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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,048 | 1,058 | 1,048 | 1,050 | 95,700 |
| 2022/12/29 | 1,038 | 1,050 | 1,032 | 1,049 | 143,100 |
| 2022/12/28 | 1,041 | 1,041 | 1,033 | 1,035 | 128,200 |
| 2022/12/27 | 1,038 | 1,041 | 1,035 | 1,037 | 56,500 |
| 2022/12/26 | 1,030 | 1,034 | 1,027 | 1,033 | 132,200 |
| 2022/12/23 | 1,006 | 1,025 | 1,006 | 1,025 | 104,400 |
| 2022/12/22 | 1,010 | 1,014 | 1,007 | 1,013 | 68,000 |
| 2022/12/21 | 1,011 | 1,016 | 1,005 | 1,007 | 103,000 |
| 2022/12/20 | 1,015 | 1,018 | 1,006 | 1,013 | 131,200 |
| 2022/12/19 | 1,007 | 1,014 | 1,007 | 1,012 | 81,000 |
| 2022/12/16 | 1,018 | 1,022 | 1,009 | 1,011 | 118,000 |
| 2022/12/15 | 1,017 | 1,025 | 1,017 | 1,021 | 68,300 |
| 2022/12/14 | 1,021 | 1,021 | 1,013 | 1,019 | 73,000 |
| 2022/12/13 | 1,015 | 1,022 | 1,014 | 1,022 | 110,200 |
| 2022/12/12 | 1,007 | 1,014 | 1,007 | 1,007 | 66,700 |
| 2022/12/09 | 1,004 | 1,015 | 1,004 | 1,007 | 93,500 |
| 2022/12/08 | 1,007 | 1,009 | 1,002 | 1,007 | 96,200 |
| 2022/12/07 | 1,000 | 1,011 | 1,000 | 1,008 | 99,400 |
| 2022/12/06 | 1,000 | 1,004 | 997 | 1,002 | 123,400 |
| 2022/12/05 | 1,004 | 1,007 | 997 | 1,003 | 202,400 |
| 2022/12/02 | 1,013 | 1,013 | 1,000 | 1,003 | 220,700 |
| 2022/12/01 | 1,023 | 1,023 | 1,014 | 1,015 | 100,000 |
| 2022/11/30 | 1,019 | 1,027 | 1,018 | 1,020 | 153,800 |
| 2022/11/29 | 1,030 | 1,030 | 1,019 | 1,022 | 168,700 |
| 2022/11/28 | 1,050 | 1,051 | 1,035 | 1,041 | 69,100 |
| 2022/11/25 | 1,050 | 1,050 | 1,043 | 1,047 | 66,600 |
| 2022/11/24 | 1,047 | 1,050 | 1,043 | 1,047 | 87,600 |
| 2022/11/22 | 1,031 | 1,043 | 1,030 | 1,041 | 136,800 |
| 2022/11/21 | 1,024 | 1,028 | 1,022 | 1,028 | 63,900 |
| 2022/11/18 | 1,018 | 1,027 | 1,015 | 1,019 | 111,200 |
| 2022/11/17 | 1,013 | 1,023 | 1,012 | 1,020 | 66,600 |
| 2022/11/16 | 1,011 | 1,015 | 1,009 | 1,011 | 71,300 |
| 2022/11/15 | 1,015 | 1,016 | 1,009 | 1,014 | 63,600 |
| 2022/11/14 | 1,017 | 1,018 | 1,009 | 1,011 | 100,600 |
| 2022/11/11 | 1,026 | 1,026 | 1,013 | 1,013 | 131,800 |
| 2022/11/10 | 1,024 | 1,024 | 1,009 | 1,017 | 154,100 |
| 2022/11/09 | 1,016 | 1,028 | 1,014 | 1,022 | 181,300 |
| 2022/11/08 | 1,017 | 1,020 | 1,012 | 1,012 | 112,100 |
| 2022/11/07 | 1,015 | 1,016 | 1,012 | 1,012 | 93,100 |
