501 | 503 | 60,600 |
2003/11/13 | 504 | 507 | 501 | 504 | 55,400 |
2003/11/12 | 497 | 508 | 495 | 498 | 59,200 |
2003/11/11 | 495 | 500 | 490 | 497 | 79,200 |
2003/11/10 | 500 | 512 | 498 | 504 | 110,100 |
2003/11/07 | 499 | 500 | 495 | 497 | 52,300 |
2003/11/06 | 498 | 502 | 490 | 498 | 84,000 |
2003/11/05 | 491 | 501 | 489 | 500 | 45,400 |
2003/11/04 | 488 | 500 | 486 | 489 | 52,700 |
2003/10/31 | 490 | 492 | 485 | 485 | 30,000 |
2003/10/30 | 497 | 498 | 491 | 491 | 49,900 |
2003/10/29 | 487 | 493 | 485 | 487 | 50,100 |
2003/10/28 | 484 | 493 | 484 | 485 | 32,200 |
2003/10/27 | 491 | 497 | 483 | 483 | 86,100 |
2003/10/24 | 495 | 504 | 478 | 490 | 168,900 |
2003/10/23 | 519 | 519 | 490 | 490 | 222,400 |
2003/10/22 | 505 | 530 | 505 | 523 | 245,100 |
2003/10/21 | 504 | 505 | 501 | 501 | 64,300 |
2003/10/20 | 500 | 506 | 495 | 502 | 90,000 |
2003/10/17 | 493 | 500 | 493 | 495 | 71,900 |
2003/10/16 | 498 | 498 | 491 | 498 | 48,600 |
2003/10/15 | 499 | 499 | 489 | 490 | 67,700 |
2003/10/14 | 503 | 504 | 497 | 497 | 78,000 |
2003/10/10 | 498 | 502 | 497 | 498 | 113,700 |
2003/10/09 | 495 | 499 | 494 | 495 | 45,000 |
2003/10/08 | 499 | 499 | 494 | 495 | 63,000 |
2003/10/07 | 498 | 499 | 493 | 497 | 57,500 |
2003/10/06 | 495 | 499 | 493 | 493 | 115,000 |
2003/10/03 | 490 | 493 | 488 | 490 | 66,500 |
2003/10/02 | 490 | 490 | 485 | 487 | 59,400 |
2003/10/01 | 488 | 488 | 484 | 484 | 59,200 |
2003/09/30 | 482 | 485 | 476 | 480 | 75,900 |
2003/09/29 | 484 | 485 | 476 | 477 | 61,300 |
2003/09/26 | 485 | 490 | 482 | 487 | 93,400 |
2003/09/25 | 489 | 490 | 482 | 485 | 114,600 |
2003/09/24 | 505 | 505 | 490 | 490 | 156,700 |
2003/09/22 | 500 | 502 | 497 | 500 | 122,000 |
2003/09/19 | 500 | 501 | 496 | 500 | 95,200 |
2003/09/18 | 500 | 500 | 493 | 495 | 76,200 |
2003/09/17 | 501 | 501 | 497 | 500 | 84,000 |
2003/09/16 | 494 | 502 | 492 | 495 | 146,200 |
2003/09/12 | 494 | 494 | 487 | 487 | 181,300 |
2003/09/11 | 488 | 488 | 483 | 487 | 57,400 |
2003/09/10 | 489 | 493 | 485 | 488 | 119,300 |
2003/09/09 | 483 | 486 | 481 | 485 | 106,500 |
2003/09/08 | 480 | 483 | 480 | 480 | 67,400 |
2003/09/05 | 481 | 484 | 480 | 481 | 83,700 |
2003/09/04 | 480 | 483 | 478 | 482 | 96,000 |
2003/09/03 | 479 | 482 | 478 | 479 | 88,500 |
2003/09/02 | 482 | 482 | 475 | 478 | 107,600 |
2003/09/01 | 474 | 482 | 474 | 482 | 84,700 |
2003/08/29 | 482 | 484 | 473 | 473 | 76,800 |
2003/08/28 | 483 | 484 | 481 | 481 | 58,500 |
2003/08/27 | 481 | 484 | 480 | 483 | 67,400 |
