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 |
---|---|---|---|---|---|
2005/12/30 | 955 | 968 | 953 | 954 | 105,000 |
2005/12/29 | 973 | 980 | 956 | 962 | 132,800 |
2005/12/28 | 960 | 976 | 954 | 973 | 104,200 |
2005/12/27 | 987 | 988 | 965 | 965 | 108,400 |
2005/12/26 | 997 | 1,006 | 984 | 987 | 123,100 |
2005/12/22 | 970 | 993 | 966 | 987 | 339,000 |
2005/12/21 | 970 | 980 | 961 | 965 | 369,300 |
2005/12/20 | 960 | 971 | 955 | 970 | 634,300 |
2005/12/19 | 940 | 955 | 930 | 950 | 350,300 |
2005/12/16 | 915 | 937 | 912 | 935 | 304,400 |
2005/12/15 | 905 | 933 | 904 | 916 | 359,800 |
2005/12/14 | 928 | 928 | 900 | 905 | 236,200 |
2005/12/13 | 925 | 926 | 914 | 923 | 180,600 |
2005/12/12 | 922 | 937 | 922 | 928 | 315,600 |
2005/12/09 | 918 | 937 | 892 | 922 | 364,300 |
2005/12/08 | 932 | 949 | 923 | 938 | 146,900 |
2005/12/07 | 949 | 953 | 926 | 946 | 167,200 |
2005/12/06 | 948 | 959 | 945 | 949 | 215,100 |
2005/12/05 | 928 | 948 | 927 | 945 | 242,500 |
2005/12/02 | 923 | 926 | 918 | 923 | 151,600 |
2005/12/01 | 926 | 928 | 917 | 920 | 105,200 |
2005/11/30 | 919 | 925 | 912 | 925 | 100,600 |
2005/11/29 | 895 | 923 | 895 | 917 | 187,200 |
2005/11/28 | 907 | 908 | 889 | 896 | 134,100 |
2005/11/25 | 900 | 900 | 885 | 897 | 113,900 |
2005/11/24 | 910 | 917 | 904 | 904 | 109,800 |
2005/11/22 | 906 | 913 | 900 | 910 | 136,000 |
2005/11/21 | 921 | 950 | 909 | 909 | 297,300 |
2005/11/18 | 922 | 925 | 911 | 916 | 108,200 |
2005/11/17 | 915 | 923 | 907 | 921 | 98,500 |
2005/11/16 | 916 | 919 | 888 | 913 | 159,200 |
2005/11/15 | 929 | 929 | 914 | 915 | 146,200 |
2005/11/14 | 921 | 925 | 912 | 914 | 142,300 |
2005/11/11 | 899 | 914 | 891 | 906 | 173,000 |
2005/11/10 | 894 | 900 | 877 | 891 | 185,700 |
2005/11/09 | 910 | 913 | 903 | 904 | 114,000 |
2005/11/08 | 920 | 920 | 903 | 912 | 88,700 |
2005/11/07 | 931 | 939 | 907 | 914 | 135,300 |
2005/11/04 | 966 | 970 | 910 | 928 | 343,400 |
2005/11/02 | 988 | 988 | 950 | 963 | 219,600 |
2005/11/01 | 981 | 988 | 977 | 988 | 100,000 |
2005/10/31 | 950 | 970 | 935 | 970 | 170,900 |
2005/10/28 | 925 | 959 | 920 | 950 | 278,700 |
2005/10/27 | 930 | 939 | 903 | 925 | 249,200 |
2005/10/26 | 895 | 927 | 889 | 926 | 214,300 |
2005/10/25 | 889 | 907 | 889 | 902 | 129,200 |
2005/10/24 | 910 | 911 | 888 | 888 | 96,000 |
2005/10/21 | 898 | 910 | 880 | 910 | 196,300 |
2005/10/20 | 906 | 909 | 896 | 904 | 151,900 |
2005/10/19 | 893 | 910 | 887 | 910 | 194,000 |
2005/10/18 | 884 | 904 | 884 | 893 | 222,900 |
2005/10/17 | 883 | 884 | 866 | 880 | 116,100 |
2005/10/14 | 881 | 882 | 862 | 874 | 105,300 |
2005/10/13 | 891 | 898 | 878 | 882 | 169,800 |
2005/10/12 | 888 | 909 | 885 | 899 | 298,700 |
2005/10/11 | 865 | 887 | 864 | 878 | 138,900 |
2005/10/07 | 841 | 864 | 841 | 848 | 268,700 |
2005/10/06 | 850 | 867 | 840 | 861 | 273,500 |
