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 |
|---|---|---|---|---|---|
| 2018/12/28 | 952 | 965 | 950 | 962 | 102,700 |
| 2018/12/27 | 964 | 977 | 955 | 966 | 138,700 |
| 2018/12/26 | 943 | 943 | 922 | 934 | 143,500 |
| 2018/12/25 | 915 | 915 | 886 | 913 | 142,000 |
| 2018/12/21 | 969 | 969 | 930 | 930 | 142,000 |
| 2018/12/20 | 990 | 999 | 966 | 969 | 93,700 |
| 2018/12/19 | 1,011 | 1,011 | 986 | 992 | 116,800 |
| 2018/12/18 | 1,022 | 1,022 | 1,002 | 1,011 | 96,400 |
| 2018/12/17 | 1,038 | 1,042 | 1,023 | 1,033 | 96,600 |
| 2018/12/14 | 1,052 | 1,056 | 1,035 | 1,038 | 139,300 |
| 2018/12/13 | 1,051 | 1,074 | 1,050 | 1,053 | 105,800 |
| 2018/12/12 | 1,036 | 1,052 | 1,034 | 1,047 | 132,700 |
| 2018/12/11 | 1,055 | 1,057 | 1,019 | 1,024 | 125,300 |
| 2018/12/10 | 1,066 | 1,073 | 1,058 | 1,060 | 100,500 |
| 2018/12/07 | 1,067 | 1,088 | 1,054 | 1,077 | 198,800 |
| 2018/12/06 | 1,052 | 1,068 | 1,052 | 1,058 | 104,900 |
| 2018/12/05 | 1,045 | 1,070 | 1,041 | 1,066 | 91,500 |
| 2018/12/04 | 1,082 | 1,090 | 1,056 | 1,061 | 130,800 |
| 2018/12/03 | 1,085 | 1,092 | 1,065 | 1,089 | 99,000 |
| 2018/11/30 | 1,045 | 1,071 | 1,041 | 1,067 | 169,600 |
| 2018/11/29 | 1,051 | 1,057 | 1,044 | 1,044 | 121,300 |
| 2018/11/28 | 1,035 | 1,042 | 1,027 | 1,035 | 127,600 |
| 2018/11/27 | 1,038 | 1,045 | 1,031 | 1,041 | 84,500 |
| 2018/11/26 | 1,037 | 1,043 | 1,022 | 1,034 | 130,500 |
| 2018/11/22 | 1,024 | 1,051 | 1,024 | 1,048 | 153,000 |
| 2018/11/21 | 1,020 | 1,028 | 1,011 | 1,024 | 129,500 |
| 2018/11/20 | 1,040 | 1,053 | 1,034 | 1,036 | 103,600 |
| 2018/11/19 | 1,056 | 1,057 | 1,042 | 1,049 | 87,700 |
| 2018/11/16 | 1,041 | 1,060 | 1,041 | 1,053 | 173,100 |
| 2018/11/15 | 1,062 | 1,067 | 1,045 | 1,055 | 146,100 |
| 2018/11/14 | 1,057 | 1,071 | 1,052 | 1,060 | 178,500 |
| 2018/11/13 | 1,079 | 1,081 | 1,062 | 1,067 | 94,100 |
| 2018/11/12 | 1,100 | 1,105 | 1,093 | 1,099 | 65,500 |
| 2018/11/09 | 1,113 | 1,119 | 1,103 | 1,103 | 162,300 |
| 2018/11/08 | 1,079 | 1,112 | 1,075 | 1,108 | 244,400 |
| 2018/11/07 | 1,089 | 1,094 | 1,054 | 1,059 | 220,200 |
| 2018/11/06 | 1,076 | 1,096 | 1,070 | 1,091 | 140,600 |
| 2018/11/05 | 1,076 | 1,085 | 1,065 | 1,070 | 114,900 |
| 2018/11/02 | 1,071 | 1,092 | 1,055 | 1,088 | 263,400 |
| 2018/11/01 | 1,153 | 1,153 | 1,056 | 1,060 | 275,100 |
