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 |
|---|---|---|---|---|---|
| 1983/12/28 | 509 | 529 | 509 | 529 | 12,000 |
| 1983/12/27 | 530 | 530 | 527 | 527 | 3,000 |
| 1983/12/26 | 530 | 535 | 530 | 535 | 7,000 |
| 1983/12/24 | 506 | 525 | 506 | 525 | 21,000 |
| 1983/12/23 | 510 | 510 | 500 | 505 | 30,000 |
| 1983/12/22 | 515 | 525 | 513 | 515 | 23,000 |
| 1983/12/21 | 505 | 515 | 505 | 505 | 19,000 |
| 1983/12/20 | 500 | 500 | 500 | 500 | 15,000 |
| 1983/12/17 | 521 | 521 | 520 | 520 | 13,000 |
| 1983/12/16 | 530 | 530 | 520 | 521 | 16,000 |
| 1983/12/15 | 540 | 540 | 540 | 540 | 5,000 |
| 1983/12/14 | 540 | 540 | 540 | 540 | 5,000 |
| 1983/12/09 | 550 | 550 | 550 | 550 | 23,000 |
| 1983/12/08 | 545 | 550 | 545 | 550 | 8,000 |
| 1983/12/01 | 605 | 605 | 591 | 595 | 44,000 |
| 1983/11/30 | 590 | 605 | 585 | 600 | 60,000 |
| 1983/11/29 | 600 | 610 | 600 | 610 | 52,000 |
| 1983/11/28 | 588 | 600 | 588 | 600 | 38,000 |
| 1983/11/26 | 597 | 598 | 597 | 598 | 5,000 |
| 1983/11/25 | 605 | 605 | 595 | 600 | 20,000 |
| 1983/11/24 | 620 | 620 | 605 | 605 | 25,000 |
| 1983/11/22 | 620 | 620 | 618 | 618 | 118,000 |
| 1983/11/21 | 630 | 630 | 630 | 630 | 15,000 |
| 1983/11/19 | 650 | 650 | 649 | 650 | 22,000 |
| 1983/11/18 | 650 | 665 | 648 | 651 | 68,000 |
| 1983/11/17 | 636 | 655 | 630 | 655 | 71,000 |
| 1983/11/16 | 630 | 660 | 625 | 660 | 82,000 |
| 1983/11/15 | 640 | 641 | 635 | 640 | 56,000 |
| 1983/11/14 | 655 | 660 | 640 | 650 | 29,000 |
| 1983/11/11 | 671 | 671 | 660 | 665 | 67,000 |
| 1983/11/10 | 701 | 701 | 671 | 692 | 158,000 |
| 1983/11/09 | 710 | 725 | 700 | 710 | 405,000 |
| 1983/11/08 | 680 | 715 | 680 | 691 | 664,000 |
| 1983/11/07 | 646 | 670 | 635 | 670 | 348,000 |
| 1983/11/05 | 661 | 670 | 646 | 658 | 214,000 |
| 1983/11/04 | 699 | 700 | 665 | 679 | 248,000 |
| 1983/11/02 | 669 | 705 | 646 | 696 | 859,000 |
| 1983/11/01 | 641 | 680 | 625 | 665 | 801,000 |
| 1983/10/31 | 608 | 650 | 608 | 649 | 814,000 |
| 1983/10/29 | 577 | 618 | 567 | 618 | 810,000 |
| 1983/10/28 | 573 | 589 | 555 | 560 | 911,000 |
| 1983/10/27 | 518 | 555 | 518 | 555 | 781,000 |
| 1983/10/26 | 490 | 523 | 484 | 518 | 323,000 |
| 1983/10/25 | 510 | 515 | 490 | 490 | 95,000 |
| 1983/10/24 | 520 | 520 | 501 | 519 | 164,000 |
| 1983/10/22 | 500 | 530 | 496 | 530 | 791,000 |
| 1983/10/21 | 490 | 506 | 490 | 500 | 942,000 |
| 1983/10/20 | 440 | 500 | 439 | 500 | 619,000 |
| 1983/10/18 | 424 | 455 | 424 | 450 | 317,000 |
| 1983/10/17 | 415 | 419 | 415 | 419 | 53,000 |