| 2022/11/04 | 1,020 | 1,023 | 1,008 | 1,015 | 175,800 |
| 2022/11/02 | 1,022 | 1,034 | 1,021 | 1,027 | 108,100 |
| 2022/11/01 | 1,028 | 1,028 | 1,016 | 1,022 | 93,500 |
| 2022/10/31 | 1,026 | 1,037 | 1,023 | 1,023 | 144,100 |
| 2022/10/28 | 1,022 | 1,033 | 1,021 | 1,024 | 363,900 |
| 2022/10/27 | 1,030 | 1,033 | 1,024 | 1,026 | 87,200 |
| 2022/10/26 | 1,036 | 1,037 | 1,030 | 1,030 | 117,200 |
| 2022/10/25 | 1,040 | 1,043 | 1,037 | 1,042 | 85,900 |
| 2022/10/24 | 1,048 | 1,048 | 1,030 | 1,031 | 56,500 |
| 2022/10/21 | 1,044 | 1,051 | 1,043 | 1,043 | 47,800 |
| 2022/10/20 | 1,041 | 1,051 | 1,041 | 1,050 | 84,300 |
| 2022/10/19 | 1,043 | 1,048 | 1,041 | 1,047 | 83,900 |
| 2022/10/18 | 1,042 | 1,045 | 1,038 | 1,039 | 91,600 |
| 2022/10/17 | 1,043 | 1,043 | 1,033 | 1,035 | 71,100 |
| 2022/10/14 | 1,043 | 1,050 | 1,033 | 1,043 | 143,700 |
| 2022/10/13 | 1,023 | 1,026 | 1,019 | 1,022 | 105,700 |
| 2022/10/12 | 1,014 | 1,024 | 1,010 | 1,024 | 118,000 |
| 2022/10/11 | 1,018 | 1,024 | 1,013 | 1,016 | 139,300 |
| 2022/10/07 | 1,030 | 1,034 | 1,026 | 1,031 | 99,400 |
| 2022/10/06 | 1,037 | 1,049 | 1,037 | 1,045 | 120,300 |
| 2022/10/05 | 1,039 | 1,044 | 1,035 | 1,037 | 133,900 |
| 2022/10/04 | 1,023 | 1,042 | 1,022 | 1,031 | 452,300 |
| 2022/10/03 | 1,016 | 1,023 | 1,008 | 1,011 | 110,500 |
| 2022/09/30 | 1,022 | 1,036 | 1,021 | 1,022 | 92,100 |
| 2022/09/29 | 1,026 | 1,034 | 1,017 | 1,028 | 169,700 |
| 2022/09/28 | 1,031 | 1,040 | 1,024 | 1,037 | 184,900 |
| 2022/09/27 | 1,047 | 1,051 | 1,035 | 1,036 | 175,500 |
| 2022/09/26 | 1,069 | 1,070 | 1,044 | 1,045 | 181,500 |
| 2022/09/22 | 1,062 | 1,073 | 1,061 | 1,073 | 68,400 |
| 2022/09/21 | 1,070 | 1,075 | 1,069 | 1,070 | 80,100 |
| 2022/09/20 | 1,074 | 1,080 | 1,064 | 1,071 | 80,300 |
| 2022/09/16 | 1,062 | 1,072 | 1,061 | 1,061 | 66,000 |
| 2022/09/15 | 1,068 | 1,069 | 1,062 | 1,066 | 60,200 |
| 2022/09/14 | 1,065 | 1,070 | 1,060 | 1,067 | 87,000 |
| 2022/09/13 | 1,076 | 1,081 | 1,073 | 1,076 | 62,700 |
| 2022/09/12 | 1,089 | 1,089 | 1,072 | 1,072 | 60,800 |
| 2022/09/09 | 1,071 | 1,082 | 1,069 | 1,082 | 140,400 |
| 2022/09/08 | 1,067 | 1,077 | 1,067 | 1,072 | 91,700 |
| 2022/09/07 | 1,063 | 1,067 | 1,060 | 1,061 | 92,600 |
| 2022/09/06 | 1,067 | 1,069 | 1,059 | 1,064 | 125,700 |
| 2022/09/05 | 1,070 | 1,071 | 1,061 | 1,062 | 71,500 |