| 2018/10/31 | 1,106 | 1,118 | 1,056 | 1,063 | 226,300 |
| 2018/10/30 | 1,091 | 1,123 | 1,077 | 1,114 | 218,500 |
| 2018/10/29 | 1,072 | 1,107 | 1,069 | 1,091 | 219,300 |
| 2018/10/26 | 1,063 | 1,071 | 1,053 | 1,066 | 211,500 |
| 2018/10/25 | 1,061 | 1,067 | 1,045 | 1,054 | 294,400 |
| 2018/10/24 | 1,078 | 1,093 | 1,069 | 1,075 | 176,300 |
| 2018/10/23 | 1,087 | 1,095 | 1,077 | 1,079 | 121,400 |
| 2018/10/22 | 1,074 | 1,114 | 1,065 | 1,103 | 166,200 |
| 2018/10/19 | 1,079 | 1,085 | 1,073 | 1,078 | 120,900 |
| 2018/10/18 | 1,090 | 1,105 | 1,079 | 1,092 | 236,600 |
| 2018/10/17 | 1,090 | 1,110 | 1,086 | 1,096 | 165,400 |
| 2018/10/16 | 1,091 | 1,106 | 1,084 | 1,102 | 133,200 |
| 2018/10/15 | 1,097 | 1,113 | 1,091 | 1,100 | 147,600 |
| 2018/10/12 | 1,114 | 1,116 | 1,086 | 1,100 | 195,200 |
| 2018/10/11 | 1,104 | 1,123 | 1,104 | 1,116 | 187,400 |
| 2018/10/10 | 1,131 | 1,159 | 1,131 | 1,151 | 126,800 |
| 2018/10/09 | 1,131 | 1,140 | 1,123 | 1,133 | 108,400 |
| 2018/10/05 | 1,141 | 1,152 | 1,138 | 1,143 | 69,300 |
| 2018/10/04 | 1,141 | 1,158 | 1,141 | 1,155 | 107,100 |
| 2018/10/03 | 1,153 | 1,164 | 1,127 | 1,128 | 122,000 |
| 2018/10/02 | 1,152 | 1,170 | 1,152 | 1,157 | 116,100 |
| 2018/10/01 | 1,146 | 1,159 | 1,138 | 1,152 | 79,200 |
| 2018/09/28 | 1,156 | 1,164 | 1,146 | 1,149 | 154,500 |
| 2018/09/27 | 1,164 | 1,169 | 1,150 | 1,154 | 117,900 |
| 2018/09/26 | 1,150 | 1,168 | 1,137 | 1,164 | 149,200 |
| 2018/09/25 | 1,175 | 1,194 | 1,168 | 1,189 | 181,100 |
| 2018/09/21 | 1,151 | 1,168 | 1,143 | 1,167 | 150,700 |
| 2018/09/20 | 1,161 | 1,161 | 1,138 | 1,147 | 106,100 |
| 2018/09/19 | 1,150 | 1,161 | 1,137 | 1,157 | 184,600 |
| 2018/09/18 | 1,103 | 1,143 | 1,099 | 1,136 | 171,100 |
| 2018/09/14 | 1,101 | 1,104 | 1,091 | 1,099 | 159,500 |
| 2018/09/13 | 1,077 | 1,096 | 1,077 | 1,091 | 86,100 |
| 2018/09/12 | 1,080 | 1,086 | 1,065 | 1,076 | 81,800 |
| 2018/09/11 | 1,072 | 1,091 | 1,072 | 1,078 | 134,600 |
| 2018/09/10 | 1,047 | 1,068 | 1,046 | 1,066 | 106,000 |
| 2018/09/07 | 1,061 | 1,069 | 1,040 | 1,047 | 127,500 |
| 2018/09/06 | 1,062 | 1,082 | 1,062 | 1,074 | 143,900 |
| 2018/09/05 | 1,045 | 1,069 | 1,041 | 1,059 | 139,900 |
| 2018/09/04 | 1,054 | 1,054 | 1,036 | 1,036 | 105,300 |
| 2018/09/03 | 1,062 | 1,062 | 1,041 | 1,046 | 83,300 |
| 2018/08/31 | 1,077 | 1,080 | 1,064 | 1,066 | 151,000 |
