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 |
---|---|---|---|---|---|
2012/12/28 | 452 | 452 | 447 | 447 | 40,600 |
2012/12/27 | 453 | 456 | 451 | 451 | 46,500 |
2012/12/26 | 451 | 455 | 449 | 451 | 88,300 |
2012/12/25 | 450 | 450 | 447 | 450 | 52,200 |
2012/12/21 | 446 | 448 | 443 | 447 | 68,800 |
2012/12/20 | 444 | 447 | 443 | 445 | 91,800 |
2012/12/19 | 439 | 447 | 439 | 447 | 83,000 |
2012/12/18 | 438 | 443 | 436 | 436 | 78,800 |
2012/12/17 | 438 | 438 | 433 | 434 | 44,200 |
2012/12/14 | 431 | 437 | 431 | 432 | 95,600 |
2012/12/13 | 440 | 440 | 435 | 438 | 43,500 |
2012/12/12 | 438 | 440 | 434 | 435 | 56,600 |
2012/12/11 | 437 | 437 | 426 | 435 | 51,700 |
2012/12/10 | 438 | 438 | 430 | 437 | 95,800 |
2012/12/07 | 427 | 430 | 423 | 430 | 36,800 |
2012/12/06 | 427 | 428 | 421 | 427 | 110,900 |
2012/12/05 | 418 | 425 | 418 | 425 | 51,400 |
2012/12/04 | 416 | 420 | 415 | 418 | 38,600 |
2012/12/03 | 418 | 421 | 415 | 418 | 48,300 |
2012/11/30 | 423 | 423 | 415 | 415 | 79,300 |
2012/11/29 | 419 | 421 | 419 | 419 | 35,100 |
2012/11/28 | 420 | 422 | 414 | 418 | 48,300 |
2012/11/27 | 416 | 422 | 416 | 421 | 55,700 |
2012/11/26 | 425 | 425 | 418 | 419 | 79,900 |
2012/11/22 | 416 | 418 | 415 | 418 | 37,500 |
2012/11/21 | 417 | 418 | 411 | 413 | 32,900 |
2012/11/20 | 414 | 417 | 412 | 416 | 45,200 |
2012/11/19 | 404 | 410 | 404 | 410 | 57,600 |
2012/11/16 | 403 | 404 | 401 | 402 | 54,000 |
2012/11/15 | 403 | 403 | 400 | 401 | 48,900 |
2012/11/14 | 403 | 403 | 398 | 400 | 49,500 |
2012/11/13 | 400 | 404 | 398 | 403 | 47,000 |
2012/11/12 | 404 | 405 | 399 | 399 | 76,800 |
2012/11/09 | 406 | 408 | 404 | 404 | 128,200 |
2012/11/08 | 410 | 413 | 408 | 412 | 66,700 |
2012/11/07 | 416 | 416 | 413 | 413 | 49,600 |
2012/11/06 | 417 | 417 | 413 | 413 | 38,700 |
2012/11/05 | 413 | 417 | 412 | 417 | 29,100 |
2012/11/02 | 413 | 418 | 413 | 417 | 63,700 |
2012/11/01 | 420 | 420 | 411 | 411 | 76,400 |
2012/10/31 | 411 | 420 | 411 | 417 | 43,200 |
2012/10/30 | 422 | 422 | 410 | 410 | 71,000 |
2012/10/29 | 420 | 426 | 418 | 421 | 65,000 |
2012/10/26 | 428 | 428 | 421 | 427 | 93,000 |
2012/10/25 | 420 | 426 | 420 | 426 | 54,100 |
2012/10/24 | 416 | 422 | 415 | 422 | 70,100 |
2012/10/23 | 424 | 427 | 413 | 418 | 114,500 |
2012/10/22 | 413 | 422 | 413 | 421 | 53,200 |
