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 |
---|---|---|---|---|---|
1997/12/30 | 292 | 305 | 292 | 295 | 23,000 |
1997/12/29 | 294 | 294 | 280 | 290 | 58,000 |
1997/12/26 | 317 | 317 | 291 | 292 | 109,000 |
1997/12/25 | 315 | 316 | 310 | 312 | 272,000 |
1997/12/24 | 310 | 316 | 309 | 312 | 82,000 |
1997/12/22 | 337 | 344 | 309 | 309 | 128,000 |
1997/12/19 | 369 | 369 | 337 | 337 | 73,000 |
1997/12/18 | 387 | 387 | 380 | 380 | 113,000 |
1997/12/17 | 378 | 390 | 372 | 389 | 62,000 |
1997/12/16 | 374 | 374 | 369 | 373 | 67,000 |
1997/12/15 | 371 | 371 | 365 | 369 | 35,000 |
1997/12/12 | 375 | 380 | 371 | 371 | 160,000 |
1997/12/11 | 370 | 380 | 370 | 375 | 99,000 |
1997/12/10 | 388 | 388 | 375 | 380 | 177,000 |
1997/12/09 | 380 | 380 | 365 | 365 | 43,000 |
1997/12/08 | 380 | 380 | 351 | 361 | 140,000 |
1997/12/05 | 365 | 375 | 365 | 370 | 41,000 |
1997/12/04 | 366 | 367 | 360 | 365 | 80,000 |
1997/12/03 | 385 | 385 | 365 | 365 | 56,000 |
1997/12/02 | 378 | 385 | 373 | 380 | 86,000 |
1997/12/01 | 366 | 368 | 355 | 368 | 180,000 |
1997/11/28 | 350 | 357 | 350 | 356 | 47,000 |
1997/11/27 | 347 | 349 | 338 | 346 | 133,000 |
1997/11/26 | 339 | 348 | 339 | 347 | 163,000 |
1997/11/25 | 338 | 349 | 338 | 349 | 140,000 |
1997/11/21 | 365 | 373 | 365 | 368 | 107,000 |
1997/11/20 | 360 | 370 | 360 | 365 | 69,000 |
1997/11/19 | 365 | 365 | 358 | 358 | 382,000 |
1997/11/18 | 375 | 375 | 365 | 365 | 167,000 |
1997/11/17 | 360 | 370 | 360 | 370 | 542,000 |
1997/11/14 | 390 | 390 | 356 | 369 | 72,000 |
1997/11/13 | 374 | 385 | 356 | 385 | 118,000 |
1997/11/12 | 389 | 389 | 355 | 380 | 110,000 |
1997/11/11 | 395 | 395 | 390 | 393 | 15,000 |
1997/11/10 | 400 | 400 | 389 | 389 | 80,000 |
1997/11/07 | 400 | 400 | 386 | 388 | 97,000 |
1997/11/06 | 410 | 410 | 407 | 407 | 116,000 |
1997/11/05 | 433 | 433 | 414 | 420 | 229,000 |
1997/11/04 | 440 | 440 | 430 | 433 | 35,000 |
1997/10/31 | 430 | 440 | 426 | 440 | 74,000 |
1997/10/30 | 430 | 439 | 425 | 438 | 93,000 |
1997/10/29 | 423 | 435 | 423 | 432 | 106,000 |
1997/10/28 | 423 | 423 | 414 | 416 | 81,000 |
1997/10/27 | 414 | 417 | 414 | 417 | 119,000 |
1997/10/24 | 395 | 415 | 395 | 415 | 39,000 |
1997/10/23 | 402 | 410 | 395 | 395 | 40,000 |
1997/10/22 | 387 | 403 | 387 | 400 | 58,000 |
1997/10/21 | 384 | 393 | 384 | 392 | 62,000 |
1997/10/20 | 389 | 392 | 385 | 387 | 113,000 |
1997/10/17 | 378 | 394 | 377 | 394 | 25,000 |
1997/10/16 | 378 | 379 | 378 | 378 | 60,000 |
1997/10/15 | 375 | 388 | 375 | 378 | 44,000 |
1997/10/14 | 360 | 370 | 356 | 370 | 142,000 |
1997/10/13 | 372 | 372 | 355 | 356 | 63,000 |
1997/10/09 | 400 | 400 | 377 | 377 | 159,000 |
1997/10/08 | 390 | 400 | 390 | 390 | 82,000 |
1997/10/07 | 403 | 405 | 395 | 395 | 55,000 |
1997/10/06 | 405 | 415 | 400 | 408 | 130,000 |
1997/10/03 | 390 | 405 | 390 | 400 | 84,000 |
1997/10/02 | 416 | 417 | 400 | 400 | 51,000 |
