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 |
|---|---|---|---|---|---|
| 1991/12/30 | 950 | 968 | 949 | 968 | 15,000 |
| 1991/12/27 | 942 | 950 | 937 | 940 | 36,000 |
| 1991/12/26 | 951 | 951 | 937 | 940 | 78,000 |
| 1991/12/25 | 937 | 951 | 937 | 941 | 14,000 |
| 1991/12/24 | 955 | 975 | 955 | 955 | 35,000 |
| 1991/12/20 | 950 | 952 | 950 | 952 | 49,000 |
| 1991/12/19 | 962 | 962 | 950 | 950 | 26,000 |
| 1991/12/18 | 940 | 952 | 940 | 952 | 27,000 |
| 1991/12/17 | 950 | 950 | 937 | 937 | 36,000 |
| 1991/12/16 | 970 | 970 | 950 | 950 | 17,000 |
| 1991/12/13 | 941 | 970 | 941 | 970 | 19,000 |
| 1991/12/12 | 937 | 940 | 937 | 937 | 14,000 |
| 1991/12/11 | 940 | 940 | 937 | 938 | 29,000 |
| 1991/12/10 | 940 | 948 | 940 | 948 | 6,000 |
| 1991/12/09 | 990 | 990 | 940 | 940 | 186,000 |
| 1991/12/06 | 969 | 970 | 955 | 970 | 47,000 |
| 1991/12/05 | 958 | 958 | 945 | 945 | 8,000 |
| 1991/12/04 | 950 | 955 | 943 | 943 | 20,000 |
| 1991/12/03 | 940 | 950 | 940 | 950 | 34,000 |
| 1991/12/02 | 938 | 940 | 938 | 940 | 41,000 |
| 1991/11/29 | 948 | 948 | 938 | 940 | 42,000 |
| 1991/11/28 | 962 | 962 | 938 | 938 | 50,000 |
| 1991/11/27 | 964 | 970 | 962 | 962 | 16,000 |
| 1991/11/26 | 962 | 970 | 962 | 970 | 21,000 |
| 1991/11/25 | 963 | 965 | 962 | 962 | 89,000 |
| 1991/11/22 | 969 | 970 | 955 | 960 | 37,000 |
| 1991/11/21 | 970 | 970 | 961 | 970 | 11,000 |
| 1991/11/20 | 977 | 1,010 | 961 | 1,010 | 130,000 |
| 1991/11/19 | 980 | 980 | 977 | 977 | 45,000 |
| 1991/11/18 | 977 | 995 | 977 | 978 | 55,000 |
| 1991/11/15 | 999 | 1,000 | 999 | 1,000 | 4,000 |
| 1991/11/14 | 1,010 | 1,030 | 1,000 | 1,000 | 34,000 |
| 1991/11/13 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1991/11/12 | 1,000 | 1,030 | 1,000 | 1,030 | 75,000 |
| 1991/11/11 | 1,010 | 1,010 | 998 | 998 | 54,000 |
| 1991/11/08 | 1,030 | 1,040 | 1,010 | 1,030 | 94,000 |
| 1991/11/07 | 1,060 | 1,060 | 1,040 | 1,040 | 33,000 |
| 1991/11/06 | 1,040 | 1,050 | 1,030 | 1,040 | 37,000 |
| 1991/11/05 | 1,050 | 1,070 | 1,040 | 1,040 | 21,000 |
| 1991/11/01 | 1,070 | 1,070 | 1,050 | 1,050 | 151,000 |
| 1991/10/31 | 1,070 | 1,090 | 1,070 | 1,070 | 60,000 |
| 1991/10/30 | 1,110 | 1,110 | 1,060 | 1,070 | 170,000 |
| 1991/10/29 | 1,120 | 1,120 | 1,090 | 1,110 | 133,000 |
| 1991/10/28 | 1,120 | 1,120 | 1,090 | 1,100 | 139,000 |
| 1991/10/25 | 1,100 | 1,120 | 1,080 | 1,120 | 157,000 |
| 1991/10/24 | 1,100 | 1,120 | 1,090 | 1,100 | 266,000 |
| 1991/10/23 | 1,120 | 1,120 | 1,100 | 1,100 | 367,000 |
| 1991/10/22 | 1,070 | 1,130 | 1,060 | 1,110 | 547,000 |