2012/10/19 | 415 | 423 | 414 | 417 | 51,800 |
2012/10/18 | 414 | 417 | 412 | 417 | 28,700 |
2012/10/17 | 411 | 415 | 410 | 412 | 61,200 |
2012/10/16 | 406 | 408 | 403 | 406 | 28,200 |
2012/10/15 | 406 | 406 | 400 | 403 | 32,600 |
2012/10/12 | 405 | 407 | 402 | 403 | 33,700 |
2012/10/11 | 402 | 406 | 400 | 402 | 65,900 |
2012/10/10 | 403 | 408 | 402 | 403 | 115,000 |
2012/10/09 | 415 | 416 | 408 | 408 | 92,500 |
2012/10/05 | 414 | 417 | 411 | 417 | 37,800 |
2012/10/04 | 408 | 413 | 406 | 410 | 40,000 |
2012/10/03 | 413 | 413 | 406 | 406 | 42,600 |
2012/10/02 | 412 | 417 | 410 | 413 | 45,900 |
2012/10/01 | 416 | 417 | 402 | 411 | 97,700 |
2012/09/28 | 425 | 429 | 416 | 417 | 67,300 |
2012/09/27 | 432 | 435 | 428 | 429 | 39,600 |
2012/09/26 | 428 | 436 | 423 | 434 | 72,500 |
2012/09/25 | 434 | 436 | 430 | 436 | 55,700 |
2012/09/24 | 432 | 435 | 429 | 432 | 52,000 |
2012/09/21 | 429 | 434 | 428 | 430 | 49,900 |
2012/09/20 | 433 | 435 | 430 | 431 | 44,700 |
2012/09/19 | 436 | 437 | 430 | 433 | 51,800 |
2012/09/18 | 431 | 435 | 430 | 433 | 37,700 |
2012/09/14 | 428 | 432 | 427 | 428 | 111,900 |
2012/09/13 | 430 | 436 | 427 | 436 | 48,700 |
2012/09/12 | 426 | 431 | 424 | 427 | 33,300 |
2012/09/11 | 430 | 434 | 429 | 433 | 16,800 |
2012/09/10 | 420 | 430 | 420 | 430 | 68,000 |
2012/09/07 | 423 | 423 | 416 | 421 | 71,100 |
2012/09/06 | 415 | 420 | 413 | 418 | 65,700 |
2012/09/05 | 421 | 423 | 418 | 420 | 28,600 |
2012/09/04 | 420 | 424 | 418 | 420 | 41,500 |
2012/09/03 | 421 | 428 | 418 | 420 | 38,400 |
2012/08/31 | 420 | 425 | 418 | 418 | 47,000 |
2012/08/30 | 424 | 424 | 418 | 418 | 36,300 |
2012/08/29 | 421 | 428 | 421 | 424 | 37,700 |
2012/08/28 | 428 | 436 | 422 | 423 | 59,700 |
2012/08/27 | 447 | 447 | 428 | 428 | 93,000 |
2012/08/24 | 445 | 447 | 441 | 443 | 34,500 |
2012/08/23 | 447 | 449 | 444 | 445 | 19,600 |
2012/08/22 | 446 | 450 | 442 | 444 | 32,600 |
2012/08/21 | 444 | 451 | 444 | 450 | 29,400 |
2012/08/20 | 451 | 452 | 444 | 444 | 22,500 |
2012/08/17 | 452 | 452 | 449 | 451 | 17,800 |
2012/08/16 | 441 | 452 | 440 | 452 | 45,600 |
2012/08/15 | 443 | 445 | 436 | 437 | 27,600 |
2012/08/14 | 435 | 444 | 435 | 441 | 34,400 |
2012/08/13 | 442 | 443 | 435 | 436 | 14,300 |
2012/08/10 | 440 | 445 | 440 | 441 | 57,500 |
2012/08/09 | 434 | 445 | 434 | 445 | 36,200 |