| 2018/08/30 | 1,080 | 1,083 | 1,064 | 1,078 | 109,300 |
| 2018/08/29 | 1,063 | 1,072 | 1,057 | 1,072 | 88,600 |
| 2018/08/28 | 1,065 | 1,071 | 1,055 | 1,056 | 92,700 |
| 2018/08/27 | 1,055 | 1,060 | 1,050 | 1,056 | 136,800 |
| 2018/08/24 | 1,063 | 1,073 | 1,051 | 1,052 | 130,500 |
| 2018/08/23 | 1,041 | 1,049 | 1,038 | 1,043 | 109,300 |
| 2018/08/22 | 1,022 | 1,044 | 1,022 | 1,044 | 108,900 |
| 2018/08/21 | 1,025 | 1,030 | 1,017 | 1,026 | 150,700 |
| 2018/08/20 | 1,038 | 1,041 | 1,024 | 1,027 | 75,500 |
| 2018/08/17 | 1,033 | 1,047 | 1,032 | 1,039 | 92,600 |
| 2018/08/16 | 1,045 | 1,048 | 1,025 | 1,033 | 105,300 |
| 2018/08/15 | 1,069 | 1,076 | 1,046 | 1,051 | 93,300 |
| 2018/08/14 | 1,065 | 1,066 | 1,053 | 1,065 | 106,100 |
| 2018/08/13 | 1,062 | 1,064 | 1,045 | 1,045 | 111,400 |
| 2018/08/10 | 1,077 | 1,082 | 1,064 | 1,065 | 131,400 |
| 2018/08/09 | 1,088 | 1,096 | 1,073 | 1,075 | 74,900 |
| 2018/08/08 | 1,104 | 1,113 | 1,085 | 1,091 | 150,500 |
| 2018/08/07 | 1,073 | 1,094 | 1,068 | 1,088 | 82,000 |
| 2018/08/06 | 1,095 | 1,096 | 1,067 | 1,070 | 128,200 |
| 2018/08/03 | 1,110 | 1,115 | 1,091 | 1,093 | 121,400 |
| 2018/08/02 | 1,115 | 1,126 | 1,100 | 1,106 | 160,900 |
| 2018/08/01 | 1,098 | 1,115 | 1,090 | 1,112 | 173,800 |
| 2018/07/31 | 1,100 | 1,100 | 1,072 | 1,086 | 171,400 |
| 2018/07/30 | 1,095 | 1,107 | 1,085 | 1,100 | 112,200 |
| 2018/07/27 | 1,095 | 1,107 | 1,087 | 1,098 | 74,200 |
| 2018/07/26 | 1,079 | 1,096 | 1,073 | 1,094 | 99,300 |
| 2018/07/25 | 1,063 | 1,073 | 1,055 | 1,073 | 63,300 |
| 2018/07/24 | 1,057 | 1,059 | 1,049 | 1,057 | 86,400 |
| 2018/07/23 | 1,037 | 1,046 | 1,032 | 1,041 | 105,600 |
| 2018/07/20 | 1,077 | 1,083 | 1,045 | 1,048 | 146,400 |
| 2018/07/19 | 1,088 | 1,093 | 1,080 | 1,082 | 82,400 |
| 2018/07/18 | 1,068 | 1,084 | 1,065 | 1,074 | 101,700 |
| 2018/07/17 | 1,037 | 1,066 | 1,032 | 1,055 | 99,100 |
| 2018/07/13 | 1,036 | 1,043 | 1,024 | 1,037 | 142,000 |
| 2018/07/12 | 1,059 | 1,064 | 1,033 | 1,036 | 199,000 |
| 2018/07/11 | 1,068 | 1,071 | 1,054 | 1,058 | 134,900 |
| 2018/07/10 | 1,062 | 1,090 | 1,062 | 1,079 | 222,100 |
| 2018/07/09 | 1,061 | 1,071 | 1,052 | 1,068 | 125,900 |
| 2018/07/06 | 1,076 | 1,076 | 1,058 | 1,061 | 147,800 |
| 2018/07/05 | 1,070 | 1,076 | 1,059 | 1,064 | 139,100 |
