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 |
---|---|---|---|---|---|
2011/12/30 | 432 | 439 | 426 | 432 | 45,100 |
2011/12/29 | 433 | 434 | 427 | 432 | 14,000 |
2011/12/28 | 430 | 439 | 426 | 433 | 43,400 |
2011/12/27 | 433 | 436 | 432 | 433 | 9,200 |
2011/12/26 | 439 | 444 | 436 | 436 | 87,000 |
2011/12/22 | 433 | 438 | 426 | 437 | 63,600 |
2011/12/21 | 433 | 437 | 428 | 437 | 41,800 |
2011/12/20 | 421 | 430 | 421 | 427 | 34,600 |
2011/12/19 | 432 | 435 | 420 | 425 | 53,600 |
2011/12/16 | 438 | 440 | 436 | 436 | 34,100 |
2011/12/15 | 443 | 445 | 437 | 437 | 24,900 |
2011/12/14 | 443 | 449 | 443 | 447 | 50,600 |
2011/12/13 | 441 | 442 | 440 | 441 | 25,200 |
2011/12/12 | 434 | 447 | 431 | 445 | 121,200 |
2011/12/09 | 416 | 428 | 416 | 426 | 185,300 |
2011/12/08 | 438 | 438 | 430 | 435 | 61,100 |
2011/12/07 | 435 | 445 | 431 | 442 | 74,800 |
2011/12/06 | 438 | 448 | 436 | 440 | 114,700 |
2011/12/05 | 433 | 444 | 432 | 443 | 67,000 |
2011/12/02 | 434 | 437 | 432 | 437 | 58,800 |
2011/12/01 | 432 | 433 | 428 | 431 | 71,100 |
2011/11/30 | 421 | 430 | 420 | 430 | 63,700 |
2011/11/29 | 420 | 425 | 419 | 425 | 26,800 |
2011/11/28 | 415 | 424 | 414 | 420 | 48,000 |
2011/11/25 | 424 | 424 | 416 | 416 | 36,400 |
2011/11/24 | 413 | 423 | 413 | 423 | 31,800 |
2011/11/22 | 410 | 421 | 410 | 419 | 43,200 |
2011/11/21 | 418 | 418 | 412 | 416 | 18,700 |
2011/11/18 | 416 | 421 | 416 | 420 | 19,700 |
2011/11/17 | 413 | 428 | 410 | 424 | 43,000 |
2011/11/16 | 420 | 423 | 415 | 418 | 18,900 |
2011/11/15 | 425 | 430 | 423 | 423 | 17,800 |
2011/11/14 | 427 | 434 | 424 | 430 | 17,700 |
2011/11/11 | 438 | 438 | 424 | 428 | 76,600 |
2011/11/10 | 421 | 438 | 421 | 438 | 108,100 |
2011/11/09 | 424 | 435 | 424 | 435 | 75,800 |
2011/11/08 | 420 | 426 | 420 | 420 | 35,100 |
2011/11/07 | 418 | 425 | 416 | 425 | 60,800 |
2011/11/04 | 415 | 422 | 407 | 418 | 101,300 |
2011/11/02 | 411 | 414 | 403 | 411 | 78,100 |
2011/11/01 | 413 | 416 | 412 | 413 | 48,500 |
2011/10/31 | 413 | 419 | 411 | 413 | 76,800 |
2011/10/28 | 419 | 422 | 412 | 413 | 91,900 |
2011/10/27 | 414 | 417 | 411 | 412 | 86,000 |
2011/10/26 | 415 | 419 | 411 | 415 | 64,200 |
2011/10/25 | 435 | 435 | 416 | 420 | 103,900 |
2011/10/24 | 424 | 432 | 422 | 428 | 38,800 |
2011/10/21 | 436 | 436 | 424 | 424 | 17,900 |
2011/10/20 | 437 | 437 | 426 | 437 | 32,400 |
2011/10/19 | 437 | 439 | 432 | 436 | 27,100 |
2011/10/18 | 437 | 439 | 430 | 430 | 25,700 |
2011/10/17 | 437 | 444 | 435 | 438 | 42,100 |
2011/10/14 | 441 | 441 | 431 | 431 | 47,600 |
2011/10/13 | 450 | 450 | 445 | 448 | 51,700 |
2011/10/12 | 447 | 449 | 440 | 447 | 59,600 |
2011/10/11 | 446 | 448 | 441 | 444 | 49,100 |
2011/10/07 | 437 | 448 | 437 | 443 | 100,200 |
2011/10/06 | 415 | 431 | 415 | 431 | 45,000 |
2011/10/05 | 423 | 423 | 407 | 412 | 53,500 |
2011/10/04 | 422 | 429 | 418 | 418 | 72,100 |