2005/10/05 | 886 | 896 | 862 | 867 | 406,200 |
2005/10/04 | 906 | 906 | 884 | 899 | 316,700 |
2005/10/03 | 905 | 908 | 874 | 905 | 224,200 |
2005/09/30 | 911 | 917 | 886 | 904 | 195,000 |
2005/09/29 | 930 | 930 | 902 | 918 | 229,100 |
2005/09/28 | 930 | 934 | 920 | 928 | 112,100 |
2005/09/27 | 930 | 931 | 912 | 920 | 104,800 |
2005/09/26 | 916 | 940 | 910 | 935 | 159,300 |
2005/09/22 | 895 | 908 | 895 | 906 | 190,300 |
2005/09/21 | 897 | 900 | 891 | 894 | 111,500 |
2005/09/20 | 886 | 899 | 883 | 898 | 156,600 |
2005/09/16 | 878 | 887 | 871 | 873 | 284,300 |
2005/09/15 | 846 | 870 | 845 | 869 | 164,600 |
2005/09/14 | 855 | 858 | 841 | 844 | 159,400 |
2005/09/13 | 865 | 865 | 848 | 851 | 116,100 |
2005/09/12 | 849 | 869 | 843 | 858 | 115,000 |
2005/09/09 | 845 | 845 | 830 | 839 | 299,200 |
2005/09/08 | 838 | 838 | 819 | 830 | 147,600 |
2005/09/07 | 868 | 871 | 829 | 838 | 138,100 |
2005/09/06 | 868 | 879 | 865 | 868 | 133,900 |
2005/09/05 | 874 | 874 | 866 | 871 | 93,900 |
2005/09/02 | 863 | 875 | 860 | 871 | 199,200 |
2005/09/01 | 869 | 869 | 863 | 863 | 59,100 |
2005/08/31 | 860 | 867 | 850 | 867 | 102,900 |
2005/08/30 | 852 | 860 | 846 | 860 | 134,900 |
2005/08/29 | 851 | 855 | 846 | 851 | 54,600 |
2005/08/26 | 858 | 858 | 848 | 856 | 109,400 |
2005/08/25 | 852 | 857 | 841 | 855 | 182,800 |
2005/08/24 | 841 | 855 | 841 | 850 | 104,600 |
2005/08/23 | 857 | 859 | 848 | 849 | 87,200 |
2005/08/22 | 849 | 858 | 845 | 857 | 166,500 |
2005/08/19 | 846 | 846 | 836 | 842 | 79,200 |
2005/08/18 | 851 | 857 | 839 | 851 | 170,700 |
2005/08/17 | 858 | 870 | 852 | 853 | 379,300 |
2005/08/16 | 833 | 839 | 826 | 834 | 77,900 |
2005/08/15 | 825 | 847 | 825 | 843 | 132,700 |
2005/08/12 | 841 | 844 | 829 | 835 | 127,800 |
2005/08/11 | 840 | 849 | 832 | 841 | 131,200 |
2005/08/10 | 828 | 848 | 828 | 840 | 328,700 |
2005/08/09 | 812 | 828 | 812 | 818 | 114,800 |
2005/08/08 | 794 | 820 | 785 | 809 | 165,500 |
2005/08/05 | 800 | 807 | 786 | 787 | 235,200 |
2005/08/04 | 821 | 823 | 804 | 814 | 212,500 |
2005/08/03 | 830 | 839 | 827 | 831 | 221,800 |
2005/08/02 | 823 | 849 | 820 | 849 | 349,100 |
2005/08/01 | 800 | 823 | 791 | 819 | 324,500 |
2005/07/29 | 780 | 789 | 778 | 778 | 69,100 |
2005/07/28 | 777 | 785 | 772 | 778 | 102,200 |
2005/07/27 | 766 | 779 | 766 | 779 | 71,800 |
2005/07/26 | 766 | 772 | 765 | 772 | 124,700 |
2005/07/25 | 762 | 768 | 758 | 765 | 118,500 |
2005/07/22 | 763 | 763 | 750 | 752 | 77,800 |
2005/07/21 | 749 | 762 | 748 | 757 | 84,000 |
2005/07/20 | 744 | 751 | 740 | 747 | 73,800 |
2005/07/19 | 759 | 759 | 735 | 743 | 122,300 |
2005/07/15 | 754 | 768 | 754 | 756 | 108,800 |
2005/07/14 | 753 | 756 | 746 | 748 | 58,500 |
2005/07/13 | 745 | 753 | 739 | 753 | 88,900 |
2005/07/12 | 756 | 761 | 749 | 755 | 61,700 |
2005/07/11 | 755 | 765 | 747 | 756 | 145,500 |
2005/07/08 | 770 | 779 | 761 | 761 | 200,600 |