| 2018/07/04 | 1,045 | 1,079 | 1,045 | 1,070 | 125,900 |
| 2018/07/03 | 1,065 | 1,066 | 1,048 | 1,055 | 112,300 |
| 2018/07/02 | 1,075 | 1,077 | 1,059 | 1,064 | 207,200 |
| 2018/06/29 | 1,090 | 1,090 | 1,064 | 1,081 | 139,100 |
| 2018/06/28 | 1,074 | 1,080 | 1,067 | 1,078 | 185,900 |
| 2018/06/27 | 1,044 | 1,089 | 1,041 | 1,074 | 229,800 |
| 2018/06/26 | 1,029 | 1,044 | 1,024 | 1,044 | 110,700 |
| 2018/06/25 | 1,048 | 1,054 | 1,035 | 1,043 | 138,800 |
| 2018/06/22 | 1,053 | 1,062 | 1,033 | 1,053 | 283,000 |
| 2018/06/21 | 1,094 | 1,094 | 1,069 | 1,069 | 146,400 |
| 2018/06/20 | 1,090 | 1,101 | 1,085 | 1,097 | 158,600 |
| 2018/06/19 | 1,086 | 1,107 | 1,086 | 1,095 | 106,400 |
| 2018/06/18 | 1,099 | 1,103 | 1,089 | 1,100 | 134,400 |
| 2018/06/15 | 1,107 | 1,116 | 1,102 | 1,105 | 112,200 |
| 2018/06/14 | 1,100 | 1,110 | 1,096 | 1,106 | 129,700 |
| 2018/06/13 | 1,120 | 1,125 | 1,105 | 1,111 | 145,400 |
| 2018/06/12 | 1,130 | 1,130 | 1,117 | 1,127 | 108,400 |
| 2018/06/11 | 1,127 | 1,132 | 1,120 | 1,124 | 102,100 |
| 2018/06/08 | 1,124 | 1,131 | 1,121 | 1,122 | 143,800 |
| 2018/06/07 | 1,129 | 1,137 | 1,116 | 1,129 | 149,000 |
| 2018/06/06 | 1,149 | 1,150 | 1,128 | 1,133 | 157,300 |
| 2018/06/05 | 1,114 | 1,129 | 1,100 | 1,128 | 141,800 |
| 2018/06/04 | 1,115 | 1,124 | 1,109 | 1,120 | 165,400 |
| 2018/06/01 | 1,090 | 1,120 | 1,082 | 1,108 | 192,900 |
| 2018/05/31 | 1,118 | 1,121 | 1,099 | 1,102 | 166,000 |
| 2018/05/30 | 1,120 | 1,120 | 1,093 | 1,097 | 152,400 |
| 2018/05/29 | 1,140 | 1,146 | 1,122 | 1,127 | 123,900 |
| 2018/05/28 | 1,116 | 1,125 | 1,095 | 1,122 | 191,200 |
| 2018/05/25 | 1,120 | 1,120 | 1,101 | 1,116 | 148,700 |
| 2018/05/24 | 1,131 | 1,133 | 1,116 | 1,119 | 149,600 |
| 2018/05/23 | 1,127 | 1,138 | 1,119 | 1,123 | 176,800 |
| 2018/05/22 | 1,120 | 1,133 | 1,115 | 1,130 | 153,800 |
| 2018/05/21 | 1,114 | 1,118 | 1,107 | 1,112 | 86,500 |
| 2018/05/18 | 1,115 | 1,119 | 1,107 | 1,117 | 128,500 |
| 2018/05/17 | 1,104 | 1,120 | 1,097 | 1,110 | 242,600 |
| 2018/05/16 | 1,107 | 1,107 | 1,094 | 1,101 | 142,900 |
| 2018/05/15 | 1,105 | 1,114 | 1,100 | 1,107 | 129,900 |
| 2018/05/14 | 1,105 | 1,108 | 1,098 | 1,102 | 130,300 |
| 2018/05/11 | 1,093 | 1,108 | 1,091 | 1,102 | 183,800 |
| 2018/05/10 | 1,085 | 1,094 | 1,079 | 1,091 | 141,200 |
| 2018/05/09 | 1,080 | 1,102 | 1,080 | 1,082 | 166,400 |
