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 |
---|---|---|---|---|---|
1999/12/30 | 295 | 296 | 290 | 295 | 38,000 |
1999/12/29 | 295 | 302 | 294 | 295 | 46,000 |
1999/12/28 | 314 | 314 | 298 | 300 | 52,000 |
1999/12/27 | 296 | 320 | 296 | 320 | 102,000 |
1999/12/24 | 290 | 344 | 290 | 316 | 284,000 |
1999/12/22 | 290 | 292 | 290 | 290 | 59,000 |
1999/12/21 | 280 | 293 | 280 | 293 | 29,000 |
1999/12/20 | 295 | 298 | 280 | 280 | 131,000 |
1999/12/17 | 306 | 306 | 295 | 295 | 110,000 |
1999/12/16 | 303 | 309 | 303 | 306 | 63,000 |
1999/12/15 | 307 | 310 | 303 | 303 | 54,000 |
1999/12/14 | 307 | 311 | 307 | 311 | 20,000 |
1999/12/13 | 310 | 310 | 308 | 309 | 35,000 |
1999/12/10 | 310 | 316 | 310 | 316 | 143,000 |
1999/12/09 | 316 | 317 | 305 | 311 | 58,000 |
1999/12/08 | 319 | 323 | 318 | 318 | 67,000 |
1999/12/07 | 335 | 335 | 319 | 319 | 227,000 |
1999/12/06 | 310 | 328 | 310 | 320 | 61,000 |
1999/12/03 | 304 | 308 | 300 | 308 | 179,000 |
1999/12/02 | 313 | 315 | 301 | 308 | 204,000 |
1999/12/01 | 321 | 321 | 314 | 316 | 141,000 |
1999/11/30 | 324 | 325 | 321 | 321 | 35,000 |
1999/11/29 | 327 | 327 | 322 | 324 | 22,000 |
1999/11/26 | 330 | 330 | 322 | 327 | 72,000 |
1999/11/25 | 333 | 333 | 329 | 332 | 75,000 |
1999/11/24 | 339 | 340 | 333 | 337 | 25,000 |
1999/11/22 | 338 | 349 | 338 | 349 | 31,000 |
1999/11/19 | 340 | 340 | 332 | 336 | 137,000 |
1999/11/18 | 344 | 345 | 333 | 333 | 120,000 |
1999/11/17 | 342 | 342 | 331 | 340 | 40,000 |
1999/11/16 | 348 | 348 | 337 | 343 | 25,000 |
1999/11/15 | 342 | 356 | 329 | 350 | 50,000 |
1999/11/12 | 340 | 345 | 340 | 345 | 72,000 |
1999/11/11 | 362 | 362 | 340 | 340 | 37,000 |
1999/11/10 | 363 | 364 | 357 | 363 | 95,000 |
1999/11/09 | 360 | 368 | 352 | 368 | 64,000 |
1999/11/08 | 364 | 365 | 360 | 360 | 49,000 |
1999/11/05 | 365 | 369 | 349 | 363 | 27,000 |
1999/11/04 | 360 | 371 | 360 | 370 | 44,000 |
1999/11/02 | 345 | 356 | 340 | 356 | 52,000 |
1999/11/01 | 360 | 368 | 350 | 350 | 48,000 |
1999/10/29 | 345 | 359 | 341 | 359 | 100,000 |
1999/10/28 | 342 | 343 | 339 | 341 | 80,000 |
1999/10/27 | 350 | 350 | 341 | 341 | 54,000 |
1999/10/26 | 355 | 355 | 346 | 346 | 52,000 |
1999/10/25 | 341 | 354 | 341 | 354 | 29,000 |
1999/10/22 | 348 | 348 | 341 | 341 | 34,000 |
1999/10/21 | 350 | 358 | 346 | 353 | 52,000 |
1999/10/20 | 350 | 350 | 345 | 350 | 20,000 |
1999/10/19 | 350 | 358 | 350 | 357 | 14,000 |
1999/10/18 | 343 | 345 | 343 | 345 | 40,000 |
1999/10/15 | 348 | 358 | 348 | 358 | 21,000 |
1999/10/14 | 360 | 369 | 360 | 368 | 25,000 |
1999/10/13 | 372 | 372 | 353 | 363 | 35,000 |
1999/10/12 | 372 | 377 | 371 | 377 | 33,000 |
1999/10/08 | 370 | 375 | 358 | 367 | 100,000 |
1999/10/07 | 355 | 361 | 350 | 360 | 37,000 |
1999/10/06 | 349 | 355 | 349 | 355 | 23,000 |
1999/10/05 | 351 | 360 | 350 | 359 | 31,000 |
1999/10/04 | 360 | 360 | 340 | 351 | 76,000 |