| 1991/10/21 | 1,080 | 1,100 | 1,050 | 1,050 | 176,000 |
| 1991/10/18 | 1,040 | 1,080 | 1,030 | 1,070 | 192,000 |
| 1991/10/17 | 1,050 | 1,060 | 1,040 | 1,040 | 126,000 |
| 1991/10/16 | 1,060 | 1,080 | 1,050 | 1,050 | 155,000 |
| 1991/10/15 | 1,020 | 1,070 | 1,020 | 1,070 | 224,000 |
| 1991/10/14 | 1,080 | 1,080 | 1,030 | 1,030 | 162,000 |
| 1991/10/11 | 1,090 | 1,090 | 1,070 | 1,080 | 177,000 |
| 1991/10/09 | 1,050 | 1,120 | 1,050 | 1,090 | 909,000 |
| 1991/10/08 | 1,040 | 1,100 | 1,040 | 1,070 | 408,000 |
| 1991/10/07 | 1,050 | 1,050 | 1,030 | 1,050 | 90,000 |
| 1991/10/04 | 1,080 | 1,080 | 1,030 | 1,030 | 168,000 |
| 1991/10/03 | 1,100 | 1,100 | 1,070 | 1,090 | 357,000 |
| 1991/10/02 | 1,010 | 1,100 | 1,010 | 1,090 | 933,000 |
| 1991/10/01 | 1,010 | 1,010 | 995 | 1,010 | 65,000 |
| 1991/09/30 | 1,010 | 1,020 | 1,000 | 1,010 | 37,000 |
| 1991/09/27 | 1,000 | 1,020 | 1,000 | 1,020 | 132,000 |
| 1991/09/26 | 1,000 | 1,010 | 980 | 989 | 133,000 |
| 1991/09/25 | 1,020 | 1,030 | 1,000 | 1,010 | 136,000 |
| 1991/09/24 | 1,010 | 1,040 | 999 | 1,030 | 116,000 |
| 1991/09/20 | 1,050 | 1,050 | 1,010 | 1,010 | 559,000 |
| 1991/09/19 | 999 | 1,080 | 991 | 1,010 | 1,281,000 |
| 1991/09/18 | 950 | 1,020 | 950 | 1,010 | 479,000 |
| 1991/09/17 | 940 | 965 | 940 | 960 | 324,000 |
| 1991/09/13 | 900 | 945 | 897 | 940 | 261,000 |
| 1991/09/12 | 897 | 900 | 897 | 897 | 48,000 |
| 1991/09/11 | 898 | 900 | 897 | 897 | 51,000 |
| 1991/09/10 | 920 | 930 | 901 | 918 | 52,000 |
| 1991/09/09 | 930 | 933 | 920 | 920 | 9,000 |
| 1991/09/06 | 920 | 938 | 919 | 930 | 31,000 |
| 1991/09/05 | 925 | 930 | 915 | 930 | 66,000 |
| 1991/09/04 | 924 | 924 | 914 | 915 | 220,000 |
| 1991/09/03 | 901 | 930 | 901 | 925 | 31,000 |
| 1991/09/02 | 890 | 900 | 890 | 900 | 16,000 |
| 1991/08/30 | 881 | 881 | 877 | 881 | 59,000 |
| 1991/08/29 | 877 | 881 | 877 | 881 | 10,000 |
| 1991/08/28 | 876 | 877 | 872 | 872 | 30,000 |
| 1991/08/27 | 884 | 885 | 876 | 876 | 23,000 |
| 1991/08/26 | 890 | 890 | 884 | 884 | 25,000 |
| 1991/08/23 | 901 | 901 | 895 | 895 | 30,000 |
| 1991/08/22 | 897 | 905 | 897 | 905 | 36,000 |
| 1991/08/21 | 860 | 890 | 860 | 880 | 400,000 |
| 1991/08/20 | 878 | 887 | 850 | 870 | 149,000 |
| 1991/08/19 | 897 | 898 | 877 | 877 | 81,000 |
| 1991/08/16 | 905 | 905 | 900 | 902 | 15,000 |
| 1991/08/15 | 910 | 915 | 905 | 905 | 52,000 |
| 1991/08/14 | 906 | 910 | 906 | 910 | 6,000 |
| 1991/08/13 | 905 | 925 | 905 | 905 | 26,000 |
| 1991/08/12 | 920 | 920 | 897 | 897 | 24,000 |
| 1991/08/09 | 930 | 930 | 900 | 905 | 46,000 |
| 1991/08/08 | 959 | 963 | 958 | 958 | 11,000 |
