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 |
---|---|---|---|---|---|
2004/12/30 | 664 | 667 | 662 | 662 | 60,500 |
2004/12/29 | 656 | 659 | 651 | 655 | 59,200 |
2004/12/28 | 665 | 665 | 652 | 655 | 104,600 |
2004/12/27 | 657 | 669 | 653 | 664 | 196,000 |
2004/12/24 | 658 | 666 | 649 | 653 | 285,500 |
2004/12/22 | 654 | 660 | 650 | 656 | 294,200 |
2004/12/21 | 652 | 661 | 652 | 657 | 178,300 |
2004/12/20 | 644 | 663 | 644 | 662 | 389,300 |
2004/12/17 | 669 | 674 | 660 | 674 | 140,000 |
2004/12/16 | 665 | 670 | 661 | 669 | 96,900 |
2004/12/15 | 668 | 668 | 661 | 663 | 66,100 |
2004/12/14 | 665 | 667 | 660 | 667 | 91,900 |
2004/12/13 | 667 | 668 | 663 | 663 | 83,400 |
2004/12/10 | 667 | 667 | 660 | 664 | 251,800 |
2004/12/09 | 653 | 663 | 652 | 657 | 77,400 |
2004/12/08 | 663 | 667 | 660 | 663 | 76,800 |
2004/12/07 | 668 | 669 | 661 | 666 | 132,400 |
2004/12/06 | 669 | 673 | 665 | 671 | 369,500 |
2004/12/03 | 662 | 664 | 650 | 664 | 123,400 |
2004/12/02 | 664 | 664 | 660 | 662 | 162,000 |
2004/12/01 | 665 | 666 | 658 | 663 | 102,800 |
2004/11/30 | 665 | 665 | 656 | 662 | 62,600 |
2004/11/29 | 657 | 666 | 657 | 665 | 202,100 |
2004/11/26 | 655 | 658 | 652 | 657 | 164,200 |
2004/11/25 | 648 | 651 | 640 | 648 | 222,100 |
2004/11/24 | 642 | 650 | 638 | 645 | 151,300 |
2004/11/22 | 634 | 659 | 624 | 639 | 94,800 |
2004/11/19 | 639 | 640 | 632 | 638 | 71,200 |
2004/11/18 | 647 | 648 | 628 | 630 | 95,300 |
2004/11/17 | 635 | 648 | 631 | 633 | 111,000 |
2004/11/16 | 651 | 656 | 643 | 644 | 132,700 |
2004/11/15 | 641 | 651 | 641 | 651 | 140,600 |
2004/11/12 | 643 | 650 | 639 | 648 | 120,500 |
2004/11/11 | 655 | 655 | 628 | 638 | 97,200 |
2004/11/10 | 655 | 663 | 654 | 657 | 112,600 |
2004/11/09 | 666 | 667 | 650 | 654 | 148,600 |
2004/11/08 | 675 | 676 | 663 | 663 | 141,600 |
2004/11/05 | 657 | 679 | 656 | 675 | 249,100 |
2004/11/04 | 655 | 656 | 650 | 654 | 118,000 |
2004/11/02 | 650 | 652 | 644 | 652 | 84,800 |
2004/11/01 | 650 | 650 | 637 | 649 | 143,700 |
2004/10/29 | 646 | 652 | 636 | 651 | 106,500 |
2004/10/28 | 654 | 655 | 647 | 654 | 136,500 |
2004/10/27 | 647 | 655 | 636 | 655 | 184,800 |
2004/10/26 | 641 | 650 | 631 | 650 | 154,800 |
2004/10/25 | 632 | 648 | 614 | 641 | 158,600 |
2004/10/22 | 633 | 645 | 625 | 634 | 80,200 |
2004/10/21 | 647 | 647 | 629 | 638 | 80,300 |
2004/10/20 | 647 | 648 | 630 | 641 | 91,200 |
2004/10/19 | 636 | 649 | 635 | 645 | 60,000 |
2004/10/18 | 644 | 644 | 626 | 640 | 49,700 |
2004/10/15 | 612 | 643 | 612 | 643 | 101,300 |
2004/10/14 | 633 | 638 | 622 | 632 | 38,800 |
2004/10/13 | 638 | 654 | 628 | 643 | 62,500 |
2004/10/12 | 660 | 662 | 651 | 658 | 46,600 |
2004/10/08 | 660 | 662 | 653 | 659 | 169,400 |
2004/10/07 | 665 | 665 | 652 | 662 | 243,200 |
2004/10/06 | 660 | 662 | 652 | 659 | 150,600 |
2004/10/05 | 645 | 656 | 645 | 654 | 69,500 |
2004/10/04 | 652 | 658 | 649 | 653 | 129,300 |