| 2018/05/08 | 1,069 | 1,085 | 1,069 | 1,074 | 128,700 |
| 2018/05/07 | 1,065 | 1,075 | 1,058 | 1,072 | 98,400 |
| 2018/05/02 | 1,067 | 1,072 | 1,045 | 1,065 | 259,900 |
| 2018/05/01 | 1,091 | 1,119 | 1,081 | 1,085 | 286,900 |
| 2018/04/27 | 1,070 | 1,077 | 1,057 | 1,074 | 127,800 |
| 2018/04/26 | 1,069 | 1,075 | 1,062 | 1,068 | 138,700 |
| 2018/04/25 | 1,082 | 1,087 | 1,067 | 1,071 | 152,700 |
| 2018/04/24 | 1,064 | 1,079 | 1,060 | 1,078 | 144,500 |
| 2018/04/23 | 1,019 | 1,071 | 1,019 | 1,065 | 160,100 |
| 2018/04/20 | 1,079 | 1,084 | 1,076 | 1,079 | 116,700 |
| 2018/04/19 | 1,075 | 1,080 | 1,071 | 1,074 | 140,800 |
| 2018/04/18 | 1,059 | 1,074 | 1,058 | 1,071 | 124,600 |
| 2018/04/17 | 1,060 | 1,065 | 1,052 | 1,057 | 85,300 |
| 2018/04/16 | 1,045 | 1,061 | 1,036 | 1,058 | 148,700 |
| 2018/04/13 | 1,040 | 1,044 | 1,028 | 1,041 | 161,200 |
| 2018/04/12 | 1,049 | 1,058 | 1,041 | 1,041 | 117,200 |
| 2018/04/11 | 1,046 | 1,061 | 1,037 | 1,049 | 196,000 |
| 2018/04/10 | 1,027 | 1,041 | 1,021 | 1,032 | 114,500 |
| 2018/04/09 | 1,042 | 1,046 | 1,025 | 1,028 | 148,200 |
| 2018/04/06 | 1,042 | 1,067 | 1,042 | 1,056 | 271,500 |
| 2018/04/05 | 1,029 | 1,042 | 1,024 | 1,036 | 217,400 |
| 2018/04/04 | 1,012 | 1,034 | 1,012 | 1,029 | 178,300 |
| 2018/04/03 | 994 | 1,015 | 994 | 1,012 | 177,700 |
| 2018/04/02 | 1,011 | 1,019 | 1,004 | 1,012 | 134,500 |
| 2018/03/30 | 1,010 | 1,012 | 993 | 999 | 102,400 |
| 2018/03/29 | 996 | 1,001 | 984 | 997 | 132,300 |
| 2018/03/28 | 984 | 988 | 977 | 986 | 102,900 |
| 2018/03/27 | 980 | 1,011 | 978 | 1,010 | 187,100 |
| 2018/03/26 | 982 | 983 | 965 | 973 | 124,300 |
| 2018/03/23 | 995 | 998 | 974 | 977 | 198,100 |
| 2018/03/22 | 1,009 | 1,019 | 999 | 1,017 | 246,300 |
| 2018/03/20 | 990 | 999 | 986 | 999 | 91,700 |
| 2018/03/19 | 993 | 1,004 | 992 | 994 | 77,600 |
| 2018/03/16 | 999 | 1,004 | 993 | 1,000 | 188,000 |
| 2018/03/15 | 1,006 | 1,010 | 996 | 1,002 | 131,300 |
| 2018/03/14 | 1,002 | 1,008 | 999 | 1,006 | 93,500 |
| 2018/03/13 | 1,010 | 1,015 | 1,004 | 1,011 | 90,000 |
| 2018/03/12 | 1,000 | 1,026 | 997 | 1,024 | 131,400 |
| 2018/03/09 | 1,007 | 1,009 | 991 | 994 | 201,900 |
| 2018/03/08 | 1,006 | 1,010 | 992 | 996 | 144,100 |
| 2018/03/07 | 995 | 1,008 | 992 | 1,001 | 148,900 |
| 2018/03/06 | 1,003 | 1,015 | 999 | 1,003 | 133,600 |