| 1991/08/07 | 940 | 959 | 940 | 959 | 24,000 |
| 1991/08/06 | 949 | 951 | 940 | 940 | 102,000 |
| 1991/08/05 | 950 | 951 | 949 | 949 | 32,000 |
| 1991/08/02 | 951 | 960 | 923 | 960 | 41,000 |
| 1991/08/01 | 955 | 990 | 955 | 961 | 70,000 |
| 1991/07/31 | 960 | 965 | 951 | 964 | 28,000 |
| 1991/07/30 | 932 | 960 | 931 | 955 | 79,000 |
| 1991/07/29 | 922 | 930 | 922 | 922 | 39,000 |
| 1991/07/26 | 910 | 930 | 910 | 913 | 41,000 |
| 1991/07/25 | 910 | 915 | 910 | 910 | 48,000 |
| 1991/07/24 | 910 | 915 | 901 | 910 | 50,000 |
| 1991/07/23 | 900 | 900 | 900 | 900 | 7,000 |
| 1991/07/22 | 897 | 900 | 897 | 900 | 19,000 |
| 1991/07/19 | 910 | 910 | 900 | 900 | 37,000 |
| 1991/07/18 | 915 | 915 | 905 | 905 | 11,000 |
| 1991/07/17 | 919 | 919 | 900 | 900 | 100,000 |
| 1991/07/16 | 920 | 920 | 910 | 910 | 52,000 |
| 1991/07/15 | 919 | 919 | 910 | 910 | 2,000 |
| 1991/07/12 | 901 | 921 | 901 | 921 | 10,000 |
| 1991/07/11 | 910 | 910 | 905 | 910 | 26,000 |
| 1991/07/10 | 887 | 890 | 887 | 890 | 30,000 |
| 1991/07/09 | 880 | 891 | 878 | 887 | 114,000 |
| 1991/07/08 | 900 | 900 | 871 | 871 | 76,000 |
| 1991/07/05 | 915 | 915 | 900 | 906 | 64,000 |
| 1991/07/04 | 920 | 925 | 920 | 920 | 64,000 |
| 1991/07/03 | 948 | 948 | 938 | 940 | 24,000 |
| 1991/07/02 | 971 | 971 | 965 | 965 | 27,000 |
| 1991/07/01 | 954 | 960 | 950 | 955 | 53,000 |
| 1991/06/28 | 945 | 947 | 945 | 945 | 30,000 |
| 1991/06/27 | 942 | 946 | 942 | 945 | 24,000 |
| 1991/06/26 | 965 | 980 | 955 | 955 | 60,000 |
| 1991/06/25 | 998 | 998 | 965 | 965 | 143,000 |
| 1991/06/24 | 967 | 995 | 962 | 989 | 139,000 |
| 1991/06/21 | 962 | 964 | 960 | 962 | 76,000 |
| 1991/06/20 | 945 | 962 | 945 | 962 | 37,000 |
| 1991/06/19 | 946 | 950 | 945 | 950 | 61,000 |
| 1991/06/18 | 962 | 962 | 951 | 952 | 78,000 |
| 1991/06/17 | 960 | 965 | 960 | 965 | 50,000 |
| 1991/06/14 | 948 | 960 | 948 | 960 | 184,000 |
| 1991/06/13 | 946 | 950 | 946 | 948 | 21,000 |
| 1991/06/12 | 951 | 951 | 950 | 950 | 57,000 |
| 1991/06/11 | 955 | 958 | 950 | 951 | 39,000 |
| 1991/06/10 | 958 | 967 | 958 | 967 | 44,000 |
| 1991/06/07 | 960 | 962 | 960 | 960 | 36,000 |
| 1991/06/06 | 966 | 970 | 960 | 970 | 42,000 |
| 1991/06/05 | 970 | 980 | 969 | 976 | 575,000 |
| 1991/06/04 | 960 | 970 | 960 | 970 | 15,000 |
| 1991/06/03 | 980 | 990 | 970 | 970 | 18,000 |
| 1991/05/31 | 979 | 985 | 979 | 980 | 28,000 |
| 1991/05/30 | 997 | 997 | 979 | 979 | 19,000 |
| 1991/05/29 | 1,000 | 1,000 | 975 | 1,000 | 64,000 |
| 1991/05/28 | 1,000 | 1,010 | 980 | 1,000 | 71,000 |