1999/10/01 | 351 | 363 | 350 | 359 | 55,000 |
1999/09/30 | 349 | 349 | 340 | 349 | 153,000 |
1999/09/29 | 350 | 352 | 340 | 352 | 75,000 |
1999/09/28 | 350 | 360 | 350 | 350 | 14,000 |
1999/09/27 | 352 | 352 | 350 | 350 | 12,000 |
1999/09/24 | 387 | 387 | 350 | 351 | 91,000 |
1999/09/22 | 367 | 368 | 360 | 360 | 14,000 |
1999/09/21 | 360 | 370 | 359 | 370 | 46,000 |
1999/09/20 | 360 | 361 | 359 | 360 | 38,000 |
1999/09/17 | 350 | 360 | 349 | 360 | 78,000 |
1999/09/16 | 351 | 354 | 349 | 354 | 50,000 |
1999/09/14 | 352 | 353 | 350 | 351 | 68,000 |
1999/09/13 | 362 | 365 | 347 | 352 | 96,000 |
1999/09/10 | 374 | 374 | 361 | 361 | 130,000 |
1999/09/09 | 370 | 372 | 369 | 369 | 51,000 |
1999/09/08 | 380 | 380 | 369 | 369 | 55,000 |
1999/09/07 | 380 | 380 | 373 | 378 | 70,000 |
1999/09/06 | 379 | 382 | 379 | 380 | 83,000 |
1999/09/03 | 380 | 382 | 378 | 379 | 113,000 |
1999/09/02 | 393 | 393 | 380 | 380 | 32,000 |
1999/09/01 | 385 | 385 | 380 | 385 | 32,000 |
1999/08/31 | 387 | 391 | 380 | 385 | 25,000 |
1999/08/30 | 394 | 397 | 386 | 386 | 41,000 |
1999/08/27 | 394 | 404 | 394 | 394 | 30,000 |
1999/08/26 | 401 | 401 | 394 | 394 | 39,000 |
1999/08/25 | 394 | 396 | 391 | 396 | 22,000 |
1999/08/24 | 385 | 396 | 380 | 394 | 65,000 |
1999/08/23 | 392 | 410 | 378 | 378 | 67,000 |
1999/08/20 | 391 | 391 | 390 | 390 | 20,000 |
1999/08/19 | 392 | 392 | 391 | 391 | 15,000 |
1999/08/18 | 395 | 396 | 392 | 392 | 41,000 |
1999/08/17 | 399 | 399 | 395 | 395 | 17,000 |
1999/08/16 | 398 | 399 | 395 | 399 | 13,000 |
1999/08/13 | 396 | 396 | 390 | 393 | 65,000 |
1999/08/12 | 403 | 407 | 396 | 396 | 11,000 |
1999/08/11 | 400 | 401 | 400 | 401 | 22,000 |
1999/08/10 | 413 | 413 | 395 | 396 | 100,000 |
1999/08/09 | 392 | 405 | 392 | 403 | 71,000 |
1999/08/06 | 393 | 393 | 392 | 392 | 66,000 |
1999/08/05 | 395 | 399 | 394 | 395 | 95,000 |
1999/08/04 | 395 | 400 | 395 | 399 | 24,000 |
1999/08/03 | 390 | 396 | 390 | 395 | 59,000 |
1999/08/02 | 394 | 394 | 390 | 390 | 20,000 |
1999/07/30 | 391 | 397 | 390 | 395 | 44,000 |
1999/07/29 | 399 | 399 | 391 | 391 | 37,000 |
1999/07/28 | 401 | 403 | 400 | 400 | 82,000 |
1999/07/27 | 405 | 407 | 401 | 401 | 88,000 |
1999/07/26 | 391 | 400 | 391 | 395 | 23,000 |
1999/07/23 | 390 | 395 | 390 | 390 | 116,000 |
1999/07/22 | 396 | 398 | 390 | 390 | 96,000 |
1999/07/21 | 396 | 398 | 396 | 396 | 140,000 |
1999/07/19 | 401 | 401 | 395 | 396 | 144,000 |
1999/07/16 | 407 | 407 | 401 | 401 | 135,000 |
1999/07/15 | 402 | 408 | 402 | 407 | 105,000 |
1999/07/14 | 410 | 410 | 401 | 401 | 81,000 |
1999/07/13 | 400 | 410 | 399 | 410 | 70,000 |
1999/07/12 | 399 | 401 | 398 | 398 | 136,000 |
1999/07/09 | 405 | 405 | 399 | 399 | 249,000 |
1999/07/08 | 403 | 405 | 401 | 405 | 146,000 |
1999/07/07 | 400 | 402 | 396 | 401 | 169,000 |
1999/07/06 | 401 | 405 | 395 | 400 | 208,000 |