| 2022/09/02 | 1,076 | 1,084 | 1,069 | 1,075 | 76,900 |
| 2022/09/01 | 1,090 | 1,096 | 1,072 | 1,072 | 86,100 |
| 2022/08/31 | 1,094 | 1,103 | 1,091 | 1,091 | 81,800 |
| 2022/08/30 | 1,114 | 1,114 | 1,108 | 1,111 | 84,900 |
| 2022/08/29 | 1,093 | 1,105 | 1,090 | 1,099 | 91,400 |
| 2022/08/26 | 1,105 | 1,117 | 1,097 | 1,111 | 105,700 |
| 2022/08/25 | 1,100 | 1,108 | 1,095 | 1,108 | 77,700 |
| 2022/08/24 | 1,104 | 1,108 | 1,096 | 1,096 | 85,900 |
| 2022/08/23 | 1,107 | 1,107 | 1,094 | 1,094 | 91,800 |
| 2022/08/22 | 1,084 | 1,110 | 1,084 | 1,110 | 194,800 |
| 2022/08/19 | 1,095 | 1,095 | 1,084 | 1,090 | 96,700 |
| 2022/08/18 | 1,079 | 1,095 | 1,076 | 1,091 | 163,300 |
| 2022/08/17 | 1,068 | 1,077 | 1,066 | 1,072 | 134,200 |
| 2022/08/16 | 1,064 | 1,066 | 1,056 | 1,063 | 63,700 |
| 2022/08/15 | 1,065 | 1,066 | 1,059 | 1,062 | 65,600 |
| 2022/08/12 | 1,058 | 1,066 | 1,055 | 1,063 | 145,800 |
| 2022/08/10 | 1,043 | 1,055 | 1,043 | 1,051 | 118,000 |
| 2022/08/09 | 1,056 | 1,063 | 1,040 | 1,043 | 195,600 |
| 2022/08/08 | 1,065 | 1,066 | 1,047 | 1,057 | 251,900 |
| 2022/08/05 | 1,060 | 1,074 | 1,057 | 1,074 | 116,500 |
| 2022/08/04 | 1,063 | 1,070 | 1,052 | 1,064 | 131,300 |
| 2022/08/03 | 1,065 | 1,065 | 1,050 | 1,055 | 81,500 |
| 2022/08/02 | 1,059 | 1,061 | 1,048 | 1,059 | 143,900 |
| 2022/08/01 | 1,079 | 1,079 | 1,060 | 1,067 | 112,100 |
| 2022/07/29 | 1,084 | 1,084 | 1,067 | 1,070 | 116,800 |
| 2022/07/28 | 1,068 | 1,086 | 1,064 | 1,081 | 136,800 |
| 2022/07/27 | 1,081 | 1,082 | 1,066 | 1,068 | 85,800 |
| 2022/07/26 | 1,080 | 1,081 | 1,073 | 1,077 | 111,300 |
| 2022/07/25 | 1,066 | 1,078 | 1,066 | 1,076 | 102,800 |
| 2022/07/22 | 1,070 | 1,071 | 1,063 | 1,066 | 80,600 |
| 2022/07/21 | 1,076 | 1,079 | 1,070 | 1,076 | 88,000 |
| 2022/07/20 | 1,078 | 1,082 | 1,072 | 1,078 | 119,000 |
| 2022/07/19 | 1,070 | 1,076 | 1,063 | 1,076 | 146,800 |
| 2022/07/15 | 1,054 | 1,059 | 1,050 | 1,058 | 81,100 |
| 2022/07/14 | 1,053 | 1,055 | 1,046 | 1,053 | 70,600 |
| 2022/07/13 | 1,043 | 1,054 | 1,043 | 1,054 | 74,600 |
| 2022/07/12 | 1,054 | 1,054 | 1,040 | 1,044 | 77,500 |
| 2022/07/11 | 1,061 | 1,067 | 1,050 | 1,055 | 113,700 |
| 2022/07/08 | 1,040 | 1,054 | 1,032 | 1,043 | 274,900 |
| 2022/07/07 | 1,045 | 1,048 | 1,033 | 1,045 | 99,900 |
| 2022/07/06 | 1,055 | 1,057 | 1,034 | 1,043 | 89,500 |