| 1983/10/15 | 410 | 410 | 410 | 410 | 3,000 |
| 1983/10/14 | 415 | 415 | 415 | 415 | 23,000 |
| 1983/10/13 | 415 | 419 | 415 | 415 | 38,000 |
| 1983/10/12 | 414 | 415 | 414 | 415 | 29,000 |
| 1983/10/11 | 415 | 415 | 414 | 415 | 46,000 |
| 1983/10/06 | 417 | 417 | 415 | 415 | 21,000 |
| 1983/10/05 | 415 | 415 | 415 | 415 | 9,000 |
| 1983/10/04 | 419 | 419 | 417 | 419 | 12,000 |
| 1983/10/03 | 417 | 420 | 417 | 419 | 16,000 |
| 1983/10/01 | 416 | 420 | 416 | 420 | 7,000 |
| 1983/09/30 | 418 | 418 | 415 | 415 | 15,000 |
| 1983/09/29 | 419 | 420 | 418 | 419 | 11,000 |
| 1983/09/28 | 420 | 420 | 415 | 415 | 28,000 |
| 1983/09/27 | 418 | 418 | 415 | 415 | 15,000 |
| 1983/09/26 | 400 | 400 | 400 | 400 | 39,000 |
| 1983/09/24 | 392 | 392 | 390 | 392 | 43,000 |
| 1983/09/22 | 392 | 392 | 390 | 392 | 33,000 |
| 1983/09/21 | 392 | 392 | 390 | 390 | 54,000 |
| 1983/09/19 | 400 | 400 | 395 | 395 | 19,000 |
| 1983/09/14 | 400 | 400 | 394 | 394 | 21,000 |
| 1983/09/12 | 389 | 389 | 389 | 389 | 1,000 |
| 1983/09/09 | 388 | 388 | 388 | 388 | 1,000 |
| 1983/09/08 | 387 | 387 | 387 | 387 | 7,000 |
| 1983/09/07 | 386 | 386 | 386 | 386 | 12,000 |
| 1983/09/05 | 401 | 401 | 400 | 400 | 10,000 |
| 1983/09/03 | 400 | 400 | 400 | 400 | 7,000 |
| 1983/09/02 | 392 | 393 | 392 | 392 | 17,000 |
| 1983/09/01 | 392 | 393 | 387 | 390 | 17,000 |
| 1983/08/31 | 387 | 388 | 386 | 386 | 7,000 |
| 1983/08/30 | 386 | 386 | 386 | 386 | 28,000 |
| 1983/08/29 | 386 | 387 | 386 | 386 | 16,000 |
| 1983/08/27 | 386 | 386 | 386 | 386 | 3,000 |
| 1983/08/25 | 386 | 387 | 385 | 385 | 8,000 |
| 1983/08/24 | 386 | 386 | 386 | 386 | 4,000 |
| 1983/08/23 | 385 | 385 | 385 | 385 | 5,000 |
| 1983/08/22 | 385 | 385 | 385 | 385 | 21,000 |
| 1983/08/20 | 386 | 386 | 386 | 386 | 3,000 |
| 1983/08/19 | 386 | 386 | 385 | 386 | 23,000 |
| 1983/08/18 | 386 | 391 | 386 | 386 | 13,000 |
| 1983/08/17 | 385 | 385 | 381 | 385 | 24,000 |
| 1983/08/16 | 388 | 388 | 388 | 388 | 2,000 |
| 1983/08/15 | 386 | 386 | 386 | 386 | 1,000 |
| 1983/08/12 | 385 | 385 | 385 | 385 | 8,000 |
| 1983/08/11 | 387 | 387 | 387 | 387 | 2,000 |
| 1983/08/10 | 387 | 387 | 387 | 387 | 1,000 |
| 1983/08/09 | 386 | 386 | 386 | 386 | 2,000 |
| 1983/08/08 | 385 | 385 | 385 | 385 | 2,000 |
| 1983/08/06 | 385 | 385 | 385 | 385 | 3,000 |
| 1983/08/05 | 387 | 387 | 382 | 387 | 5,000 |
| 1983/08/04 | 388 | 388 | 387 | 387 | 3,000 |
| 1983/08/02 | 381 | 381 | 381 | 381 | 6,000 |
| 1983/08/01 | 390 | 391 | 381 | 381 | 12,000 |