2011/10/03 | 437 | 440 | 420 | 422 | 75,400 |
2011/09/30 | 451 | 453 | 444 | 453 | 46,600 |
2011/09/29 | 457 | 458 | 435 | 448 | 127,700 |
2011/09/28 | 443 | 461 | 441 | 461 | 101,200 |
2011/09/27 | 448 | 450 | 444 | 450 | 43,800 |
2011/09/26 | 449 | 449 | 441 | 443 | 83,700 |
2011/09/22 | 440 | 452 | 434 | 448 | 90,400 |
2011/09/21 | 447 | 447 | 441 | 441 | 27,300 |
2011/09/20 | 443 | 448 | 443 | 443 | 59,300 |
2011/09/16 | 450 | 457 | 448 | 457 | 62,600 |
2011/09/15 | 450 | 450 | 440 | 449 | 46,400 |
2011/09/14 | 450 | 453 | 442 | 442 | 50,800 |
2011/09/13 | 439 | 453 | 439 | 450 | 45,500 |
2011/09/12 | 441 | 443 | 439 | 441 | 38,700 |
2011/09/09 | 448 | 450 | 440 | 449 | 169,000 |
2011/09/08 | 427 | 445 | 427 | 445 | 169,600 |
2011/09/07 | 423 | 425 | 420 | 425 | 41,200 |
2011/09/06 | 423 | 426 | 419 | 423 | 57,100 |
2011/09/05 | 421 | 426 | 421 | 424 | 36,600 |
2011/09/02 | 419 | 426 | 419 | 424 | 48,800 |
2011/09/01 | 425 | 425 | 417 | 422 | 61,100 |
2011/08/31 | 423 | 423 | 418 | 420 | 74,200 |
2011/08/30 | 421 | 425 | 418 | 420 | 70,500 |
2011/08/29 | 425 | 427 | 414 | 423 | 59,600 |
2011/08/26 | 426 | 426 | 420 | 422 | 84,600 |
2011/08/25 | 428 | 428 | 421 | 425 | 63,000 |
2011/08/24 | 431 | 432 | 418 | 420 | 62,000 |
2011/08/23 | 424 | 428 | 421 | 427 | 28,400 |
2011/08/22 | 424 | 428 | 420 | 420 | 39,100 |
2011/08/19 | 421 | 428 | 421 | 423 | 34,500 |
2011/08/18 | 434 | 437 | 424 | 429 | 79,800 |
2011/08/17 | 428 | 440 | 427 | 436 | 45,500 |
2011/08/16 | 431 | 438 | 431 | 433 | 54,700 |
2011/08/15 | 436 | 436 | 429 | 431 | 36,700 |
2011/08/12 | 438 | 438 | 428 | 431 | 52,000 |
2011/08/11 | 418 | 433 | 415 | 430 | 99,500 |
2011/08/10 | 440 | 449 | 430 | 432 | 163,700 |
2011/08/09 | 426 | 432 | 411 | 432 | 107,900 |
2011/08/08 | 433 | 439 | 430 | 434 | 54,600 |
2011/08/05 | 433 | 443 | 433 | 441 | 88,500 |
2011/08/04 | 460 | 467 | 456 | 456 | 52,400 |
2011/08/03 | 464 | 465 | 454 | 458 | 67,000 |
2011/08/02 | 462 | 468 | 462 | 467 | 47,900 |
2011/08/01 | 455 | 472 | 453 | 469 | 84,800 |
2011/07/29 | 468 | 472 | 461 | 461 | 114,200 |
2011/07/28 | 468 | 478 | 466 | 468 | 57,000 |
2011/07/27 | 473 | 477 | 466 | 473 | 88,700 |
2011/07/26 | 477 | 480 | 474 | 477 | 120,100 |
2011/07/25 | 474 | 474 | 468 | 472 | 89,600 |
2011/07/22 | 467 | 473 | 461 | 467 | 173,200 |
2011/07/21 | 454 | 458 | 454 | 457 | 29,200 |
2011/07/20 | 450 | 460 | 449 | 458 | 99,000 |
2011/07/19 | 450 | 452 | 447 | 449 | 90,400 |
2011/07/15 | 452 | 458 | 446 | 448 | 101,600 |
2011/07/14 | 458 | 460 | 456 | 456 | 27,300 |
2011/07/13 | 456 | 460 | 455 | 458 | 57,200 |
2011/07/12 | 450 | 457 | 450 | 455 | 78,800 |
2011/07/11 | 455 | 459 | 452 | 458 | 58,300 |
2011/07/08 | 455 | 462 | 450 | 453 | 240,700 |
2011/07/07 | 446 | 451 | 446 | 450 | 75,400 |
2011/07/06 | 444 | 445 | 441 | 445 | 37,800 |
2011/07/05 | 445 | 448 | 443 | 443 | 21,100 |