| 2022/07/05 | 1,070 | 1,073 | 1,064 | 1,067 | 78,700 |
| 2022/07/04 | 1,056 | 1,068 | 1,049 | 1,066 | 123,300 |
| 2022/07/01 | 1,054 | 1,059 | 1,036 | 1,043 | 118,800 |
| 2022/06/30 | 1,049 | 1,055 | 1,044 | 1,054 | 142,100 |
| 2022/06/29 | 1,056 | 1,064 | 1,041 | 1,049 | 214,300 |
| 2022/06/28 | 1,048 | 1,060 | 1,048 | 1,060 | 134,500 |
| 2022/06/27 | 1,040 | 1,048 | 1,038 | 1,047 | 122,200 |
| 2022/06/24 | 1,021 | 1,030 | 1,018 | 1,028 | 117,500 |
| 2022/06/23 | 1,022 | 1,038 | 1,022 | 1,027 | 76,300 |
| 2022/06/22 | 1,042 | 1,048 | 1,028 | 1,028 | 90,100 |
| 2022/06/21 | 1,028 | 1,041 | 1,028 | 1,034 | 115,400 |
| 2022/06/20 | 1,036 | 1,041 | 1,022 | 1,027 | 113,000 |
| 2022/06/17 | 1,037 | 1,049 | 1,033 | 1,043 | 111,300 |
| 2022/06/16 | 1,049 | 1,061 | 1,049 | 1,053 | 113,200 |
| 2022/06/15 | 1,073 | 1,077 | 1,053 | 1,053 | 100,800 |
| 2022/06/14 | 1,066 | 1,074 | 1,064 | 1,069 | 115,400 |
| 2022/06/13 | 1,072 | 1,083 | 1,070 | 1,074 | 164,700 |
| 2022/06/10 | 1,085 | 1,087 | 1,078 | 1,078 | 164,200 |
| 2022/06/09 | 1,083 | 1,089 | 1,080 | 1,086 | 122,100 |
| 2022/06/08 | 1,076 | 1,087 | 1,073 | 1,086 | 149,300 |
| 2022/06/07 | 1,080 | 1,080 | 1,070 | 1,075 | 95,400 |
| 2022/06/06 | 1,068 | 1,083 | 1,065 | 1,073 | 100,100 |
| 2022/06/03 | 1,060 | 1,069 | 1,059 | 1,068 | 104,900 |
| 2022/06/02 | 1,058 | 1,059 | 1,048 | 1,059 | 83,200 |
| 2022/06/01 | 1,047 | 1,056 | 1,046 | 1,054 | 124,800 |
| 2022/05/31 | 1,039 | 1,051 | 1,037 | 1,042 | 436,400 |
| 2022/05/30 | 1,037 | 1,047 | 1,030 | 1,039 | 270,800 |
| 2022/05/27 | 1,030 | 1,032 | 1,021 | 1,028 | 172,100 |
| 2022/05/26 | 1,024 | 1,029 | 1,023 | 1,023 | 148,800 |
| 2022/05/25 | 1,014 | 1,025 | 1,013 | 1,024 | 166,100 |
| 2022/05/24 | 1,019 | 1,020 | 1,007 | 1,015 | 155,800 |
| 2022/05/23 | 1,028 | 1,030 | 1,014 | 1,019 | 131,700 |
| 2022/05/20 | 1,016 | 1,023 | 1,014 | 1,016 | 111,200 |
| 2022/05/19 | 1,005 | 1,027 | 1,003 | 1,026 | 135,300 |
| 2022/05/18 | 1,015 | 1,023 | 1,012 | 1,020 | 109,800 |
| 2022/05/17 | 1,027 | 1,033 | 1,019 | 1,020 | 131,800 |
| 2022/05/16 | 1,050 | 1,050 | 1,022 | 1,022 | 180,200 |
| 2022/05/13 | 1,047 | 1,057 | 1,034 | 1,053 | 217,100 |
| 2022/05/12 | 1,059 | 1,066 | 1,048 | 1,049 | 108,000 |
| 2022/05/11 | 1,073 | 1,073 | 1,052 | 1,055 | 166,400 |
| 2022/05/10 | 1,083 | 1,084 | 1,063 | 1,079 | 156,500 |