2004/10/01 | 630 | 656 | 630 | 650 | 139,200 |
2004/09/30 | 634 | 644 | 630 | 640 | 57,000 |
2004/09/29 | 645 | 645 | 635 | 640 | 95,200 |
2004/09/28 | 636 | 647 | 636 | 640 | 95,000 |
2004/09/27 | 647 | 648 | 642 | 645 | 196,600 |
2004/09/24 | 640 | 647 | 628 | 639 | 98,600 |
2004/09/22 | 651 | 655 | 643 | 650 | 112,400 |
2004/09/21 | 673 | 673 | 652 | 655 | 286,600 |
2004/09/17 | 635 | 654 | 630 | 653 | 330,300 |
2004/09/16 | 624 | 636 | 621 | 633 | 116,900 |
2004/09/15 | 630 | 630 | 620 | 628 | 56,600 |
2004/09/14 | 636 | 637 | 623 | 631 | 77,600 |
2004/09/13 | 618 | 639 | 618 | 635 | 228,500 |
2004/09/10 | 617 | 619 | 613 | 618 | 227,700 |
2004/09/09 | 613 | 616 | 610 | 612 | 36,900 |
2004/09/08 | 611 | 615 | 610 | 613 | 21,900 |
2004/09/07 | 610 | 620 | 608 | 613 | 51,900 |
2004/09/06 | 608 | 618 | 605 | 615 | 65,700 |
2004/09/03 | 617 | 617 | 602 | 606 | 25,900 |
2004/09/02 | 609 | 616 | 607 | 613 | 47,300 |
2004/09/01 | 601 | 611 | 601 | 607 | 20,000 |
2004/08/31 | 606 | 609 | 600 | 600 | 19,900 |
2004/08/30 | 614 | 615 | 605 | 611 | 38,300 |
2004/08/27 | 611 | 618 | 611 | 616 | 32,200 |
2004/08/26 | 617 | 618 | 602 | 603 | 36,800 |
2004/08/25 | 605 | 615 | 601 | 613 | 50,800 |
2004/08/24 | 605 | 611 | 601 | 606 | 46,000 |
2004/08/23 | 601 | 610 | 600 | 604 | 68,600 |
2004/08/20 | 601 | 610 | 596 | 610 | 48,900 |
2004/08/19 | 606 | 614 | 603 | 607 | 67,300 |
2004/08/18 | 602 | 603 | 596 | 601 | 48,800 |
2004/08/17 | 595 | 607 | 592 | 597 | 56,400 |
2004/08/16 | 597 | 598 | 585 | 595 | 23,200 |
2004/08/13 | 607 | 607 | 600 | 600 | 51,500 |
2004/08/12 | 602 | 609 | 602 | 607 | 31,300 |
2004/08/11 | 611 | 616 | 603 | 610 | 70,700 |
2004/08/10 | 600 | 608 | 592 | 606 | 83,900 |
2004/08/09 | 595 | 597 | 580 | 597 | 35,600 |
2004/08/06 | 600 | 603 | 596 | 601 | 35,800 |
2004/08/05 | 598 | 609 | 598 | 605 | 41,300 |
2004/08/04 | 615 | 615 | 600 | 608 | 67,500 |
2004/08/03 | 621 | 621 | 602 | 616 | 53,600 |
2004/08/02 | 625 | 625 | 619 | 622 | 38,100 |
2004/07/30 | 620 | 624 | 610 | 624 | 111,000 |
2004/07/29 | 620 | 620 | 613 | 618 | 49,200 |
2004/07/28 | 611 | 620 | 611 | 619 | 54,200 |
2004/07/27 | 618 | 618 | 610 | 611 | 63,800 |
2004/07/26 | 614 | 618 | 601 | 617 | 95,200 |
2004/07/23 | 619 | 619 | 610 | 614 | 71,400 |
2004/07/22 | 607 | 619 | 602 | 609 | 78,900 |
2004/07/21 | 591 | 614 | 591 | 605 | 35,700 |
2004/07/20 | 605 | 611 | 590 | 590 | 37,000 |
2004/07/16 | 597 | 619 | 595 | 615 | 79,900 |
2004/07/15 | 599 | 613 | 597 | 597 | 42,200 |
2004/07/14 | 619 | 619 | 597 | 597 | 83,900 |
2004/07/13 | 613 | 619 | 607 | 607 | 27,200 |
2004/07/12 | 613 | 625 | 607 | 616 | 111,800 |
2004/07/09 | 599 | 604 | 592 | 604 | 134,400 |
2004/07/08 | 585 | 594 | 585 | 590 | 32,200 |
2004/07/07 | 585 | 595 | 585 | 588 | 41,500 |
2004/07/06 | 589 | 606 | 589 | 598 | 63,500 |
2004/07/05 | 606 | 607 | 581 | 604 | 95,900 |