1997/10/01 | 411 | 412 | 410 | 412 | 87,000 |
1997/09/30 | 422 | 422 | 412 | 412 | 10,000 |
1997/09/29 | 426 | 426 | 419 | 421 | 34,000 |
1997/09/26 | 450 | 450 | 428 | 431 | 36,000 |
1997/09/25 | 459 | 459 | 440 | 450 | 82,000 |
1997/09/24 | 473 | 476 | 471 | 473 | 82,000 |
1997/09/22 | 470 | 470 | 468 | 468 | 39,000 |
1997/09/19 | 470 | 470 | 467 | 470 | 56,000 |
1997/09/18 | 487 | 490 | 475 | 480 | 106,000 |
1997/09/17 | 485 | 486 | 480 | 486 | 50,000 |
1997/09/16 | 495 | 496 | 485 | 485 | 52,000 |
1997/09/12 | 513 | 513 | 491 | 495 | 90,000 |
1997/09/11 | 510 | 525 | 500 | 500 | 93,000 |
1997/09/10 | 530 | 530 | 517 | 526 | 86,000 |
1997/09/09 | 494 | 510 | 494 | 510 | 293,000 |
1997/09/08 | 510 | 520 | 485 | 485 | 74,000 |
1997/09/05 | 498 | 510 | 498 | 510 | 35,000 |
1997/09/04 | 490 | 500 | 490 | 498 | 23,000 |
1997/09/03 | 501 | 510 | 499 | 510 | 40,000 |
1997/09/02 | 499 | 500 | 498 | 498 | 10,000 |
1997/09/01 | 495 | 500 | 495 | 500 | 31,000 |
1997/08/29 | 507 | 507 | 490 | 490 | 160,000 |
1997/08/28 | 510 | 510 | 508 | 508 | 17,000 |
1997/08/27 | 512 | 512 | 508 | 510 | 25,000 |
1997/08/26 | 516 | 516 | 507 | 507 | 45,000 |
1997/08/25 | 509 | 510 | 504 | 507 | 102,000 |
1997/08/22 | 510 | 517 | 509 | 509 | 44,000 |
1997/08/21 | 515 | 515 | 505 | 514 | 86,000 |
1997/08/20 | 506 | 515 | 506 | 515 | 107,000 |
1997/08/19 | 525 | 525 | 506 | 506 | 45,000 |
1997/08/18 | 508 | 508 | 508 | 508 | 15,000 |
1997/08/15 | 513 | 513 | 506 | 508 | 312,000 |
1997/08/14 | 513 | 513 | 509 | 513 | 548,000 |
1997/08/13 | 515 | 515 | 512 | 514 | 135,000 |
1997/08/12 | 510 | 514 | 507 | 514 | 75,000 |
1997/08/11 | 529 | 529 | 510 | 511 | 79,000 |
1997/08/08 | 540 | 540 | 529 | 530 | 191,000 |
1997/08/07 | 550 | 550 | 540 | 540 | 101,000 |
1997/08/06 | 552 | 552 | 547 | 552 | 75,000 |
1997/08/05 | 555 | 561 | 553 | 558 | 262,000 |
1997/08/04 | 567 | 568 | 559 | 565 | 92,000 |
1997/08/01 | 580 | 580 | 565 | 565 | 89,000 |
1997/07/31 | 604 | 604 | 595 | 601 | 20,000 |
1997/07/30 | 620 | 620 | 600 | 605 | 75,000 |
1997/07/29 | 626 | 627 | 620 | 626 | 89,000 |
1997/07/28 | 650 | 650 | 631 | 631 | 392,000 |
1997/07/25 | 654 | 655 | 648 | 650 | 30,000 |
1997/07/24 | 655 | 655 | 655 | 655 | 50,000 |
1997/07/23 | 673 | 673 | 650 | 660 | 58,000 |
1997/07/22 | 672 | 680 | 665 | 680 | 32,000 |
1997/07/18 | 667 | 679 | 661 | 679 | 39,000 |
1997/07/17 | 663 | 674 | 659 | 674 | 23,000 |
1997/07/16 | 679 | 679 | 666 | 666 | 22,000 |
1997/07/15 | 676 | 680 | 671 | 680 | 31,000 |
1997/07/14 | 681 | 681 | 676 | 676 | 77,000 |
1997/07/11 | 680 | 681 | 673 | 681 | 35,000 |
1997/07/10 | 683 | 688 | 676 | 680 | 96,000 |
1997/07/09 | 662 | 667 | 662 | 664 | 68,000 |
1997/07/08 | 664 | 668 | 662 | 667 | 43,000 |
1997/07/07 | 657 | 669 | 651 | 669 | 59,000 |
1997/07/04 | 669 | 669 | 664 | 664 | 23,000 |
1997/07/03 | 674 | 674 | 669 | 669 | 7,000 |
