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 |
---|---|---|---|---|---|
2009/12/30 | 389 | 389 | 381 | 381 | 101,000 |
2009/12/29 | 387 | 393 | 384 | 387 | 171,700 |
2009/12/28 | 385 | 395 | 385 | 388 | 180,500 |
2009/12/25 | 380 | 382 | 377 | 380 | 112,200 |
2009/12/24 | 381 | 383 | 375 | 378 | 213,000 |
2009/12/22 | 388 | 390 | 378 | 379 | 164,200 |
2009/12/21 | 380 | 386 | 379 | 384 | 90,500 |
2009/12/18 | 378 | 379 | 374 | 377 | 84,700 |
2009/12/17 | 370 | 378 | 370 | 378 | 81,000 |
2009/12/16 | 368 | 377 | 367 | 371 | 133,900 |
2009/12/15 | 370 | 372 | 366 | 368 | 192,700 |
2009/12/14 | 382 | 382 | 372 | 373 | 156,700 |
2009/12/11 | 378 | 383 | 376 | 380 | 181,800 |
2009/12/10 | 387 | 391 | 375 | 378 | 209,600 |
2009/12/09 | 388 | 389 | 385 | 386 | 82,800 |
2009/12/08 | 390 | 392 | 386 | 389 | 138,100 |
2009/12/07 | 404 | 404 | 388 | 390 | 237,200 |
2009/12/04 | 401 | 401 | 391 | 396 | 158,900 |
2009/12/03 | 394 | 397 | 390 | 396 | 190,600 |
2009/12/02 | 398 | 398 | 388 | 389 | 129,000 |
2009/12/01 | 390 | 402 | 390 | 401 | 125,600 |
2009/11/30 | 390 | 399 | 388 | 389 | 154,200 |
2009/11/27 | 396 | 402 | 384 | 388 | 226,300 |
2009/11/26 | 407 | 407 | 393 | 401 | 191,700 |
2009/11/25 | 411 | 413 | 403 | 407 | 108,100 |
2009/11/24 | 406 | 411 | 400 | 406 | 130,400 |
2009/11/20 | 409 | 416 | 403 | 407 | 122,600 |
2009/11/19 | 418 | 420 | 406 | 413 | 191,600 |
2009/11/18 | 408 | 412 | 401 | 404 | 100,600 |
2009/11/17 | 421 | 421 | 406 | 409 | 107,900 |
2009/11/16 | 427 | 427 | 415 | 418 | 98,000 |
2009/11/13 | 431 | 435 | 420 | 424 | 134,900 |
2009/11/12 | 435 | 439 | 424 | 425 | 165,300 |
2009/11/11 | 451 | 451 | 433 | 434 | 126,700 |
2009/11/10 | 459 | 461 | 443 | 447 | 207,400 |
2009/11/09 | 466 | 466 | 443 | 447 | 135,500 |
2009/11/06 | 478 | 479 | 460 | 461 | 93,800 |
2009/11/05 | 476 | 483 | 470 | 475 | 65,900 |
2009/11/04 | 484 | 484 | 474 | 475 | 104,700 |
2009/11/02 | 475 | 483 | 470 | 482 | 146,000 |
2009/10/30 | 472 | 479 | 467 | 470 | 85,300 |
2009/10/29 | 470 | 478 | 470 | 473 | 149,700 |
2009/10/28 | 475 | 484 | 475 | 480 | 103,300 |
2009/10/27 | 489 | 490 | 475 | 480 | 147,600 |
2009/10/26 | 494 | 498 | 488 | 494 | 99,700 |
2009/10/23 | 491 | 495 | 487 | 489 | 99,200 |
2009/10/22 | 495 | 495 | 487 | 493 | 130,300 |
2009/10/21 | 494 | 497 | 492 | 494 | 105,200 |
2009/10/20 | 497 | 499 | 486 | 494 | 103,300 |
2009/10/19 | 490 | 495 | 485 | 492 | 107,300 |
2009/10/16 | 490 | 490 | 478 | 485 | 168,200 |
2009/10/15 | 486 | 492 | 482 | 490 | 150,400 |
2009/10/14 | 489 | 489 | 480 | 488 | 145,100 |
2009/10/13 | 492 | 497 | 487 | 489 | 145,700 |
2009/10/09 | 495 | 495 | 483 | 490 | 217,100 |
2009/10/08 | 486 | 496 | 484 | 488 | 179,300 |
2009/10/07 | 511 | 511 | 484 | 489 | 208,800 |
2009/10/06 | 487 | 498 | 482 | 494 | 190,300 |
2009/10/05 | 501 | 504 | 478 | 492 | 159,200 |