2011/07/04 | 450 | 450 | 439 | 445 | 70,600 |
2011/07/01 | 454 | 455 | 445 | 448 | 129,600 |
2011/06/30 | 442 | 450 | 433 | 450 | 92,400 |
2011/06/29 | 429 | 438 | 428 | 438 | 66,800 |
2011/06/28 | 424 | 429 | 423 | 428 | 70,100 |
2011/06/27 | 413 | 422 | 413 | 420 | 93,000 |
2011/06/24 | 406 | 413 | 406 | 410 | 83,300 |
2011/06/23 | 410 | 418 | 406 | 407 | 75,900 |
2011/06/22 | 405 | 413 | 405 | 411 | 74,100 |
2011/06/21 | 402 | 407 | 402 | 404 | 47,900 |
2011/06/20 | 404 | 408 | 401 | 401 | 54,200 |
2011/06/17 | 413 | 413 | 401 | 402 | 82,500 |
2011/06/16 | 418 | 422 | 413 | 413 | 53,300 |
2011/06/15 | 423 | 425 | 419 | 421 | 32,600 |
2011/06/14 | 419 | 428 | 418 | 424 | 39,600 |
2011/06/13 | 419 | 421 | 417 | 418 | 25,800 |
2011/06/10 | 417 | 428 | 417 | 421 | 139,500 |
2011/06/09 | 410 | 416 | 408 | 415 | 64,900 |
2011/06/08 | 409 | 423 | 409 | 410 | 57,100 |
2011/06/07 | 406 | 412 | 405 | 411 | 43,200 |
2011/06/06 | 410 | 414 | 406 | 408 | 32,300 |
2011/06/03 | 414 | 416 | 410 | 410 | 38,500 |
2011/06/02 | 410 | 415 | 410 | 414 | 45,200 |
2011/06/01 | 417 | 417 | 413 | 417 | 39,400 |
2011/05/31 | 416 | 423 | 410 | 410 | 124,500 |
2011/05/30 | 416 | 421 | 412 | 418 | 49,600 |
2011/05/27 | 417 | 419 | 410 | 412 | 53,600 |
2011/05/26 | 423 | 424 | 417 | 420 | 103,500 |
2011/05/25 | 410 | 419 | 409 | 419 | 152,200 |
2011/05/24 | 405 | 412 | 405 | 406 | 67,700 |
2011/05/23 | 419 | 420 | 407 | 412 | 81,800 |
2011/05/20 | 417 | 423 | 417 | 418 | 35,800 |
2011/05/19 | 421 | 424 | 418 | 419 | 66,600 |
2011/05/18 | 419 | 424 | 419 | 421 | 33,500 |
2011/05/17 | 415 | 422 | 415 | 419 | 25,800 |
2011/05/16 | 415 | 432 | 413 | 418 | 96,100 |
2011/05/13 | 430 | 430 | 417 | 422 | 127,600 |
2011/05/12 | 432 | 434 | 427 | 429 | 90,000 |
2011/05/11 | 437 | 440 | 431 | 434 | 106,800 |
2011/05/10 | 436 | 442 | 435 | 437 | 122,100 |
2011/05/09 | 436 | 438 | 432 | 438 | 85,300 |
2011/05/06 | 436 | 439 | 426 | 432 | 191,800 |
2011/05/02 | 445 | 446 | 440 | 443 | 57,800 |
2011/04/28 | 435 | 439 | 434 | 439 | 106,000 |
2011/04/27 | 431 | 437 | 431 | 433 | 96,700 |
2011/04/26 | 427 | 434 | 426 | 431 | 162,000 |
2011/04/25 | 431 | 440 | 431 | 434 | 115,500 |
2011/04/22 | 433 | 440 | 433 | 439 | 53,400 |
2011/04/21 | 431 | 441 | 431 | 438 | 157,100 |
2011/04/20 | 449 | 449 | 428 | 432 | 226,000 |
2011/04/19 | 442 | 452 | 442 | 444 | 44,900 |
2011/04/18 | 450 | 453 | 441 | 449 | 37,100 |
2011/04/15 | 451 | 458 | 450 | 450 | 51,400 |
2011/04/14 | 455 | 457 | 451 | 455 | 40,800 |
2011/04/13 | 450 | 456 | 449 | 453 | 67,300 |
2011/04/12 | 447 | 460 | 446 | 450 | 96,400 |
2011/04/11 | 449 | 461 | 449 | 455 | 94,700 |
2011/04/08 | 442 | 453 | 439 | 450 | 116,100 |
2011/04/07 | 436 | 450 | 434 | 440 | 97,500 |
2011/04/06 | 455 | 455 | 434 | 437 | 117,600 |
2011/04/05 | 463 | 463 | 445 | 453 | 81,200 |
2011/04/04 | 472 | 474 | 461 | 463 | 85,700 |