1997/07/02 | 663 | 680 | 662 | 664 | 122,000 |
1997/07/01 | 670 | 670 | 650 | 662 | 360,000 |
1997/06/30 | 646 | 647 | 640 | 640 | 64,000 |
1997/06/27 | 642 | 642 | 636 | 640 | 93,000 |
1997/06/26 | 650 | 650 | 637 | 637 | 61,000 |
1997/06/25 | 641 | 642 | 637 | 640 | 116,000 |
1997/06/24 | 641 | 646 | 640 | 641 | 86,000 |
1997/06/23 | 642 | 642 | 640 | 640 | 99,000 |
1997/06/20 | 653 | 653 | 642 | 643 | 124,000 |
1997/06/19 | 660 | 660 | 653 | 653 | 88,000 |
1997/06/18 | 662 | 671 | 662 | 666 | 111,000 |
1997/06/17 | 678 | 678 | 662 | 662 | 20,000 |
1997/06/16 | 683 | 683 | 676 | 678 | 22,000 |
1997/06/13 | 682 | 683 | 680 | 683 | 113,000 |
1997/06/12 | 692 | 692 | 685 | 692 | 38,000 |
1997/06/11 | 685 | 685 | 678 | 685 | 46,000 |
1997/06/10 | 684 | 684 | 670 | 678 | 65,000 |
1997/06/09 | 680 | 680 | 680 | 680 | 28,000 |
1997/06/06 | 681 | 682 | 680 | 680 | 71,000 |
1997/06/05 | 690 | 693 | 681 | 681 | 131,000 |
1997/06/04 | 688 | 692 | 688 | 688 | 63,000 |
1997/06/03 | 687 | 688 | 682 | 688 | 40,000 |
1997/06/02 | 680 | 682 | 680 | 681 | 48,000 |
1997/05/30 | 693 | 700 | 693 | 700 | 145,000 |
1997/05/29 | 694 | 694 | 686 | 692 | 171,000 |
1997/05/28 | 687 | 687 | 687 | 687 | 13,000 |
1997/05/27 | 694 | 694 | 690 | 691 | 42,000 |
1997/05/26 | 681 | 690 | 681 | 688 | 57,000 |
1997/05/23 | 669 | 681 | 669 | 681 | 80,000 |
1997/05/22 | 671 | 671 | 665 | 668 | 163,000 |
1997/05/21 | 680 | 680 | 670 | 670 | 35,000 |
1997/05/20 | 680 | 682 | 680 | 680 | 15,000 |
1997/05/19 | 688 | 688 | 680 | 681 | 103,000 |
1997/05/16 | 686 | 693 | 686 | 693 | 34,000 |
1997/05/15 | 687 | 688 | 685 | 686 | 55,000 |
1997/05/14 | 695 | 700 | 685 | 687 | 223,000 |
1997/05/13 | 684 | 695 | 683 | 695 | 120,000 |
1997/05/12 | 662 | 685 | 662 | 684 | 68,000 |
1997/05/09 | 670 | 680 | 650 | 670 | 443,000 |
1997/05/08 | 658 | 661 | 658 | 660 | 86,000 |
1997/05/07 | 650 | 657 | 650 | 656 | 146,000 |
1997/05/06 | 653 | 653 | 631 | 650 | 187,000 |
1997/05/02 | 606 | 630 | 603 | 623 | 428,000 |
1997/05/01 | 606 | 612 | 600 | 600 | 101,000 |
1997/04/30 | 600 | 612 | 599 | 599 | 144,000 |
1997/04/28 | 613 | 613 | 590 | 600 | 29,000 |
1997/04/25 | 619 | 619 | 607 | 607 | 42,000 |
1997/04/24 | 634 | 634 | 620 | 620 | 103,000 |
1997/04/23 | 624 | 629 | 617 | 629 | 203,000 |
1997/04/22 | 620 | 632 | 615 | 624 | 282,000 |
1997/04/21 | 605 | 615 | 600 | 614 | 176,000 |
1997/04/18 | 571 | 605 | 571 | 605 | 761,000 |
1997/04/17 | 575 | 575 | 567 | 570 | 178,000 |
1997/04/16 | 589 | 589 | 574 | 577 | 168,000 |
1997/04/15 | 593 | 593 | 587 | 589 | 101,000 |
1997/04/14 | 598 | 598 | 593 | 593 | 81,000 |
1997/04/11 | 619 | 620 | 600 | 600 | 38,000 |
1997/04/10 | 627 | 627 | 600 | 620 | 502,000 |
1997/04/09 | 655 | 655 | 610 | 620 | 228,000 |
1997/04/08 | 672 | 672 | 656 | 656 | 93,000 |
1997/04/07 | 672 | 674 | 671 | 674 | 26,000 |