| 1991/05/27 | 993 | 1,000 | 993 | 1,000 | 87,000 |
| 1991/05/24 | 992 | 993 | 985 | 993 | 67,000 |
| 1991/05/23 | 984 | 992 | 980 | 992 | 52,000 |
| 1991/05/22 | 989 | 997 | 989 | 994 | 74,000 |
| 1991/05/21 | 960 | 980 | 960 | 961 | 25,000 |
| 1991/05/20 | 981 | 990 | 980 | 980 | 14,000 |
| 1991/05/17 | 980 | 994 | 980 | 994 | 23,000 |
| 1991/05/16 | 990 | 1,000 | 977 | 1,000 | 39,000 |
| 1991/05/15 | 995 | 999 | 990 | 990 | 48,000 |
| 1991/05/14 | 1,000 | 1,000 | 990 | 995 | 179,000 |
| 1991/05/13 | 990 | 1,030 | 990 | 1,010 | 77,000 |
| 1991/05/10 | 1,010 | 1,020 | 1,010 | 1,010 | 37,000 |
| 1991/05/09 | 1,000 | 1,030 | 1,000 | 1,010 | 33,000 |
| 1991/05/08 | 1,040 | 1,040 | 1,000 | 1,000 | 80,000 |
| 1991/05/07 | 1,010 | 1,030 | 1,000 | 1,030 | 16,000 |
| 1991/05/02 | 1,030 | 1,030 | 1,010 | 1,030 | 29,000 |
| 1991/05/01 | 1,020 | 1,020 | 1,000 | 1,020 | 45,000 |
| 1991/04/30 | 1,020 | 1,020 | 1,000 | 1,010 | 48,000 |
| 1991/04/26 | 1,020 | 1,020 | 1,000 | 1,000 | 97,000 |
| 1991/04/25 | 1,040 | 1,040 | 1,020 | 1,020 | 70,000 |
| 1991/04/24 | 1,030 | 1,030 | 1,010 | 1,010 | 94,000 |
| 1991/04/23 | 1,020 | 1,030 | 1,010 | 1,010 | 120,000 |
| 1991/04/22 | 1,050 | 1,050 | 1,020 | 1,030 | 72,000 |
| 1991/04/19 | 1,060 | 1,060 | 1,040 | 1,060 | 124,000 |
| 1991/04/18 | 1,070 | 1,070 | 1,050 | 1,050 | 121,000 |
| 1991/04/17 | 1,060 | 1,070 | 1,050 | 1,060 | 234,000 |
| 1991/04/16 | 1,040 | 1,060 | 1,020 | 1,060 | 231,000 |
| 1991/04/15 | 1,040 | 1,040 | 1,010 | 1,010 | 90,000 |
| 1991/04/12 | 1,020 | 1,030 | 1,010 | 1,020 | 65,000 |
| 1991/04/11 | 1,020 | 1,030 | 1,010 | 1,010 | 89,000 |
| 1991/04/10 | 1,020 | 1,030 | 1,010 | 1,010 | 45,000 |
| 1991/04/09 | 1,030 | 1,030 | 1,010 | 1,020 | 62,000 |
| 1991/04/08 | 1,030 | 1,040 | 1,030 | 1,030 | 40,000 |
| 1991/04/05 | 1,020 | 1,030 | 1,020 | 1,030 | 32,000 |
| 1991/04/04 | 1,020 | 1,040 | 1,020 | 1,020 | 59,000 |
| 1991/04/03 | 1,020 | 1,040 | 1,010 | 1,020 | 171,000 |
| 1991/04/02 | 1,030 | 1,030 | 1,010 | 1,020 | 40,000 |
| 1991/04/01 | 1,040 | 1,040 | 1,000 | 1,020 | 47,000 |
| 1991/03/29 | 1,040 | 1,050 | 1,030 | 1,030 | 55,000 |
| 1991/03/28 | 1,020 | 1,040 | 1,010 | 1,040 | 102,000 |
| 1991/03/27 | 1,020 | 1,030 | 1,010 | 1,010 | 175,000 |
| 1991/03/26 | 1,020 | 1,040 | 990 | 999 | 318,000 |
| 1991/03/26 | 1 -> 1.20 分割 | ||||
| 1991/03/25 | 1,270 | 1,280 | 1,250 | 1,280 | 577,000 |
| 1991/03/22 | 1,270 | 1,290 | 1,240 | 1,270 | 356,000 |
| 1991/03/20 | 1,270 | 1,290 | 1,260 | 1,290 | 296,000 |
| 1991/03/19 | 1,300 | 1,310 | 1,280 | 1,290 | 524,000 |