2004/07/02 | 610 | 613 | 607 | 607 | 45,300 |
2004/07/01 | 610 | 619 | 603 | 614 | 149,700 |
2004/06/30 | 612 | 612 | 602 | 607 | 91,200 |
2004/06/29 | 612 | 615 | 605 | 612 | 103,200 |
2004/06/28 | 595 | 614 | 593 | 614 | 281,600 |
2004/06/25 | 589 | 593 | 575 | 592 | 89,600 |
2004/06/24 | 580 | 586 | 576 | 585 | 86,700 |
2004/06/23 | 574 | 580 | 572 | 572 | 67,800 |
2004/06/22 | 570 | 577 | 570 | 574 | 78,300 |
2004/06/21 | 561 | 578 | 560 | 570 | 95,900 |
2004/06/18 | 553 | 562 | 550 | 554 | 45,400 |
2004/06/17 | 570 | 570 | 558 | 562 | 47,100 |
2004/06/16 | 569 | 569 | 558 | 563 | 54,400 |
2004/06/15 | 554 | 570 | 551 | 551 | 64,400 |
2004/06/14 | 569 | 570 | 560 | 568 | 51,400 |
2004/06/11 | 567 | 570 | 559 | 568 | 205,800 |
2004/06/10 | 580 | 580 | 565 | 570 | 93,500 |
2004/06/09 | 561 | 577 | 556 | 574 | 131,600 |
2004/06/08 | 576 | 576 | 544 | 553 | 78,700 |
2004/06/07 | 559 | 570 | 555 | 566 | 108,800 |
2004/06/04 | 548 | 559 | 542 | 547 | 34,800 |
2004/06/03 | 567 | 567 | 527 | 537 | 53,500 |
2004/06/02 | 572 | 572 | 556 | 557 | 45,200 |
2004/06/01 | 550 | 572 | 550 | 561 | 147,400 |
2004/05/31 | 561 | 562 | 552 | 558 | 46,300 |
2004/05/28 | 545 | 561 | 545 | 561 | 72,400 |
2004/05/27 | 560 | 561 | 535 | 545 | 96,000 |
2004/05/26 | 547 | 559 | 545 | 546 | 79,200 |
2004/05/25 | 561 | 561 | 548 | 557 | 37,200 |
2004/05/24 | 550 | 567 | 550 | 559 | 47,300 |
2004/05/21 | 564 | 568 | 544 | 562 | 58,000 |
2004/05/20 | 535 | 569 | 532 | 563 | 111,500 |
2004/05/19 | 539 | 548 | 532 | 548 | 53,900 |
2004/05/18 | 519 | 533 | 515 | 519 | 58,300 |
2004/05/17 | 516 | 522 | 510 | 515 | 49,400 |
2004/05/14 | 537 | 540 | 531 | 533 | 82,500 |
2004/05/13 | 545 | 557 | 540 | 547 | 99,800 |
2004/05/12 | 557 | 557 | 534 | 545 | 64,300 |
2004/05/11 | 519 | 529 | 516 | 527 | 74,900 |
2004/05/10 | 559 | 559 | 533 | 539 | 127,400 |
2004/05/07 | 585 | 587 | 567 | 570 | 73,200 |
2004/05/06 | 580 | 585 | 566 | 566 | 66,600 |
2004/04/30 | 592 | 595 | 579 | 589 | 114,700 |
2004/04/28 | 594 | 595 | 591 | 591 | 83,100 |
2004/04/27 | 590 | 594 | 589 | 593 | 106,800 |
2004/04/26 | 582 | 592 | 581 | 589 | 117,500 |
2004/04/23 | 593 | 593 | 585 | 592 | 117,700 |
2004/04/22 | 580 | 591 | 575 | 590 | 97,000 |
2004/04/21 | 590 | 590 | 581 | 585 | 54,800 |
2004/04/20 | 580 | 585 | 571 | 584 | 74,300 |
2004/04/19 | 572 | 583 | 551 | 580 | 99,100 |
2004/04/16 | 570 | 589 | 570 | 582 | 115,100 |
2004/04/15 | 590 | 590 | 571 | 576 | 94,700 |
2004/04/14 | 572 | 586 | 572 | 586 | 72,100 |
2004/04/13 | 571 | 582 | 571 | 580 | 67,400 |
2004/04/12 | 570 | 581 | 565 | 581 | 76,500 |
2004/04/09 | 575 | 580 | 572 | 574 | 102,200 |
2004/04/08 | 580 | 590 | 573 | 584 | 127,500 |
2004/04/07 | 590 | 590 | 576 | 581 | 169,300 |
2004/04/06 | 580 | 590 | 571 | 590 | 140,500 |
2004/04/05 | 595 | 595 | 582 | 585 | 84,100 |
2004/04/02 | 577 | 593 | 561 | 584 | 172,300 |