| 2022/05/09 | 1,088 | 1,096 | 1,084 | 1,088 | 185,500 |
| 2022/05/06 | 1,069 | 1,089 | 1,068 | 1,089 | 196,300 |
| 2022/05/02 | 1,060 | 1,072 | 1,054 | 1,065 | 204,100 |
| 2022/04/28 | 1,066 | 1,071 | 1,055 | 1,070 | 218,100 |
| 2022/04/27 | 1,054 | 1,065 | 1,049 | 1,061 | 318,700 |
| 2022/04/26 | 1,056 | 1,063 | 1,051 | 1,051 | 146,400 |
| 2022/04/25 | 1,047 | 1,062 | 1,047 | 1,062 | 112,400 |
| 2022/04/22 | 1,057 | 1,062 | 1,050 | 1,061 | 103,000 |
| 2022/04/21 | 1,061 | 1,066 | 1,056 | 1,062 | 151,200 |
| 2022/04/20 | 1,047 | 1,055 | 1,042 | 1,052 | 106,100 |
| 2022/04/19 | 1,046 | 1,055 | 1,043 | 1,047 | 86,200 |
| 2022/04/18 | 1,057 | 1,060 | 1,037 | 1,047 | 94,000 |
| 2022/04/15 | 1,054 | 1,065 | 1,051 | 1,064 | 174,400 |
| 2022/04/14 | 1,044 | 1,053 | 1,042 | 1,047 | 115,700 |
| 2022/04/13 | 1,050 | 1,051 | 1,038 | 1,043 | 123,700 |
| 2022/04/12 | 1,041 | 1,049 | 1,031 | 1,038 | 137,300 |
| 2022/04/11 | 1,051 | 1,053 | 1,028 | 1,035 | 92,600 |
| 2022/04/08 | 1,050 | 1,052 | 1,040 | 1,051 | 196,800 |
| 2022/04/07 | 1,034 | 1,034 | 1,023 | 1,034 | 101,400 |
| 2022/04/06 | 1,041 | 1,049 | 1,038 | 1,041 | 106,500 |
| 2022/04/05 | 1,046 | 1,049 | 1,033 | 1,038 | 123,200 |
| 2022/04/04 | 1,051 | 1,057 | 1,045 | 1,050 | 168,400 |
| 2022/04/01 | 1,023 | 1,038 | 1,018 | 1,035 | 132,000 |
| 2022/03/31 | 1,033 | 1,038 | 1,024 | 1,027 | 210,800 |
| 2022/03/30 | 1,055 | 1,055 | 1,023 | 1,031 | 168,900 |
| 2022/03/29 | 1,060 | 1,080 | 1,054 | 1,079 | 313,900 |
| 2022/03/28 | 1,060 | 1,062 | 1,050 | 1,054 | 143,700 |
| 2022/03/25 | 1,048 | 1,056 | 1,046 | 1,051 | 139,500 |
| 2022/03/24 | 1,055 | 1,059 | 1,042 | 1,048 | 146,000 |
| 2022/03/23 | 1,060 | 1,070 | 1,057 | 1,067 | 211,700 |
| 2022/03/22 | 1,053 | 1,062 | 1,046 | 1,053 | 286,200 |
| 2022/03/18 | 1,040 | 1,044 | 1,035 | 1,039 | 183,800 |
| 2022/03/17 | 1,044 | 1,047 | 1,036 | 1,040 | 166,100 |
| 2022/03/16 | 1,045 | 1,047 | 1,033 | 1,039 | 158,700 |
| 2022/03/15 | 1,061 | 1,062 | 1,047 | 1,051 | 114,200 |
| 2022/03/14 | 1,054 | 1,063 | 1,049 | 1,055 | 147,400 |
| 2022/03/11 | 1,050 | 1,057 | 1,045 | 1,051 | 143,300 |
| 2022/03/10 | 1,048 | 1,063 | 1,046 | 1,062 | 282,700 |
| 2022/03/09 | 1,036 | 1,046 | 1,033 | 1,037 | 170,200 |
| 2022/03/08 | 1,061 | 1,062 | 1,025 | 1,038 | 251,600 |