2012/08/08 | 430 | 434 | 428 | 432 | 35,000 |
2012/08/07 | 433 | 433 | 427 | 430 | 25,300 |
2012/08/06 | 422 | 428 | 422 | 428 | 34,900 |
2012/08/03 | 420 | 422 | 415 | 421 | 29,700 |
2012/08/02 | 421 | 429 | 417 | 420 | 36,100 |
2012/08/01 | 427 | 427 | 420 | 422 | 23,200 |
2012/07/31 | 425 | 429 | 422 | 428 | 27,800 |
2012/07/30 | 428 | 428 | 421 | 426 | 29,400 |
2012/07/27 | 424 | 424 | 418 | 422 | 39,000 |
2012/07/26 | 422 | 424 | 414 | 416 | 111,400 |
2012/07/25 | 419 | 419 | 413 | 419 | 51,500 |
2012/07/24 | 421 | 422 | 416 | 416 | 38,000 |
2012/07/23 | 425 | 430 | 421 | 421 | 21,600 |
2012/07/20 | 431 | 434 | 424 | 432 | 39,000 |
2012/07/19 | 427 | 439 | 427 | 434 | 35,200 |
2012/07/18 | 440 | 441 | 426 | 427 | 38,900 |
2012/07/17 | 445 | 447 | 441 | 441 | 40,100 |
2012/07/13 | 443 | 453 | 443 | 447 | 33,600 |
2012/07/12 | 453 | 455 | 441 | 441 | 28,900 |
2012/07/11 | 465 | 466 | 451 | 451 | 28,000 |
2012/07/10 | 463 | 477 | 463 | 469 | 166,900 |
2012/07/09 | 462 | 469 | 461 | 466 | 76,600 |
2012/07/06 | 464 | 469 | 462 | 468 | 53,100 |
2012/07/05 | 458 | 463 | 456 | 463 | 30,000 |
2012/07/04 | 460 | 461 | 452 | 458 | 23,600 |
2012/07/03 | 460 | 467 | 454 | 459 | 39,100 |
2012/07/02 | 458 | 464 | 445 | 461 | 118,700 |
2012/06/29 | 444 | 452 | 440 | 450 | 76,600 |
2012/06/28 | 440 | 446 | 432 | 439 | 38,300 |
2012/06/27 | 427 | 437 | 426 | 437 | 22,000 |
2012/06/26 | 429 | 433 | 425 | 426 | 55,500 |
2012/06/25 | 431 | 434 | 426 | 430 | 47,700 |
2012/06/22 | 419 | 427 | 418 | 424 | 31,800 |
2012/06/21 | 419 | 425 | 418 | 421 | 51,500 |
2012/06/20 | 420 | 422 | 417 | 419 | 45,900 |
2012/06/19 | 417 | 424 | 417 | 418 | 49,200 |
2012/06/18 | 423 | 425 | 415 | 421 | 47,200 |
2012/06/15 | 411 | 431 | 410 | 428 | 66,800 |
2012/06/14 | 412 | 414 | 409 | 409 | 40,300 |
2012/06/13 | 421 | 421 | 412 | 414 | 79,500 |
2012/06/12 | 423 | 424 | 418 | 424 | 41,600 |
2012/06/11 | 433 | 435 | 425 | 425 | 46,400 |
2012/06/08 | 429 | 434 | 425 | 433 | 121,700 |
2012/06/07 | 421 | 431 | 416 | 429 | 78,200 |
2012/06/06 | 414 | 420 | 412 | 420 | 72,300 |
2012/06/05 | 410 | 413 | 405 | 411 | 34,400 |
2012/06/04 | 408 | 414 | 405 | 411 | 63,500 |
2012/06/01 | 415 | 419 | 410 | 418 | 47,900 |
2012/05/31 | 407 | 423 | 406 | 423 | 55,400 |
2012/05/30 | 411 | 414 | 407 | 412 | 28,400 |