| 1983/07/30 | 388 | 388 | 388 | 388 | 2,000 |
| 1983/07/29 | 397 | 397 | 376 | 386 | 16,000 |
| 1983/07/28 | 396 | 396 | 395 | 395 | 4,000 |
| 1983/07/27 | 400 | 400 | 395 | 395 | 11,000 |
| 1983/07/26 | 400 | 400 | 400 | 400 | 18,000 |
| 1983/07/25 | 394 | 410 | 394 | 400 | 19,000 |
| 1983/07/23 | 399 | 400 | 395 | 395 | 8,000 |
| 1983/07/22 | 400 | 400 | 400 | 400 | 7,000 |
| 1983/07/21 | 401 | 401 | 400 | 400 | 11,000 |
| 1983/07/20 | 405 | 405 | 401 | 401 | 5,000 |
| 1983/07/19 | 410 | 411 | 400 | 405 | 12,000 |
| 1983/07/18 | 411 | 411 | 410 | 411 | 3,000 |
| 1983/07/15 | 400 | 410 | 400 | 410 | 17,000 |
| 1983/07/14 | 400 | 408 | 400 | 408 | 23,000 |
| 1983/07/11 | 430 | 430 | 430 | 430 | 2,000 |
| 1983/07/09 | 430 | 430 | 430 | 430 | 13,000 |
| 1983/07/08 | 433 | 435 | 433 | 435 | 31,000 |
| 1983/07/07 | 443 | 443 | 439 | 439 | 42,000 |
| 1983/07/06 | 444 | 449 | 440 | 440 | 102,000 |
| 1983/07/05 | 440 | 448 | 439 | 447 | 102,000 |
| 1983/07/04 | 439 | 440 | 432 | 437 | 64,000 |
| 1983/07/02 | 420 | 430 | 419 | 430 | 58,000 |
| 1983/07/01 | 420 | 425 | 410 | 425 | 142,000 |
| 1983/06/30 | 435 | 439 | 425 | 425 | 120,000 |
| 1983/06/29 | 425 | 435 | 425 | 432 | 213,000 |
| 1983/06/28 | 410 | 430 | 410 | 425 | 110,000 |
| 1983/06/27 | 392 | 406 | 392 | 406 | 55,000 |
| 1983/06/25 | 382 | 389 | 381 | 389 | 25,000 |
| 1983/06/24 | 381 | 381 | 381 | 381 | 15,000 |
| 1983/06/23 | 370 | 376 | 370 | 376 | 14,000 |
| 1983/06/22 | 370 | 370 | 370 | 370 | 17,000 |
| 1983/06/21 | 361 | 361 | 361 | 361 | 12,000 |
| 1983/06/20 | 360 | 365 | 360 | 360 | 13,000 |
| 1983/06/17 | 354 | 358 | 354 | 358 | 4,000 |
| 1983/06/16 | 353 | 353 | 353 | 353 | 3,000 |
| 1983/06/15 | 353 | 353 | 353 | 353 | 2,000 |
| 1983/06/14 | 351 | 351 | 351 | 351 | 5,000 |
| 1983/06/13 | 359 | 359 | 359 | 359 | 1,000 |
| 1983/06/10 | 351 | 360 | 351 | 360 | 5,000 |
| 1983/06/09 | 351 | 351 | 351 | 351 | 7,000 |
| 1983/06/08 | 351 | 351 | 351 | 351 | 9,000 |
| 1983/06/07 | 351 | 351 | 351 | 351 | 15,000 |
| 1983/06/04 | 350 | 350 | 350 | 350 | 10,000 |
| 1983/06/02 | 350 | 350 | 350 | 350 | 13,000 |
| 1983/06/01 | 350 | 353 | 350 | 350 | 19,000 |
| 1983/05/31 | 352 | 353 | 352 | 353 | 10,000 |
| 1983/05/30 | 353 | 353 | 353 | 353 | 5,000 |
| 1983/05/28 | 355 | 355 | 354 | 354 | 10,000 |
| 1983/05/27 | 355 | 355 | 354 | 355 | 9,000 |
| 1983/05/26 | 354 | 355 | 354 | 354 | 11,000 |
| 1983/05/25 | 355 | 355 | 354 | 354 | 3,000 |
| 1983/05/24 | 360 | 360 | 353 | 353 | 13,000 |