2004/04/01 | 573 | 580 | 567 | 567 | 94,200 |
2004/03/31 | 561 | 570 | 561 | 570 | 70,700 |
2004/03/30 | 565 | 566 | 561 | 565 | 90,800 |
2004/03/29 | 565 | 573 | 564 | 567 | 85,400 |
2004/03/26 | 570 | 573 | 561 | 562 | 114,700 |
2004/03/25 | 580 | 582 | 562 | 568 | 139,500 |
2004/03/24 | 569 | 580 | 565 | 574 | 185,000 |
2004/03/23 | 565 | 567 | 557 | 562 | 99,900 |
2004/03/22 | 565 | 568 | 558 | 562 | 115,800 |
2004/03/19 | 567 | 570 | 557 | 557 | 72,700 |
2004/03/18 | 562 | 576 | 557 | 567 | 272,500 |
2004/03/17 | 560 | 562 | 553 | 557 | 134,000 |
2004/03/16 | 546 | 555 | 540 | 545 | 186,200 |
2004/03/15 | 535 | 538 | 532 | 536 | 71,600 |
2004/03/12 | 526 | 530 | 523 | 525 | 209,600 |
2004/03/11 | 546 | 546 | 536 | 538 | 143,100 |
2004/03/10 | 554 | 563 | 551 | 551 | 153,000 |
2004/03/09 | 545 | 554 | 540 | 553 | 130,800 |
2004/03/08 | 540 | 553 | 540 | 547 | 127,400 |
2004/03/05 | 528 | 544 | 525 | 541 | 362,800 |
2004/03/04 | 520 | 529 | 520 | 525 | 53,300 |
2004/03/03 | 522 | 524 | 519 | 520 | 71,400 |
2004/03/02 | 519 | 522 | 515 | 519 | 88,000 |
2004/03/01 | 520 | 530 | 519 | 523 | 190,100 |
2004/02/27 | 510 | 519 | 509 | 519 | 104,500 |
2004/02/26 | 510 | 517 | 507 | 513 | 216,700 |
2004/02/25 | 503 | 510 | 503 | 508 | 63,800 |
2004/02/24 | 503 | 507 | 503 | 503 | 44,700 |
2004/02/23 | 510 | 512 | 503 | 503 | 63,300 |
2004/02/20 | 508 | 509 | 505 | 505 | 30,800 |
2004/02/19 | 505 | 511 | 505 | 508 | 162,600 |
2004/02/18 | 501 | 505 | 499 | 501 | 53,900 |
2004/02/17 | 504 | 506 | 501 | 501 | 74,200 |
2004/02/16 | 508 | 512 | 503 | 504 | 180,700 |
2004/02/13 | 499 | 504 | 497 | 500 | 72,000 |
2004/02/12 | 491 | 500 | 491 | 499 | 155,300 |
2004/02/10 | 493 | 495 | 486 | 486 | 137,700 |
2004/02/09 | 488 | 494 | 486 | 490 | 91,800 |
2004/02/06 | 487 | 488 | 483 | 483 | 40,800 |
2004/02/05 | 486 | 487 | 483 | 485 | 71,800 |
2004/02/04 | 489 | 489 | 483 | 485 | 58,600 |
2004/02/03 | 489 | 489 | 483 | 486 | 56,700 |
2004/02/02 | 483 | 490 | 483 | 485 | 29,700 |
2004/01/30 | 486 | 487 | 483 | 483 | 65,900 |
2004/01/29 | 490 | 490 | 486 | 486 | 111,100 |
2004/01/28 | 484 | 492 | 484 | 489 | 118,400 |
2004/01/27 | 485 | 486 | 483 | 484 | 102,800 |
2004/01/26 | 488 | 488 | 484 | 484 | 110,300 |
2004/01/23 | 488 | 491 | 483 | 485 | 196,100 |
2004/01/22 | 486 | 489 | 484 | 486 | 202,100 |
2004/01/21 | 487 | 492 | 479 | 484 | 343,900 |
2004/01/20 | 506 | 507 | 495 | 496 | 137,100 |
2004/01/19 | 510 | 510 | 505 | 505 | 75,900 |
2004/01/16 | 502 | 505 | 497 | 502 | 77,000 |
2004/01/15 | 505 | 508 | 498 | 501 | 53,400 |
2004/01/14 | 500 | 508 | 497 | 502 | 98,300 |
2004/01/13 | 506 | 506 | 497 | 499 | 79,700 |
2004/01/09 | 504 | 510 | 501 | 507 | 192,300 |
2004/01/08 | 496 | 503 | 496 | 499 | 60,500 |
2004/01/07 | 493 | 496 | 491 | 495 | 40,300 |
2004/01/06 | 495 | 498 | 490 | 490 | 56,700 |
2004/01/05 | 491 | 494 | 491 | 494 | 21,200 |