2012/05/29 | 416 | 417 | 406 | 416 | 52,200 |
2012/05/28 | 412 | 419 | 411 | 413 | 44,800 |
2012/05/25 | 418 | 418 | 408 | 415 | 49,500 |
2012/05/24 | 417 | 423 | 411 | 416 | 41,300 |
2012/05/23 | 425 | 426 | 417 | 421 | 72,000 |
2012/05/22 | 426 | 428 | 422 | 425 | 36,800 |
2012/05/21 | 414 | 422 | 411 | 422 | 57,000 |
2012/05/18 | 425 | 425 | 410 | 414 | 92,200 |
2012/05/17 | 430 | 437 | 426 | 431 | 51,100 |
2012/05/16 | 443 | 443 | 433 | 436 | 30,100 |
2012/05/15 | 437 | 448 | 435 | 446 | 59,100 |
2012/05/14 | 445 | 453 | 444 | 445 | 38,500 |
2012/05/11 | 466 | 466 | 443 | 443 | 41,200 |
2012/05/10 | 457 | 468 | 452 | 467 | 80,400 |
2012/05/09 | 464 | 464 | 457 | 459 | 45,800 |
2012/05/08 | 464 | 468 | 460 | 467 | 36,800 |
2012/05/07 | 454 | 467 | 454 | 461 | 83,100 |
2012/05/02 | 468 | 477 | 459 | 476 | 52,800 |
2012/05/01 | 462 | 465 | 459 | 460 | 47,000 |
2012/04/27 | 474 | 475 | 459 | 459 | 33,000 |
2012/04/26 | 468 | 474 | 464 | 474 | 65,300 |
2012/04/25 | 461 | 469 | 455 | 469 | 42,900 |
2012/04/24 | 457 | 458 | 452 | 453 | 32,500 |
2012/04/23 | 458 | 464 | 455 | 457 | 64,700 |
2012/04/20 | 460 | 462 | 454 | 459 | 36,200 |
2012/04/19 | 458 | 465 | 458 | 459 | 15,100 |
2012/04/18 | 458 | 467 | 456 | 462 | 67,900 |
2012/04/17 | 457 | 460 | 452 | 455 | 56,600 |
2012/04/16 | 451 | 461 | 451 | 455 | 56,300 |
2012/04/13 | 457 | 478 | 452 | 454 | 127,900 |
2012/04/12 | 452 | 457 | 450 | 455 | 38,500 |
2012/04/11 | 456 | 460 | 450 | 450 | 80,200 |
2012/04/10 | 455 | 464 | 453 | 460 | 86,100 |
2012/04/09 | 453 | 457 | 452 | 455 | 32,700 |
2012/04/06 | 455 | 458 | 452 | 458 | 34,700 |
2012/04/05 | 455 | 461 | 454 | 458 | 48,700 |
2012/04/04 | 463 | 472 | 459 | 463 | 69,700 |
2012/04/03 | 467 | 477 | 462 | 465 | 133,400 |
2012/04/02 | 490 | 490 | 470 | 470 | 111,900 |
2012/03/30 | 490 | 492 | 484 | 489 | 59,900 |
2012/03/29 | 483 | 488 | 480 | 482 | 53,100 |
2012/03/28 | 496 | 496 | 486 | 490 | 66,700 |
2012/03/27 | 496 | 506 | 496 | 506 | 78,400 |
2012/03/26 | 494 | 505 | 493 | 496 | 84,400 |
2012/03/23 | 496 | 499 | 490 | 494 | 93,500 |
2012/03/22 | 497 | 508 | 497 | 501 | 68,600 |
2012/03/21 | 508 | 509 | 499 | 499 | 84,600 |
2012/03/19 | 503 | 517 | 501 | 515 | 92,000 |
2012/03/16 | 511 | 511 | 499 | 499 | 72,800 |
2012/03/15 | 502 | 507 | 501 | 503 | 43,200 |