| 2018/03/05 | 1,001 | 1,012 | 993 | 995 | 177,000 |
| 2018/03/02 | 1,006 | 1,017 | 1,006 | 1,009 | 145,100 |
| 2018/03/01 | 1,024 | 1,032 | 1,016 | 1,024 | 178,900 |
| 2018/02/28 | 1,036 | 1,054 | 1,027 | 1,027 | 372,800 |
| 2018/02/27 | 1,060 | 1,062 | 1,051 | 1,061 | 97,800 |
| 2018/02/26 | 1,058 | 1,059 | 1,049 | 1,054 | 135,100 |
| 2018/02/23 | 1,030 | 1,048 | 1,029 | 1,042 | 182,700 |
| 2018/02/22 | 1,011 | 1,031 | 1,002 | 1,022 | 251,700 |
| 2018/02/21 | 1,016 | 1,027 | 1,015 | 1,020 | 196,000 |
| 2018/02/20 | 1,020 | 1,020 | 1,010 | 1,014 | 86,200 |
| 2018/02/19 | 1,008 | 1,020 | 1,004 | 1,020 | 94,300 |
| 2018/02/16 | 994 | 1,005 | 987 | 993 | 181,100 |
| 2018/02/15 | 986 | 993 | 978 | 985 | 179,900 |
| 2018/02/14 | 992 | 999 | 983 | 985 | 199,000 |
| 2018/02/13 | 1,005 | 1,007 | 991 | 994 | 234,300 |
| 2018/02/09 | 990 | 999 | 984 | 997 | 246,900 |
| 2018/02/08 | 1,001 | 1,017 | 994 | 1,010 | 234,000 |
| 2018/02/07 | 1,029 | 1,036 | 1,003 | 1,004 | 322,800 |
| 2018/02/06 | 1,020 | 1,029 | 990 | 1,012 | 457,500 |
| 2018/02/05 | 1,046 | 1,056 | 1,039 | 1,054 | 302,100 |
| 2018/02/02 | 1,045 | 1,065 | 1,040 | 1,061 | 305,200 |
| 2018/02/01 | 1,031 | 1,045 | 1,013 | 1,040 | 419,800 |
| 2018/01/31 | 1,085 | 1,085 | 1,020 | 1,020 | 563,700 |
| 2018/01/30 | 1,091 | 1,091 | 1,074 | 1,086 | 293,100 |
| 2018/01/29 | 1,071 | 1,092 | 1,060 | 1,088 | 306,100 |
| 2018/01/26 | 1,082 | 1,084 | 1,073 | 1,076 | 243,200 |
| 2018/01/25 | 1,080 | 1,086 | 1,070 | 1,082 | 245,400 |
| 2018/01/24 | 1,075 | 1,087 | 1,069 | 1,084 | 216,600 |
| 2018/01/23 | 1,085 | 1,087 | 1,079 | 1,080 | 140,300 |
| 2018/01/22 | 1,086 | 1,086 | 1,072 | 1,079 | 186,600 |
| 2018/01/19 | 1,080 | 1,095 | 1,077 | 1,095 | 215,500 |
| 2018/01/18 | 1,090 | 1,095 | 1,079 | 1,080 | 139,800 |
| 2018/01/17 | 1,090 | 1,097 | 1,075 | 1,086 | 235,100 |
| 2018/01/16 | 1,090 | 1,099 | 1,086 | 1,097 | 158,000 |
| 2018/01/15 | 1,122 | 1,123 | 1,091 | 1,093 | 158,100 |
| 2018/01/12 | 1,128 | 1,142 | 1,103 | 1,112 | 379,000 |
| 2018/01/11 | 1,108 | 1,133 | 1,105 | 1,133 | 362,400 |
| 2018/01/10 | 1,112 | 1,120 | 1,106 | 1,108 | 330,200 |
| 2018/01/09 | 1,112 | 1,119 | 1,106 | 1,113 | 253,200 |
| 2018/01/05 | 1,115 | 1,119 | 1,091 | 1,100 | 343,600 |
| 2018/01/04 | 1,100 | 1,113 | 1,093 | 1,113 | 237,900 |