2009/10/02 | 498 | 512 | 494 | 501 | 86,700 |
2009/10/01 | 513 | 524 | 513 | 516 | 98,800 |
2009/09/30 | 538 | 540 | 516 | 523 | 131,000 |
2009/09/29 | 526 | 534 | 514 | 529 | 120,800 |
2009/09/28 | 548 | 554 | 522 | 531 | 261,200 |
2009/09/25 | 557 | 558 | 535 | 547 | 164,800 |
2009/09/24 | 564 | 568 | 558 | 564 | 171,400 |
2009/09/18 | 564 | 569 | 553 | 564 | 149,100 |
2009/09/17 | 558 | 567 | 558 | 564 | 110,600 |
2009/09/16 | 558 | 570 | 558 | 558 | 86,900 |
2009/09/15 | 568 | 569 | 562 | 563 | 44,400 |
2009/09/14 | 573 | 573 | 560 | 562 | 91,000 |
2009/09/11 | 578 | 578 | 561 | 563 | 180,800 |
2009/09/10 | 555 | 570 | 553 | 568 | 151,400 |
2009/09/09 | 556 | 558 | 554 | 556 | 90,700 |
2009/09/08 | 561 | 564 | 553 | 558 | 116,000 |
2009/09/07 | 561 | 565 | 557 | 561 | 86,400 |
2009/09/04 | 560 | 563 | 549 | 551 | 107,300 |
2009/09/03 | 562 | 568 | 561 | 561 | 64,400 |
2009/09/02 | 571 | 574 | 565 | 566 | 110,400 |
2009/09/01 | 570 | 579 | 570 | 575 | 99,200 |
2009/08/31 | 575 | 582 | 566 | 572 | 123,400 |
2009/08/28 | 579 | 582 | 574 | 574 | 79,400 |
2009/08/27 | 587 | 587 | 574 | 579 | 135,600 |
2009/08/26 | 585 | 589 | 580 | 583 | 121,200 |
2009/08/25 | 600 | 603 | 592 | 592 | 103,500 |
2009/08/24 | 597 | 601 | 591 | 595 | 97,200 |
2009/08/21 | 582 | 587 | 570 | 577 | 93,400 |
2009/08/20 | 576 | 591 | 572 | 590 | 117,700 |
2009/08/19 | 574 | 575 | 567 | 570 | 60,000 |
2009/08/18 | 570 | 579 | 568 | 575 | 82,200 |
2009/08/17 | 589 | 589 | 572 | 573 | 85,800 |
2009/08/14 | 590 | 595 | 588 | 589 | 86,600 |
2009/08/13 | 595 | 595 | 585 | 593 | 73,100 |
2009/08/12 | 590 | 594 | 583 | 585 | 90,200 |
2009/08/11 | 589 | 595 | 586 | 589 | 78,500 |
2009/08/10 | 580 | 593 | 580 | 584 | 182,500 |
2009/08/07 | 578 | 585 | 576 | 583 | 86,200 |
2009/08/06 | 570 | 586 | 570 | 577 | 144,100 |
2009/08/05 | 585 | 585 | 574 | 576 | 69,200 |
2009/08/04 | 579 | 583 | 568 | 577 | 170,500 |
2009/08/03 | 579 | 585 | 575 | 579 | 94,200 |
2009/07/31 | 578 | 584 | 571 | 582 | 99,700 |
2009/07/30 | 579 | 583 | 569 | 576 | 100,400 |
2009/07/29 | 584 | 590 | 577 | 579 | 73,100 |
2009/07/28 | 592 | 593 | 578 | 580 | 118,800 |
2009/07/27 | 597 | 597 | 580 | 583 | 152,200 |
2009/07/24 | 571 | 581 | 561 | 578 | 176,300 |
2009/07/23 | 568 | 573 | 556 | 557 | 225,400 |
2009/07/22 | 579 | 579 | 564 | 571 | 74,900 |
2009/07/21 | 555 | 575 | 555 | 573 | 110,800 |
2009/07/17 | 557 | 561 | 554 | 555 | 105,400 |
2009/07/16 | 564 | 573 | 558 | 559 | 105,000 |
2009/07/15 | 563 | 566 | 556 | 558 | 161,800 |
2009/07/14 | 568 | 574 | 561 | 570 | 169,900 |
2009/07/13 | 575 | 583 | 570 | 571 | 172,400 |
2009/07/10 | 602 | 602 | 580 | 581 | 225,500 |
2009/07/09 | 586 | 589 | 574 | 582 | 157,700 |
2009/07/08 | 592 | 610 | 592 | 606 | 118,900 |
2009/07/07 | 605 | 612 | 598 | 602 | 101,800 |
2009/07/06 | 599 | 604 | 590 | 599 | 70,800 |
2009/07/03 | 586 | 611 | 586 | 604 | 136,200 |