| 2022/03/07 | 1,061 | 1,066 | 1,051 | 1,059 | 281,800 |
| 2022/03/04 | 1,045 | 1,063 | 1,041 | 1,051 | 374,500 |
| 2022/03/03 | 1,037 | 1,045 | 1,032 | 1,036 | 219,400 |
| 2022/03/02 | 1,031 | 1,032 | 1,018 | 1,023 | 184,000 |
| 2022/03/01 | 1,048 | 1,048 | 1,036 | 1,036 | 168,000 |
| 2022/02/28 | 1,033 | 1,045 | 1,028 | 1,045 | 211,200 |
| 2022/02/25 | 1,028 | 1,038 | 1,024 | 1,029 | 189,300 |
| 2022/02/24 | 1,022 | 1,040 | 1,013 | 1,040 | 273,800 |
| 2022/02/22 | 1,025 | 1,029 | 1,015 | 1,022 | 165,200 |
| 2022/02/21 | 1,027 | 1,032 | 1,025 | 1,025 | 100,000 |
| 2022/02/18 | 1,035 | 1,036 | 1,025 | 1,025 | 166,100 |
| 2022/02/17 | 1,040 | 1,047 | 1,035 | 1,040 | 153,200 |
| 2022/02/16 | 1,039 | 1,045 | 1,036 | 1,040 | 110,700 |
| 2022/02/15 | 1,043 | 1,045 | 1,034 | 1,036 | 157,000 |
| 2022/02/14 | 1,025 | 1,049 | 1,019 | 1,043 | 257,500 |
| 2022/02/10 | 1,035 | 1,038 | 1,026 | 1,029 | 191,500 |
| 2022/02/09 | 1,047 | 1,047 | 1,036 | 1,038 | 164,200 |
| 2022/02/08 | 1,049 | 1,049 | 1,035 | 1,046 | 188,100 |
| 2022/02/07 | 1,032 | 1,048 | 1,031 | 1,042 | 160,100 |
| 2022/02/04 | 1,026 | 1,038 | 1,025 | 1,035 | 194,300 |
| 2022/02/03 | 1,007 | 1,031 | 1,006 | 1,026 | 257,100 |
| 2022/02/02 | 1,000 | 1,011 | 995 | 1,011 | 150,000 |
| 2022/02/01 | 997 | 1,006 | 991 | 1,000 | 135,600 |
| 2022/01/31 | 996 | 1,002 | 992 | 1,001 | 136,700 |
| 2022/01/28 | 995 | 1,004 | 991 | 1,002 | 129,800 |
| 2022/01/27 | 996 | 999 | 981 | 988 | 180,100 |
| 2022/01/26 | 1,011 | 1,011 | 988 | 988 | 173,800 |
| 2022/01/25 | 1,001 | 1,013 | 994 | 1,010 | 155,400 |
| 2022/01/24 | 996 | 1,014 | 991 | 1,009 | 145,300 |
| 2022/01/21 | 988 | 1,001 | 983 | 998 | 156,700 |
| 2022/01/20 | 985 | 996 | 985 | 993 | 115,200 |
| 2022/01/19 | 997 | 1,004 | 985 | 987 | 189,400 |
| 2022/01/18 | 1,011 | 1,018 | 1,005 | 1,005 | 119,300 |
| 2022/01/17 | 1,010 | 1,017 | 1,004 | 1,007 | 104,000 |
| 2022/01/14 | 1,008 | 1,009 | 1,001 | 1,009 | 114,600 |
| 2022/01/13 | 1,008 | 1,011 | 1,004 | 1,006 | 169,300 |
| 2022/01/12 | 1,010 | 1,015 | 1,006 | 1,006 | 140,600 |
| 2022/01/11 | 1,004 | 1,008 | 998 | 1,006 | 138,500 |
| 2022/01/07 | 1,002 | 1,012 | 1,002 | 1,009 | 200,400 |
| 2022/01/06 | 1,011 | 1,016 | 1,002 | 1,004 | 116,800 |
| 2022/01/05 | 1,005 | 1,018 | 1,005 | 1,018 | 176,700 |
| 2022/01/04 | 1,001 | 1,007 | 999 | 1,003 | 137,800 |