| 1983/05/23 | 361 | 361 | 360 | 360 | 11,000 |
| 1983/05/20 | 355 | 360 | 355 | 360 | 13,000 |
| 1983/05/19 | 353 | 353 | 353 | 353 | 6,000 |
| 1983/05/18 | 353 | 354 | 353 | 353 | 10,000 |
| 1983/05/17 | 355 | 355 | 352 | 352 | 7,000 |
| 1983/05/16 | 356 | 356 | 356 | 356 | 12,000 |
| 1983/05/14 | 356 | 356 | 355 | 356 | 23,000 |
| 1983/05/13 | 357 | 357 | 356 | 356 | 5,000 |
| 1983/05/12 | 360 | 361 | 360 | 360 | 19,000 |
| 1983/05/11 | 357 | 362 | 357 | 362 | 6,000 |
| 1983/05/10 | 356 | 357 | 356 | 356 | 35,000 |
| 1983/05/09 | 350 | 356 | 350 | 356 | 27,000 |
| 1983/05/07 | 356 | 357 | 355 | 355 | 25,000 |
| 1983/05/06 | 357 | 357 | 357 | 357 | 3,000 |
| 1983/05/04 | 356 | 356 | 356 | 356 | 8,000 |
| 1983/04/28 | 356 | 356 | 356 | 356 | 3,000 |
| 1983/04/27 | 356 | 356 | 356 | 356 | 2,000 |
| 1983/04/26 | 355 | 356 | 355 | 356 | 6,000 |
| 1983/04/25 | 355 | 355 | 354 | 355 | 4,000 |
| 1983/04/23 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/04/22 | 351 | 351 | 351 | 351 | 10,000 |
| 1983/04/21 | 351 | 360 | 350 | 360 | 19,000 |
| 1983/04/20 | 352 | 353 | 351 | 351 | 7,000 |
| 1983/04/19 | 351 | 351 | 351 | 351 | 20,000 |
| 1983/04/18 | 351 | 351 | 351 | 351 | 12,000 |
| 1983/04/15 | 351 | 351 | 351 | 351 | 23,000 |
| 1983/04/14 | 352 | 352 | 352 | 352 | 4,000 |
| 1983/04/13 | 351 | 351 | 351 | 351 | 6,000 |
| 1983/04/12 | 351 | 351 | 350 | 351 | 8,000 |
| 1983/04/08 | 354 | 354 | 350 | 350 | 5,000 |
| 1983/04/07 | 357 | 357 | 355 | 355 | 6,000 |
| 1983/04/06 | 348 | 359 | 348 | 354 | 71,000 |
| 1983/04/05 | 354 | 354 | 354 | 354 | 8,000 |
| 1983/04/02 | 360 | 360 | 359 | 359 | 9,000 |
| 1983/04/01 | 360 | 360 | 360 | 360 | 11,000 |
| 1983/03/31 | 361 | 361 | 360 | 360 | 7,000 |
| 1983/03/30 | 361 | 361 | 361 | 361 | 1,000 |
| 1983/03/29 | 361 | 361 | 360 | 360 | 3,000 |
| 1983/03/28 | 359 | 359 | 359 | 359 | 4,000 |
| 1983/03/28 | 1 -> 1.10 分割 | ||||
| 1983/03/26 | 392 | 399 | 392 | 399 | 19,000 |
| 1983/03/25 | 387 | 390 | 387 | 388 | 11,000 |
| 1983/03/24 | 385 | 388 | 385 | 388 | 6,000 |
| 1983/03/23 | 381 | 381 | 381 | 381 | 10,000 |
| 1983/03/22 | 380 | 381 | 380 | 380 | 6,000 |
| 1983/03/18 | 377 | 377 | 376 | 376 | 9,000 |
| 1983/03/17 | 376 | 380 | 376 | 380 | 11,000 |
| 1983/03/16 | 376 | 376 | 375 | 376 | 4,000 |
| 1983/03/15 | 375 | 375 | 375 | 375 | 6,000 |
| 1983/03/14 | 375 | 375 | 375 | 375 | 24,000 |
| 1983/03/12 | 375 | 375 | 375 | 375 | 5,000 |
| 1983/03/11 | 375 | 375 | 374 | 374 | 5,000 |
| 1983/03/10 | 374 | 374 | 374 | 374 | 4,000 |