2009/07/02 | 608 | 617 | 603 | 605 | 140,600 |
2009/07/01 | 609 | 618 | 601 | 603 | 295,600 |
2009/06/30 | 579 | 597 | 579 | 597 | 142,400 |
2009/06/29 | 594 | 596 | 575 | 577 | 151,400 |
2009/06/26 | 580 | 590 | 573 | 576 | 231,000 |
2009/06/25 | 575 | 592 | 568 | 583 | 170,200 |
2009/06/24 | 569 | 578 | 566 | 569 | 146,500 |
2009/06/23 | 581 | 586 | 573 | 576 | 140,500 |
2009/06/22 | 599 | 602 | 585 | 585 | 186,600 |
2009/06/19 | 585 | 599 | 585 | 588 | 181,500 |
2009/06/18 | 595 | 603 | 588 | 595 | 129,100 |
2009/06/17 | 581 | 605 | 581 | 605 | 133,900 |
2009/06/16 | 592 | 599 | 579 | 582 | 186,400 |
2009/06/15 | 605 | 607 | 594 | 602 | 127,500 |
2009/06/12 | 590 | 604 | 590 | 599 | 204,200 |
2009/06/11 | 600 | 601 | 593 | 600 | 148,400 |
2009/06/10 | 618 | 618 | 596 | 600 | 290,100 |
2009/06/09 | 611 | 620 | 604 | 609 | 213,400 |
2009/06/08 | 617 | 628 | 607 | 615 | 169,800 |
2009/06/05 | 612 | 613 | 603 | 611 | 124,500 |
2009/06/04 | 602 | 612 | 602 | 608 | 166,800 |
2009/06/03 | 604 | 616 | 603 | 610 | 162,300 |
2009/06/02 | 600 | 604 | 592 | 596 | 111,800 |
2009/06/01 | 606 | 610 | 594 | 599 | 155,300 |
2009/05/29 | 587 | 607 | 582 | 606 | 191,900 |
2009/05/28 | 597 | 615 | 594 | 595 | 166,900 |
2009/05/27 | 590 | 599 | 587 | 597 | 159,700 |
2009/05/26 | 576 | 584 | 576 | 580 | 136,900 |
2009/05/25 | 578 | 590 | 573 | 578 | 150,300 |
2009/05/22 | 585 | 588 | 574 | 577 | 149,700 |
2009/05/21 | 583 | 589 | 581 | 589 | 135,400 |
2009/05/20 | 606 | 613 | 590 | 593 | 190,500 |
2009/05/19 | 588 | 606 | 588 | 605 | 154,800 |
2009/05/18 | 584 | 597 | 580 | 587 | 101,300 |
2009/05/15 | 579 | 599 | 579 | 594 | 161,300 |
2009/05/14 | 587 | 598 | 583 | 586 | 143,300 |
2009/05/13 | 577 | 596 | 577 | 593 | 194,400 |
2009/05/12 | 575 | 583 | 567 | 573 | 214,400 |
2009/05/11 | 588 | 599 | 588 | 593 | 104,900 |
2009/05/08 | 607 | 608 | 591 | 598 | 191,300 |
2009/05/07 | 601 | 611 | 598 | 604 | 289,000 |
2009/05/01 | 565 | 587 | 556 | 583 | 281,400 |
2009/04/30 | 558 | 560 | 541 | 545 | 201,400 |
2009/04/28 | 566 | 566 | 538 | 539 | 197,200 |
2009/04/27 | 579 | 579 | 558 | 562 | 178,600 |
2009/04/24 | 572 | 575 | 559 | 564 | 230,100 |
2009/04/23 | 571 | 576 | 564 | 567 | 236,300 |
2009/04/22 | 560 | 565 | 549 | 556 | 281,500 |
2009/04/21 | 544 | 552 | 536 | 548 | 379,900 |
2009/04/20 | 535 | 545 | 535 | 544 | 142,600 |
2009/04/17 | 537 | 540 | 523 | 530 | 174,500 |
2009/04/16 | 541 | 542 | 533 | 536 | 102,000 |
2009/04/15 | 533 | 539 | 525 | 534 | 173,500 |
2009/04/14 | 533 | 534 | 528 | 528 | 93,900 |
2009/04/13 | 519 | 533 | 516 | 528 | 185,500 |
2009/04/10 | 520 | 521 | 511 | 516 | 274,800 |
2009/04/09 | 511 | 517 | 508 | 516 | 231,500 |
2009/04/08 | 517 | 518 | 503 | 507 | 357,300 |
2009/04/07 | 539 | 539 | 517 | 520 | 347,100 |
2009/04/06 | 538 | 545 | 524 | 529 | 173,200 |
2009/04/03 | 535 | 543 | 515 | 528 | 486,600 |