2003/08/26 | 481 | 483 | 478 | 480 | 106,200 |
2003/08/25 | 486 | 489 | 481 | 481 | 57,500 |
2003/08/22 | 489 | 489 | 481 | 481 | 68,100 |
2003/08/21 | 486 | 490 | 483 | 487 | 57,700 |
2003/08/20 | 490 | 491 | 481 | 488 | 54,100 |
2003/08/19 | 485 | 495 | 483 | 485 | 41,700 |
2003/08/18 | 478 | 489 | 478 | 480 | 33,800 |
2003/08/15 | 482 | 483 | 476 | 476 | 45,300 |
2003/08/14 | 478 | 482 | 474 | 479 | 48,600 |
2003/08/13 | 470 | 484 | 470 | 480 | 62,700 |
2003/08/12 | 476 | 477 | 470 | 470 | 61,000 |
2003/08/11 | 479 | 488 | 475 | 477 | 41,100 |
2003/08/08 | 470 | 490 | 470 | 479 | 138,700 |
2003/08/07 | 466 | 471 | 466 | 469 | 65,600 |
2003/08/06 | 471 | 474 | 465 | 469 | 74,000 |
2003/08/05 | 480 | 488 | 471 | 471 | 71,200 |
2003/08/04 | 489 | 495 | 481 | 481 | 41,900 |
2003/08/01 | 491 | 494 | 487 | 487 | 57,800 |
2003/07/31 | 503 | 504 | 492 | 494 | 47,100 |
2003/07/30 | 491 | 508 | 491 | 505 | 133,400 |
2003/07/29 | 497 | 499 | 491 | 491 | 67,100 |
2003/07/28 | 494 | 498 | 491 | 497 | 99,600 |
2003/07/25 | 490 | 490 | 482 | 486 | 48,600 |
2003/07/24 | 485 | 499 | 485 | 489 | 61,000 |
2003/07/23 | 483 | 487 | 482 | 485 | 48,600 |
2003/07/22 | 484 | 487 | 483 | 483 | 45,300 |
2003/07/18 | 487 | 487 | 481 | 484 | 38,200 |
2003/07/17 | 492 | 492 | 480 | 492 | 59,000 |
2003/07/16 | 504 | 505 | 487 | 490 | 69,000 |
2003/07/15 | 506 | 510 | 492 | 502 | 110,800 |
2003/07/14 | 490 | 504 | 485 | 503 | 212,000 |
2003/07/11 | 486 | 492 | 479 | 480 | 193,000 |
2003/07/10 | 484 | 495 | 476 | 486 | 244,100 |
2003/07/09 | 469 | 473 | 468 | 470 | 40,400 |
2003/07/08 | 473 | 480 | 467 | 467 | 170,200 |
2003/07/07 | 475 | 477 | 471 | 471 | 98,300 |
2003/07/04 | 470 | 478 | 470 | 470 | 68,300 |
2003/07/03 | 486 | 486 | 472 | 472 | 68,300 |
2003/07/02 | 481 | 485 | 470 | 471 | 162,800 |
2003/07/01 | 478 | 479 | 470 | 475 | 135,500 |
2003/06/30 | 470 | 478 | 462 | 463 | 89,700 |
2003/06/27 | 458 | 462 | 455 | 458 | 71,600 |
2003/06/26 | 457 | 465 | 452 | 454 | 122,500 |
2003/06/25 | 457 | 464 | 457 | 457 | 59,900 |
2003/06/24 | 462 | 465 | 456 | 456 | 68,800 |
2003/06/23 | 460 | 464 | 458 | 462 | 60,200 |
2003/06/20 | 455 | 464 | 455 | 455 | 61,400 |
2003/06/19 | 461 | 463 | 456 | 459 | 68,400 |
2003/06/18 | 459 | 467 | 459 | 460 | 50,600 |
2003/06/17 | 475 | 475 | 451 | 457 | 88,400 |
2003/06/16 | 479 | 481 | 469 | 471 | 55,900 |
2003/06/13 | 478 | 479 | 473 | 474 | 277,000 |
2003/06/12 | 473 | 490 | 469 | 484 | 185,700 |
2003/06/11 | 480 | 480 | 472 | 475 | 70,600 |