1999/07/05 | 419 | 421 | 396 | 400 | 196,000 |
1999/07/02 | 420 | 420 | 414 | 417 | 79,000 |
1999/07/01 | 429 | 429 | 412 | 412 | 199,000 |
1999/06/30 | 405 | 411 | 404 | 407 | 142,000 |
1999/06/29 | 401 | 401 | 395 | 395 | 42,000 |
1999/06/28 | 400 | 400 | 391 | 391 | 94,000 |
1999/06/25 | 399 | 399 | 390 | 390 | 88,000 |
1999/06/24 | 405 | 405 | 395 | 395 | 96,000 |
1999/06/23 | 407 | 410 | 403 | 403 | 90,000 |
1999/06/22 | 407 | 408 | 402 | 407 | 80,000 |
1999/06/21 | 404 | 410 | 404 | 407 | 71,000 |
1999/06/18 | 403 | 405 | 402 | 402 | 70,000 |
1999/06/17 | 402 | 402 | 400 | 402 | 43,000 |
1999/06/16 | 395 | 402 | 394 | 400 | 22,000 |
1999/06/15 | 395 | 402 | 395 | 395 | 43,000 |
1999/06/14 | 396 | 396 | 395 | 395 | 25,000 |
1999/06/11 | 404 | 405 | 396 | 396 | 98,000 |
1999/06/10 | 400 | 400 | 398 | 399 | 94,000 |
1999/06/09 | 380 | 390 | 380 | 390 | 51,000 |
1999/06/08 | 377 | 381 | 377 | 380 | 44,000 |
1999/06/07 | 377 | 380 | 375 | 377 | 70,000 |
1999/06/04 | 376 | 379 | 374 | 375 | 63,000 |
1999/06/03 | 382 | 382 | 378 | 380 | 36,000 |
1999/06/02 | 380 | 385 | 380 | 385 | 89,000 |
1999/06/01 | 380 | 380 | 365 | 380 | 89,000 |
1999/05/31 | 382 | 382 | 380 | 380 | 12,000 |
1999/05/28 | 401 | 401 | 382 | 382 | 22,000 |
1999/05/27 | 397 | 409 | 396 | 401 | 36,000 |
1999/05/26 | 410 | 410 | 395 | 397 | 29,000 |
1999/05/25 | 398 | 398 | 385 | 385 | 52,000 |
1999/05/24 | 413 | 413 | 399 | 400 | 29,000 |
1999/05/21 | 412 | 415 | 411 | 412 | 31,000 |
1999/05/20 | 425 | 425 | 415 | 420 | 33,000 |
1999/05/19 | 419 | 429 | 410 | 410 | 29,000 |
1999/05/18 | 420 | 429 | 419 | 429 | 27,000 |
1999/05/17 | 419 | 420 | 417 | 419 | 46,000 |
1999/05/14 | 431 | 431 | 429 | 429 | 18,000 |
1999/05/13 | 432 | 432 | 430 | 432 | 32,000 |
1999/05/12 | 442 | 442 | 432 | 432 | 19,000 |
1999/05/11 | 444 | 445 | 442 | 442 | 56,000 |
1999/05/10 | 450 | 450 | 440 | 440 | 74,000 |
1999/05/07 | 437 | 443 | 432 | 432 | 73,000 |
1999/05/06 | 430 | 438 | 430 | 437 | 56,000 |
1999/04/30 | 425 | 433 | 423 | 425 | 59,000 |
1999/04/28 | 427 | 430 | 425 | 425 | 63,000 |
1999/04/27 | 427 | 430 | 426 | 429 | 52,000 |
1999/04/26 | 424 | 426 | 420 | 425 | 48,000 |
1999/04/23 | 420 | 424 | 420 | 424 | 51,000 |
1999/04/22 | 419 | 421 | 417 | 418 | 50,000 |
1999/04/21 | 415 | 420 | 410 | 415 | 52,000 |
1999/04/20 | 406 | 426 | 405 | 415 | 82,000 |
1999/04/19 | 412 | 412 | 401 | 401 | 62,000 |
1999/04/16 | 419 | 419 | 401 | 413 | 52,000 |
1999/04/15 | 417 | 420 | 417 | 418 | 54,000 |
1999/04/14 | 424 | 424 | 418 | 418 | 54,000 |
1999/04/13 | 417 | 422 | 416 | 421 | 48,000 |
1999/04/12 | 420 | 425 | 416 | 417 | 74,000 |
1999/04/09 | 415 | 434 | 407 | 425 | 319,000 |
1999/04/08 | 393 | 405 | 393 | 404 | 192,000 |
1999/04/07 | 390 | 391 | 388 | 390 | 34,000 |
1999/04/06 | 385 | 395 | 380 | 395 | 93,000 |
1999/04/05 | 371 | 390 | 371 | 388 | 192,000 |