2012/03/14 | 509 | 510 | 502 | 502 | 54,900 |
2012/03/13 | 503 | 509 | 499 | 499 | 60,700 |
2012/03/12 | 510 | 510 | 503 | 505 | 85,000 |
2012/03/09 | 515 | 517 | 506 | 511 | 193,100 |
2012/03/08 | 499 | 510 | 497 | 510 | 115,600 |
2012/03/07 | 488 | 499 | 485 | 498 | 90,700 |
2012/03/06 | 486 | 492 | 486 | 490 | 94,200 |
2012/03/05 | 476 | 486 | 476 | 486 | 70,100 |
2012/03/02 | 479 | 481 | 472 | 476 | 44,100 |
2012/03/01 | 482 | 487 | 471 | 471 | 49,000 |
2012/02/29 | 488 | 493 | 477 | 479 | 70,500 |
2012/02/28 | 479 | 486 | 477 | 484 | 70,300 |
2012/02/27 | 480 | 482 | 474 | 478 | 88,800 |
2012/02/24 | 477 | 480 | 475 | 479 | 66,400 |
2012/02/23 | 474 | 480 | 474 | 477 | 74,200 |
2012/02/22 | 468 | 475 | 466 | 474 | 82,900 |
2012/02/21 | 468 | 468 | 462 | 465 | 52,200 |
2012/02/20 | 473 | 473 | 464 | 465 | 55,300 |
2012/02/17 | 466 | 468 | 464 | 464 | 46,300 |
2012/02/16 | 463 | 469 | 460 | 462 | 61,300 |
2012/02/15 | 462 | 466 | 457 | 464 | 91,700 |
2012/02/14 | 463 | 468 | 459 | 464 | 49,800 |
2012/02/13 | 467 | 468 | 464 | 466 | 49,800 |
2012/02/10 | 467 | 471 | 463 | 467 | 131,300 |
2012/02/09 | 463 | 468 | 461 | 463 | 66,600 |
2012/02/08 | 455 | 467 | 455 | 461 | 145,800 |
2012/02/07 | 452 | 454 | 448 | 452 | 57,800 |
2012/02/06 | 454 | 454 | 445 | 451 | 67,700 |
2012/02/03 | 452 | 456 | 451 | 454 | 111,200 |
2012/02/02 | 446 | 455 | 446 | 448 | 45,300 |
2012/02/01 | 453 | 453 | 445 | 445 | 54,400 |
2012/01/31 | 448 | 454 | 444 | 450 | 83,000 |
2012/01/30 | 448 | 449 | 444 | 444 | 76,500 |
2012/01/27 | 444 | 450 | 442 | 447 | 74,700 |
2012/01/26 | 439 | 445 | 434 | 442 | 123,100 |
2012/01/25 | 438 | 441 | 436 | 440 | 85,200 |
2012/01/24 | 441 | 442 | 433 | 435 | 69,700 |
2012/01/23 | 442 | 443 | 439 | 441 | 20,000 |
2012/01/20 | 444 | 444 | 438 | 440 | 87,900 |
2012/01/19 | 441 | 444 | 440 | 443 | 73,500 |
2012/01/18 | 438 | 447 | 435 | 438 | 88,100 |
2012/01/17 | 431 | 437 | 430 | 436 | 30,600 |
2012/01/16 | 430 | 431 | 426 | 430 | 28,600 |
2012/01/13 | 430 | 436 | 428 | 430 | 53,800 |
2012/01/12 | 436 | 436 | 429 | 431 | 99,500 |
2012/01/11 | 435 | 440 | 435 | 437 | 21,000 |
2012/01/10 | 445 | 448 | 434 | 434 | 176,800 |
2012/01/06 | 448 | 449 | 445 | 448 | 76,800 |
2012/01/05 | 445 | 449 | 444 | 447 | 56,300 |
2012/01/04 | 439 | 448 | 436 | 447 | 46,800 |