| 1983/03/09 | 374 | 375 | 374 | 375 | 13,000 |
| 1983/03/08 | 374 | 374 | 374 | 374 | 25,000 |
| 1983/03/07 | 374 | 375 | 374 | 374 | 12,000 |
| 1983/03/05 | 375 | 375 | 374 | 374 | 13,000 |
| 1983/03/04 | 380 | 380 | 375 | 375 | 27,000 |
| 1983/03/03 | 381 | 381 | 381 | 381 | 2,000 |
| 1983/03/02 | 380 | 381 | 380 | 381 | 5,000 |
| 1983/03/01 | 375 | 380 | 375 | 380 | 4,000 |
| 1983/02/28 | 380 | 380 | 375 | 375 | 2,000 |
| 1983/02/26 | 375 | 375 | 375 | 375 | 1,000 |
| 1983/02/25 | 375 | 375 | 372 | 372 | 8,000 |
| 1983/02/24 | 375 | 375 | 375 | 375 | 3,000 |
| 1983/02/23 | 374 | 374 | 374 | 374 | 1,000 |
| 1983/02/22 | 375 | 375 | 375 | 375 | 13,000 |
| 1983/02/21 | 374 | 375 | 374 | 374 | 10,000 |
| 1983/02/18 | 372 | 372 | 372 | 372 | 14,000 |
| 1983/02/17 | 372 | 372 | 372 | 372 | 6,000 |
| 1983/02/16 | 372 | 372 | 372 | 372 | 7,000 |
| 1983/02/15 | 372 | 372 | 372 | 372 | 3,000 |
| 1983/02/14 | 372 | 372 | 372 | 372 | 6,000 |
| 1983/02/12 | 372 | 372 | 372 | 372 | 17,000 |
| 1983/02/10 | 372 | 373 | 372 | 372 | 19,000 |
| 1983/02/09 | 374 | 374 | 374 | 374 | 37,000 |
| 1983/02/08 | 372 | 372 | 372 | 372 | 2,000 |
| 1983/02/07 | 372 | 372 | 372 | 372 | 7,000 |
| 1983/02/05 | 372 | 372 | 372 | 372 | 11,000 |
| 1983/02/04 | 373 | 373 | 373 | 373 | 42,000 |
| 1983/02/03 | 373 | 373 | 373 | 373 | 6,000 |
| 1983/02/02 | 373 | 373 | 373 | 373 | 1,000 |
| 1983/02/01 | 374 | 375 | 374 | 374 | 52,000 |
| 1983/01/31 | 374 | 375 | 374 | 374 | 8,000 |
| 1983/01/29 | 375 | 375 | 375 | 375 | 8,000 |
| 1983/01/28 | 375 | 375 | 375 | 375 | 7,000 |
| 1983/01/27 | 375 | 375 | 375 | 375 | 11,000 |
| 1983/01/26 | 375 | 375 | 375 | 375 | 6,000 |
| 1983/01/25 | 375 | 375 | 375 | 375 | 18,000 |
| 1983/01/24 | 375 | 375 | 375 | 375 | 12,000 |
| 1983/01/22 | 376 | 376 | 376 | 376 | 1,000 |
| 1983/01/21 | 375 | 375 | 375 | 375 | 10,000 |
| 1983/01/19 | 382 | 382 | 382 | 382 | 8,000 |
| 1983/01/18 | 382 | 382 | 382 | 382 | 7,000 |
| 1983/01/17 | 383 | 385 | 383 | 385 | 5,000 |
| 1983/01/14 | 382 | 383 | 382 | 383 | 13,000 |
| 1983/01/13 | 383 | 383 | 382 | 382 | 11,000 |
| 1983/01/12 | 382 | 382 | 382 | 382 | 12,000 |
| 1983/01/11 | 385 | 385 | 382 | 382 | 17,000 |
| 1983/01/10 | 386 | 386 | 382 | 382 | 8,000 |
| 1983/01/08 | 381 | 385 | 381 | 385 | 3,000 |
| 1983/01/07 | 381 | 385 | 381 | 384 | 27,000 |
| 1983/01/06 | 376 | 376 | 376 | 376 | 4,000 |
| 1983/01/05 | 377 | 378 | 376 | 376 | 73,000 |
| 1983/01/04 | 377 | 377 | 377 | 377 | 4,000 |