2009/04/02 | 540 | 551 | 533 | 538 | 238,500 |
2009/04/01 | 532 | 537 | 519 | 525 | 226,100 |
2009/03/31 | 536 | 544 | 508 | 518 | 383,300 |
2009/03/30 | 585 | 592 | 544 | 550 | 351,400 |
2009/03/27 | 602 | 609 | 584 | 586 | 131,200 |
2009/03/26 | 600 | 610 | 590 | 597 | 108,800 |
2009/03/25 | 588 | 596 | 583 | 590 | 161,100 |
2009/03/24 | 584 | 584 | 568 | 576 | 231,500 |
2009/03/23 | 570 | 575 | 555 | 565 | 167,000 |
2009/03/19 | 565 | 569 | 552 | 560 | 158,200 |
2009/03/18 | 570 | 573 | 557 | 557 | 117,300 |
2009/03/17 | 565 | 570 | 555 | 562 | 210,900 |
2009/03/16 | 536 | 567 | 536 | 562 | 222,300 |
2009/03/13 | 533 | 552 | 529 | 535 | 295,900 |
2009/03/12 | 556 | 563 | 536 | 543 | 149,200 |
2009/03/11 | 570 | 579 | 556 | 556 | 231,900 |
2009/03/10 | 567 | 579 | 565 | 565 | 155,100 |
2009/03/09 | 576 | 597 | 576 | 577 | 168,300 |
2009/03/06 | 581 | 602 | 573 | 586 | 211,300 |
2009/03/05 | 569 | 592 | 560 | 581 | 259,800 |
2009/03/04 | 565 | 575 | 555 | 559 | 313,800 |
2009/03/03 | 570 | 598 | 560 | 585 | 221,400 |
2009/03/02 | 589 | 601 | 576 | 589 | 212,100 |
2009/02/27 | 564 | 617 | 564 | 609 | 251,500 |
2009/02/26 | 621 | 631 | 579 | 594 | 286,100 |
2009/02/25 | 640 | 648 | 598 | 614 | 317,200 |
2009/02/24 | 627 | 637 | 616 | 632 | 266,400 |
2009/02/23 | 633 | 646 | 625 | 637 | 291,600 |
2009/02/20 | 676 | 695 | 656 | 662 | 238,400 |
2009/02/19 | 664 | 675 | 654 | 666 | 344,600 |
2009/02/18 | 670 | 670 | 650 | 655 | 166,900 |
2009/02/17 | 668 | 669 | 648 | 660 | 120,200 |
2009/02/16 | 651 | 668 | 636 | 663 | 150,400 |
2009/02/13 | 667 | 670 | 629 | 641 | 255,500 |
2009/02/12 | 638 | 676 | 638 | 666 | 164,400 |
2009/02/10 | 670 | 670 | 640 | 648 | 320,600 |
2009/02/09 | 658 | 670 | 652 | 656 | 86,800 |
2009/02/06 | 675 | 675 | 650 | 663 | 141,300 |
2009/02/05 | 668 | 675 | 653 | 666 | 100,500 |
2009/02/04 | 655 | 673 | 646 | 668 | 131,300 |
2009/02/03 | 675 | 680 | 660 | 660 | 84,300 |
2009/02/02 | 665 | 680 | 652 | 675 | 129,900 |
2009/01/30 | 652 | 663 | 637 | 645 | 130,500 |
2009/01/29 | 664 | 680 | 664 | 677 | 182,700 |
2009/01/28 | 645 | 648 | 625 | 639 | 253,300 |
2009/01/27 | 630 | 675 | 630 | 659 | 205,300 |
2009/01/26 | 606 | 630 | 606 | 628 | 79,400 |
2009/01/23 | 597 | 617 | 589 | 613 | 215,600 |
2009/01/22 | 619 | 624 | 594 | 616 | 180,300 |
2009/01/21 | 597 | 632 | 597 | 626 | 217,700 |
2009/01/20 | 599 | 625 | 586 | 617 | 134,300 |
2009/01/19 | 619 | 622 | 595 | 609 | 78,900 |
2009/01/16 | 588 | 626 | 583 | 619 | 324,300 |
2009/01/15 | 583 | 608 | 575 | 601 | 169,700 |
2009/01/14 | 621 | 628 | 600 | 601 | 146,300 |
2009/01/13 | 604 | 631 | 593 | 623 | 275,800 |
2009/01/09 | 602 | 621 | 598 | 616 | 284,400 |
2009/01/08 | 592 | 624 | 584 | 592 | 160,200 |
2009/01/07 | 603 | 630 | 603 | 612 | 128,400 |
2009/01/06 | 628 | 630 | 604 | 607 | 121,200 |
2009/01/05 | 650 | 650 | 628 | 636 | 46,800 |