1999/04/02 | 365 | 373 | 362 | 370 | 64,000 |
1999/04/01 | 360 | 360 | 358 | 360 | 76,000 |
1999/03/31 | 365 | 365 | 360 | 360 | 17,000 |
1999/03/30 | 362 | 362 | 355 | 355 | 67,000 |
1999/03/29 | 361 | 361 | 355 | 357 | 64,000 |
1999/03/26 | 363 | 365 | 360 | 361 | 28,000 |
1999/03/25 | 357 | 362 | 351 | 362 | 199,000 |
1999/03/24 | 357 | 357 | 352 | 352 | 80,000 |
1999/03/23 | 367 | 371 | 356 | 356 | 122,000 |
1999/03/19 | 379 | 379 | 361 | 367 | 59,000 |
1999/03/18 | 370 | 378 | 356 | 356 | 62,000 |
1999/03/17 | 378 | 378 | 365 | 369 | 99,000 |
1999/03/16 | 375 | 378 | 374 | 378 | 80,000 |
1999/03/15 | 381 | 382 | 381 | 381 | 16,000 |
1999/03/12 | 380 | 380 | 371 | 377 | 59,000 |
1999/03/11 | 380 | 380 | 376 | 378 | 76,000 |
1999/03/10 | 369 | 380 | 369 | 379 | 145,000 |
1999/03/09 | 356 | 360 | 353 | 359 | 73,000 |
1999/03/08 | 354 | 364 | 353 | 353 | 144,000 |
1999/03/05 | 349 | 349 | 345 | 349 | 126,000 |
1999/03/04 | 350 | 350 | 350 | 350 | 18,000 |
1999/03/03 | 350 | 351 | 345 | 350 | 45,000 |
1999/03/02 | 356 | 356 | 350 | 353 | 63,000 |
1999/03/01 | 355 | 360 | 355 | 356 | 111,000 |
1999/02/26 | 373 | 373 | 360 | 370 | 115,000 |
1999/02/25 | 363 | 363 | 360 | 363 | 42,000 |
1999/02/24 | 356 | 370 | 356 | 370 | 54,000 |
1999/02/23 | 357 | 385 | 357 | 371 | 33,000 |
1999/02/22 | 362 | 362 | 359 | 362 | 64,000 |
1999/02/19 | 370 | 370 | 363 | 363 | 25,000 |
1999/02/18 | 381 | 381 | 368 | 370 | 38,000 |
1999/02/17 | 380 | 381 | 380 | 381 | 65,000 |
1999/02/16 | 382 | 383 | 380 | 380 | 67,000 |
1999/02/15 | 385 | 385 | 382 | 383 | 18,000 |
1999/02/12 | 390 | 390 | 387 | 387 | 25,000 |
1999/02/10 | 393 | 393 | 390 | 390 | 65,000 |
1999/02/09 | 394 | 394 | 390 | 393 | 25,000 |
1999/02/08 | 385 | 395 | 385 | 394 | 30,000 |
1999/02/05 | 387 | 387 | 380 | 384 | 20,000 |
1999/02/04 | 384 | 390 | 380 | 390 | 34,000 |
1999/02/03 | 392 | 392 | 380 | 384 | 18,000 |
1999/02/02 | 387 | 393 | 387 | 392 | 70,000 |
1999/02/01 | 385 | 390 | 385 | 386 | 44,000 |
1999/01/29 | 376 | 379 | 371 | 375 | 11,000 |
1999/01/28 | 376 | 382 | 376 | 379 | 23,000 |
1999/01/27 | 380 | 380 | 376 | 376 | 31,000 |
1999/01/26 | 365 | 380 | 365 | 380 | 71,000 |
1999/01/25 | 361 | 361 | 353 | 358 | 17,000 |
1999/01/22 | 360 | 363 | 358 | 361 | 75,000 |
1999/01/21 | 360 | 364 | 358 | 360 | 79,000 |
1999/01/20 | 368 | 368 | 360 | 368 | 47,000 |
1999/01/19 | 369 | 369 | 368 | 368 | 16,000 |
1999/01/18 | 363 | 366 | 347 | 366 | 22,000 |
1999/01/14 | 350 | 363 | 350 | 363 | 51,000 |
1999/01/13 | 352 | 352 | 350 | 350 | 17,000 |
1999/01/12 | 370 | 370 | 352 | 352 | 19,000 |
1999/01/11 | 364 | 370 | 360 | 370 | 24,000 |
1999/01/08 | 387 | 387 | 364 | 364 | 92,000 |
1999/01/07 | 383 | 383 | 372 | 377 | 38,000 |
1999/01/06 | 354 | 368 | 352 | 368 | 21,000 |
1999/01/05 | 356 | 359 | 341 | 359 | 46,000 |
1999/01/04 | 355 | 355 | 345 | 355 | 22,000 |