1997/04/04 | 703 | 703 | 680 | 680 | 77,000 |
1997/04/03 | 708 | 720 | 700 | 704 | 643,000 |
1997/04/02 | 695 | 708 | 695 | 708 | 117,000 |
1997/04/01 | 660 | 694 | 656 | 694 | 45,000 |
1997/03/31 | 682 | 682 | 660 | 660 | 9,000 |
1997/03/28 | 662 | 682 | 662 | 682 | 18,000 |
1997/03/27 | 668 | 673 | 665 | 665 | 252,000 |
1997/03/26 | 678 | 678 | 663 | 665 | 46,000 |
1997/03/25 | 680 | 693 | 680 | 685 | 62,000 |
1997/03/24 | 700 | 700 | 675 | 675 | 49,000 |
1997/03/21 | 732 | 732 | 723 | 724 | 124,000 |
1997/03/19 | 716 | 722 | 710 | 712 | 47,000 |
1997/03/18 | 686 | 727 | 686 | 717 | 86,000 |
1997/03/17 | 673 | 680 | 673 | 680 | 46,000 |
1997/03/14 | 656 | 670 | 656 | 666 | 134,000 |
1997/03/13 | 685 | 685 | 680 | 685 | 17,000 |
1997/03/12 | 685 | 685 | 683 | 685 | 21,000 |
1997/03/11 | 687 | 687 | 685 | 685 | 71,000 |
1997/03/10 | 704 | 709 | 680 | 680 | 213,000 |
1997/03/07 | 694 | 695 | 684 | 695 | 45,000 |
1997/03/06 | 723 | 723 | 695 | 695 | 49,000 |
1997/03/05 | 720 | 725 | 720 | 720 | 65,000 |
1997/03/04 | 755 | 755 | 735 | 750 | 193,000 |
1997/03/03 | 750 | 770 | 741 | 755 | 219,000 |
1997/02/28 | 724 | 750 | 717 | 750 | 182,000 |
1997/02/27 | 720 | 724 | 717 | 717 | 192,000 |
1997/02/26 | 704 | 717 | 695 | 717 | 156,000 |
1997/02/25 | 695 | 705 | 690 | 701 | 123,000 |
1997/02/24 | 707 | 713 | 696 | 696 | 118,000 |
1997/02/21 | 689 | 705 | 689 | 705 | 101,000 |
1997/02/20 | 676 | 695 | 670 | 693 | 135,000 |
1997/02/19 | 653 | 656 | 653 | 656 | 24,000 |
1997/02/18 | 660 | 662 | 656 | 656 | 99,000 |
1997/02/17 | 664 | 664 | 653 | 663 | 80,000 |
1997/02/14 | 670 | 670 | 661 | 664 | 635,000 |
1997/02/13 | 682 | 682 | 661 | 671 | 317,000 |
1997/02/12 | 673 | 682 | 661 | 682 | 129,000 |
1997/02/10 | 696 | 696 | 674 | 683 | 125,000 |
1997/02/07 | 700 | 700 | 689 | 696 | 88,000 |
1997/02/06 | 689 | 695 | 675 | 693 | 61,000 |
1997/02/05 | 693 | 695 | 681 | 695 | 39,000 |
1997/02/04 | 673 | 695 | 673 | 683 | 284,000 |
1997/02/03 | 663 | 672 | 662 | 662 | 265,000 |
1997/01/31 | 678 | 692 | 671 | 690 | 124,000 |
1997/01/30 | 691 | 691 | 661 | 674 | 170,000 |
1997/01/29 | 690 | 693 | 686 | 692 | 72,000 |
1997/01/28 | 695 | 702 | 680 | 693 | 114,000 |
1997/01/27 | 711 | 711 | 695 | 695 | 56,000 |
1997/01/24 | 725 | 725 | 716 | 717 | 78,000 |
1997/01/23 | 731 | 731 | 715 | 725 | 138,000 |
1997/01/22 | 734 | 734 | 720 | 732 | 54,000 |
1997/01/21 | 755 | 755 | 720 | 720 | 49,000 |
1997/01/20 | 773 | 774 | 722 | 755 | 255,000 |
1997/01/17 | 770 | 778 | 766 | 774 | 44,000 |
1997/01/16 | 754 | 770 | 754 | 770 | 146,000 |
1997/01/14 | 729 | 770 | 720 | 769 | 27,000 |
1997/01/13 | 720 | 740 | 716 | 740 | 27,000 |
1997/01/10 | 770 | 770 | 720 | 730 | 81,000 |
1997/01/09 | 751 | 751 | 730 | 750 | 28,000 |
1997/01/08 | 763 | 770 | 761 | 761 | 40,000 |
1997/01/07 | 785 | 794 | 760 | 770 | 21,000 |
1997/01/06 | 750 | 750 | 750 | 750 | 4,000 |