| 1991/03/18 | 1,260 | 1,320 | 1,260 | 1,310 | 866,000 |
| 1991/03/15 | 1,220 | 1,250 | 1,220 | 1,240 | 469,000 |
| 1991/03/14 | 1,220 | 1,220 | 1,200 | 1,220 | 329,000 |
| 1991/03/13 | 1,200 | 1,230 | 1,190 | 1,230 | 396,000 |
| 1991/03/12 | 1,180 | 1,190 | 1,170 | 1,180 | 225,000 |
| 1991/03/11 | 1,160 | 1,190 | 1,160 | 1,190 | 193,000 |
| 1991/03/08 | 1,160 | 1,180 | 1,150 | 1,150 | 173,000 |
| 1991/03/07 | 1,180 | 1,190 | 1,160 | 1,160 | 154,000 |
| 1991/03/06 | 1,170 | 1,180 | 1,150 | 1,170 | 156,000 |
| 1991/03/05 | 1,150 | 1,150 | 1,140 | 1,150 | 103,000 |
| 1991/03/04 | 1,130 | 1,140 | 1,120 | 1,140 | 79,000 |
| 1991/03/01 | 1,150 | 1,150 | 1,120 | 1,130 | 162,000 |
| 1991/02/28 | 1,170 | 1,170 | 1,130 | 1,140 | 267,000 |
| 1991/02/27 | 1,170 | 1,170 | 1,140 | 1,140 | 250,000 |
| 1991/02/26 | 1,200 | 1,210 | 1,150 | 1,150 | 305,000 |
| 1991/02/25 | 1,190 | 1,210 | 1,150 | 1,180 | 491,000 |
| 1991/02/22 | 1,100 | 1,180 | 1,100 | 1,180 | 797,000 |
| 1991/02/21 | 971 | 1,000 | 971 | 1,000 | 100,000 |
| 1991/02/20 | 1,010 | 1,020 | 971 | 971 | 160,000 |
| 1991/02/19 | 1,010 | 1,010 | 980 | 1,010 | 97,000 |
| 1991/02/18 | 986 | 1,020 | 970 | 1,000 | 158,000 |
| 1991/02/15 | 936 | 961 | 925 | 956 | 179,000 |
| 1991/02/14 | 920 | 950 | 920 | 936 | 139,000 |
| 1991/02/13 | 900 | 910 | 881 | 900 | 105,000 |
| 1991/02/12 | 871 | 910 | 871 | 910 | 103,000 |
| 1991/02/08 | 830 | 864 | 827 | 846 | 102,000 |
| 1991/02/07 | 826 | 840 | 826 | 830 | 78,000 |
| 1991/02/06 | 815 | 819 | 810 | 818 | 125,000 |
| 1991/02/05 | 790 | 816 | 785 | 806 | 116,000 |
| 1991/02/04 | 785 | 790 | 780 | 790 | 25,000 |
| 1991/02/01 | 771 | 781 | 771 | 780 | 10,000 |
| 1991/01/31 | 796 | 797 | 771 | 771 | 86,000 |
| 1991/01/30 | 788 | 788 | 786 | 786 | 39,000 |
| 1991/01/29 | 786 | 786 | 786 | 786 | 64,000 |
| 1991/01/28 | 798 | 798 | 786 | 786 | 39,000 |
| 1991/01/25 | 800 | 800 | 786 | 798 | 31,000 |
| 1991/01/24 | 791 | 791 | 782 | 790 | 57,000 |
| 1991/01/23 | 792 | 792 | 791 | 791 | 13,000 |
| 1991/01/22 | 816 | 820 | 808 | 808 | 31,000 |
| 1991/01/21 | 854 | 854 | 830 | 830 | 12,000 |
| 1991/01/18 | 856 | 856 | 854 | 854 | 15,000 |
| 1991/01/17 | 816 | 816 | 816 | 816 | 6,000 |
| 1991/01/16 | 826 | 827 | 817 | 826 | 27,000 |
| 1991/01/14 | 833 | 833 | 826 | 826 | 5,000 |
| 1991/01/11 | 840 | 840 | 834 | 834 | 32,000 |
| 1991/01/10 | 840 | 840 | 824 | 835 | 51,000 |
| 1991/01/09 | 840 | 841 | 840 | 840 | 16,000 |
| 1991/01/08 | 840 | 841 | 840 | 840 | 18,000 |
| 1991/01/07 | 831 | 841 | 831 | 840 | 20,000 |
| 1991/01/04 | 855 | 856 | 846 | 851 | 26,000 |