2003/06/10 | 465 | 472 | 458 | 468 | 127,200 |
2003/06/09 | 460 | 465 | 457 | 464 | 58,800 |
2003/06/06 | 457 | 463 | 452 | 457 | 44,600 |
2003/06/05 | 452 | 463 | 451 | 457 | 73,300 |
2003/06/04 | 457 | 468 | 450 | 452 | 68,300 |
2003/06/03 | 452 | 458 | 450 | 454 | 36,400 |
2003/06/02 | 448 | 455 | 447 | 450 | 41,300 |
2003/05/30 | 445 | 450 | 445 | 445 | 24,300 |
2003/05/29 | 444 | 444 | 441 | 441 | 25,200 |
2003/05/28 | 438 | 449 | 438 | 448 | 25,200 |
2003/05/27 | 449 | 449 | 433 | 433 | 89,800 |
2003/05/26 | 455 | 460 | 450 | 450 | 63,000 |
2003/05/23 | 443 | 457 | 443 | 449 | 43,000 |
2003/05/22 | 447 | 453 | 442 | 447 | 25,500 |
2003/05/21 | 451 | 454 | 446 | 447 | 43,100 |
2003/05/20 | 450 | 460 | 450 | 455 | 32,800 |
2003/05/19 | 458 | 458 | 448 | 454 | 34,400 |
2003/05/16 | 457 | 463 | 457 | 458 | 41,800 |
2003/05/15 | 470 | 470 | 457 | 457 | 51,900 |
2003/05/14 | 471 | 477 | 471 | 472 | 40,800 |
2003/05/13 | 472 | 484 | 472 | 475 | 32,000 |
2003/05/12 | 480 | 480 | 471 | 477 | 42,700 |
2003/05/09 | 481 | 486 | 479 | 481 | 83,000 |
2003/05/08 | 481 | 492 | 481 | 481 | 43,200 |
2003/05/07 | 488 | 488 | 480 | 486 | 32,700 |
2003/05/06 | 480 | 496 | 480 | 488 | 27,800 |
2003/05/02 | 480 | 486 | 479 | 480 | 37,100 |
2003/05/01 | 473 | 488 | 469 | 480 | 41,500 |
2003/04/30 | 483 | 488 | 473 | 488 | 32,200 |
2003/04/28 | 502 | 512 | 488 | 488 | 52,100 |
2003/04/25 | 518 | 518 | 505 | 512 | 34,500 |
2003/04/24 | 508 | 520 | 507 | 518 | 29,200 |
2003/04/23 | 505 | 528 | 505 | 507 | 36,300 |
2003/04/22 | 526 | 526 | 518 | 521 | 34,400 |
2003/04/21 | 527 | 530 | 520 | 526 | 49,700 |
2003/04/18 | 505 | 516 | 505 | 516 | 20,700 |
2003/04/17 | 506 | 520 | 505 | 505 | 30,600 |
2003/04/16 | 530 | 530 | 505 | 505 | 35,800 |
2003/04/15 | 517 | 530 | 515 | 527 | 70,000 |
2003/04/14 | 519 | 527 | 513 | 513 | 44,800 |
2003/04/11 | 510 | 523 | 505 | 513 | 50,500 |
2003/04/10 | 527 | 527 | 512 | 518 | 68,000 |
2003/04/09 | 523 | 530 | 510 | 517 | 51,500 |
2003/04/08 | 538 | 538 | 514 | 523 | 33,100 |
2003/04/07 | 526 | 538 | 520 | 538 | 16,600 |
2003/04/04 | 525 | 526 | 514 | 525 | 40,200 |
2003/04/03 | 520 | 525 | 513 | 514 | 34,400 |
2003/04/02 | 501 | 513 | 490 | 513 | 35,300 |
2003/04/01 | 475 | 492 | 475 | 487 | 21,600 |
2003/03/31 | 500 | 507 | 474 | 474 | 20,600 |
2003/03/28 | 510 | 514 | 494 | 499 | 31,200 |
2003/03/27 | 500 | 517 | 500 | 510 | 31,000 |
2003/03/26 | 494 | 500 | 488 | 500 | 54,900 |