2011/04/01 | 477 | 479 | 467 | 470 | 97,700 |
2011/03/31 | 477 | 478 | 469 | 476 | 66,900 |
2011/03/30 | 478 | 479 | 472 | 477 | 98,100 |
2011/03/29 | 475 | 479 | 464 | 475 | 152,700 |
2011/03/28 | 482 | 485 | 477 | 485 | 88,700 |
2011/03/25 | 476 | 483 | 471 | 475 | 110,100 |
2011/03/24 | 468 | 474 | 459 | 469 | 111,300 |
2011/03/23 | 468 | 468 | 450 | 461 | 121,900 |
2011/03/22 | 431 | 468 | 430 | 455 | 199,700 |
2011/03/18 | 420 | 428 | 415 | 415 | 183,600 |
2011/03/17 | 386 | 417 | 386 | 413 | 198,200 |
2011/03/16 | 372 | 420 | 372 | 415 | 218,900 |
2011/03/15 | 416 | 416 | 380 | 380 | 180,500 |
2011/03/14 | 406 | 444 | 391 | 436 | 150,000 |
2011/03/11 | 484 | 488 | 467 | 470 | 209,800 |
2011/03/10 | 485 | 489 | 481 | 482 | 93,600 |
2011/03/09 | 486 | 490 | 485 | 485 | 44,800 |
2011/03/08 | 485 | 493 | 482 | 483 | 60,600 |
2011/03/07 | 493 | 493 | 482 | 487 | 68,200 |
2011/03/04 | 483 | 493 | 483 | 488 | 84,400 |
2011/03/03 | 480 | 483 | 478 | 479 | 44,500 |
2011/03/02 | 485 | 487 | 478 | 478 | 66,600 |
2011/03/01 | 485 | 490 | 484 | 488 | 75,100 |
2011/02/28 | 477 | 484 | 464 | 479 | 240,200 |
2011/02/25 | 480 | 484 | 452 | 482 | 299,400 |
2011/02/24 | 497 | 499 | 486 | 487 | 102,000 |
2011/02/23 | 495 | 504 | 494 | 499 | 165,900 |
2011/02/22 | 500 | 501 | 496 | 498 | 116,900 |
2011/02/21 | 496 | 501 | 496 | 500 | 79,500 |
2011/02/18 | 500 | 501 | 495 | 496 | 124,800 |
2011/02/17 | 500 | 501 | 496 | 498 | 156,300 |
2011/02/16 | 498 | 499 | 495 | 497 | 104,400 |
2011/02/15 | 495 | 500 | 491 | 498 | 122,300 |
2011/02/14 | 494 | 496 | 490 | 494 | 86,200 |
2011/02/10 | 485 | 490 | 484 | 488 | 123,000 |
2011/02/09 | 479 | 487 | 479 | 487 | 129,300 |
2011/02/08 | 480 | 483 | 477 | 480 | 128,000 |
2011/02/07 | 479 | 483 | 474 | 480 | 113,600 |
2011/02/04 | 478 | 479 | 473 | 476 | 69,500 |
2011/02/03 | 470 | 477 | 469 | 475 | 87,000 |
2011/02/02 | 468 | 473 | 468 | 470 | 87,100 |
2011/02/01 | 473 | 473 | 464 | 468 | 109,700 |
2011/01/31 | 461 | 474 | 460 | 466 | 170,700 |
2011/01/28 | 466 | 467 | 455 | 464 | 152,400 |
2011/01/27 | 466 | 471 | 462 | 468 | 216,500 |
2011/01/26 | 456 | 469 | 456 | 466 | 159,100 |
2011/01/25 | 456 | 461 | 454 | 460 | 116,100 |
2011/01/24 | 451 | 454 | 450 | 453 | 94,600 |
2011/01/21 | 456 | 457 | 446 | 448 | 276,700 |
2011/01/20 | 450 | 465 | 448 | 456 | 334,600 |
2011/01/19 | 455 | 455 | 450 | 453 | 113,500 |
2011/01/18 | 448 | 455 | 444 | 452 | 126,000 |
2011/01/17 | 448 | 457 | 448 | 452 | 142,600 |
2011/01/14 | 461 | 463 | 444 | 446 | 299,400 |
2011/01/13 | 460 | 465 | 459 | 462 | 96,100 |
2011/01/12 | 458 | 463 | 452 | 460 | 184,400 |
2011/01/11 | 459 | 464 | 456 | 458 | 120,800 |
2011/01/07 | 459 | 467 | 455 | 459 | 217,900 |
2011/01/06 | 454 | 459 | 452 | 458 | 172,000 |
2011/01/05 | 445 | 451 | 442 | 450 | 142,800 |
2011/01/04 | 448 | 449 | 445 | 447 | 48,100 |