2003/03/25 | 489 | 500 | 477 | 480 | 74,300 |
2003/03/24 | 495 | 500 | 488 | 488 | 41,500 |
2003/03/20 | 467 | 491 | 467 | 483 | 51,000 |
2003/03/19 | 486 | 490 | 478 | 482 | 26,600 |
2003/03/18 | 474 | 496 | 473 | 486 | 73,300 |
2003/03/17 | 485 | 485 | 464 | 464 | 34,200 |
2003/03/14 | 495 | 495 | 480 | 480 | 211,200 |
2003/03/13 | 472 | 492 | 471 | 475 | 53,400 |
2003/03/12 | 483 | 489 | 471 | 471 | 55,900 |
2003/03/11 | 494 | 520 | 483 | 483 | 43,700 |
2003/03/10 | 499 | 500 | 486 | 489 | 101,400 |
2003/03/07 | 514 | 516 | 491 | 500 | 87,100 |
2003/03/06 | 541 | 543 | 510 | 513 | 82,500 |
2003/03/05 | 545 | 545 | 526 | 531 | 57,700 |
2003/03/04 | 525 | 552 | 525 | 548 | 59,000 |
2003/03/03 | 512 | 519 | 507 | 519 | 16,900 |
2003/02/28 | 520 | 523 | 510 | 511 | 26,400 |
2003/02/27 | 517 | 520 | 508 | 520 | 35,800 |
2003/02/26 | 502 | 517 | 500 | 505 | 56,600 |
2003/02/25 | 502 | 507 | 501 | 505 | 45,500 |
2003/02/24 | 512 | 521 | 501 | 501 | 44,600 |
2003/02/21 | 515 | 528 | 507 | 512 | 49,600 |
2003/02/20 | 515 | 516 | 510 | 513 | 68,700 |
2003/02/19 | 531 | 531 | 515 | 515 | 38,300 |
2003/02/18 | 501 | 540 | 501 | 513 | 80,200 |
2003/02/17 | 507 | 519 | 507 | 511 | 83,000 |
2003/02/14 | 527 | 531 | 505 | 506 | 89,800 |
2003/02/13 | 520 | 529 | 506 | 517 | 96,500 |
2003/02/12 | 536 | 545 | 519 | 519 | 168,500 |
2003/02/10 | 565 | 566 | 557 | 566 | 60,700 |
2003/02/07 | 568 | 570 | 559 | 565 | 37,400 |
2003/02/06 | 565 | 570 | 556 | 558 | 27,000 |
2003/02/05 | 559 | 580 | 558 | 563 | 69,000 |
2003/02/04 | 586 | 586 | 559 | 559 | 47,100 |
2003/02/03 | 535 | 556 | 535 | 556 | 45,600 |
2003/01/31 | 548 | 548 | 532 | 535 | 56,900 |
2003/01/30 | 540 | 558 | 538 | 538 | 48,000 |
2003/01/29 | 551 | 554 | 539 | 539 | 54,300 |
2003/01/28 | 563 | 564 | 550 | 551 | 41,900 |
2003/01/27 | 579 | 585 | 565 | 565 | 72,700 |
2003/01/24 | 568 | 570 | 558 | 570 | 56,400 |
2003/01/23 | 580 | 582 | 562 | 570 | 97,600 |
2003/01/22 | 599 | 599 | 578 | 581 | 61,900 |
2003/01/21 | 581 | 604 | 576 | 603 | 64,500 |
2003/01/20 | 579 | 600 | 578 | 600 | 31,700 |
2003/01/17 | 599 | 600 | 589 | 589 | 35,900 |
2003/01/16 | 580 | 600 | 578 | 600 | 40,100 |
2003/01/15 | 590 | 615 | 590 | 597 | 55,500 |
2003/01/14 | 596 | 597 | 580 | 590 | 38,700 |
2003/01/10 | 590 | 603 | 585 | 600 | 111,800 |
2003/01/09 | 558 | 590 | 558 | 590 | 58,300 |
2003/01/08 | 600 | 605 | 577 | 578 | 61,100 |
2003/01/07 | 615 | 615 | 596 | 600 | 42,800 |
2003/01/06 | 583 | 620 | 583 | 615 | 56,500 |