2005/07/07 | 762 | 768 | 755 | 765 | 128,200 |
2005/07/06 | 768 | 776 | 761 | 762 | 137,800 |
2005/07/05 | 778 | 787 | 767 | 775 | 81,200 |
2005/07/04 | 777 | 779 | 763 | 779 | 99,100 |
2005/07/01 | 779 | 799 | 751 | 767 | 261,700 |
2005/06/30 | 780 | 780 | 759 | 759 | 154,300 |
2005/06/29 | 775 | 783 | 770 | 776 | 161,500 |
2005/06/28 | 760 | 778 | 758 | 775 | 105,800 |
2005/06/27 | 760 | 769 | 755 | 758 | 109,000 |
2005/06/24 | 762 | 770 | 754 | 770 | 92,100 |
2005/06/23 | 758 | 770 | 758 | 766 | 96,300 |
2005/06/22 | 747 | 765 | 747 | 758 | 66,700 |
2005/06/21 | 749 | 757 | 746 | 755 | 121,000 |
2005/06/20 | 740 | 750 | 737 | 743 | 107,200 |
2005/06/17 | 738 | 743 | 729 | 735 | 87,000 |
2005/06/16 | 726 | 738 | 725 | 725 | 125,500 |
2005/06/15 | 722 | 728 | 713 | 726 | 121,300 |
2005/06/14 | 713 | 728 | 713 | 722 | 139,700 |
2005/06/13 | 709 | 726 | 708 | 716 | 140,800 |
2005/06/10 | 717 | 717 | 702 | 708 | 159,000 |
2005/06/09 | 720 | 723 | 708 | 713 | 92,800 |
2005/06/08 | 708 | 721 | 702 | 717 | 138,100 |
2005/06/07 | 717 | 722 | 707 | 714 | 104,400 |
2005/06/06 | 720 | 728 | 718 | 723 | 116,200 |
2005/06/03 | 725 | 748 | 716 | 738 | 103,600 |
2005/06/02 | 738 | 745 | 728 | 732 | 110,700 |
2005/06/01 | 729 | 739 | 722 | 739 | 132,000 |
2005/05/31 | 720 | 732 | 715 | 729 | 113,600 |
2005/05/30 | 726 | 740 | 720 | 728 | 158,400 |
2005/05/27 | 710 | 736 | 710 | 732 | 269,100 |
2005/05/26 | 708 | 717 | 702 | 712 | 117,800 |
2005/05/25 | 718 | 718 | 703 | 707 | 101,200 |
2005/05/24 | 718 | 718 | 700 | 708 | 132,000 |
2005/05/23 | 699 | 715 | 697 | 708 | 134,200 |
2005/05/20 | 697 | 709 | 697 | 700 | 41,000 |
2005/05/19 | 698 | 712 | 693 | 702 | 127,200 |
2005/05/18 | 708 | 720 | 694 | 698 | 161,700 |
2005/05/17 | 728 | 728 | 680 | 698 | 157,200 |
2005/05/16 | 719 | 734 | 716 | 719 | 265,200 |
2005/05/13 | 708 | 729 | 699 | 719 | 268,900 |
2005/05/12 | 698 | 704 | 694 | 700 | 146,400 |
2005/05/11 | 697 | 704 | 692 | 696 | 260,500 |
2005/05/10 | 727 | 727 | 689 | 696 | 556,000 |
2005/05/09 | 738 | 743 | 732 | 737 | 182,900 |
2005/05/06 | 736 | 749 | 735 | 748 | 81,600 |
2005/05/02 | 755 | 755 | 715 | 739 | 109,900 |
2005/04/28 | 750 | 760 | 741 | 750 | 107,300 |
2005/04/27 | 741 | 753 | 736 | 750 | 114,600 |
2005/04/26 | 762 | 766 | 747 | 751 | 97,100 |
2005/04/25 | 753 | 767 | 750 | 758 | 99,700 |
2005/04/22 | 756 | 756 | 736 | 753 | 117,500 |
2005/04/21 | 734 | 750 | 720 | 736 | 96,200 |
2005/04/20 | 730 | 743 | 727 | 737 | 103,400 |
2005/04/19 | 715 | 739 | 702 | 730 | 171,600 |
2005/04/18 | 729 | 732 | 700 | 705 | 112,300 |
2005/04/15 | 739 | 750 | 736 | 739 | 113,700 |
2005/04/14 | 766 | 772 | 745 | 759 | 87,100 |
2005/04/13 | 777 | 780 | 767 | 776 | 120,700 |
2005/04/12 | 768 | 780 | 761 | 768 | 108,300 |
2005/04/11 | 775 | 777 | 765 | 770 | 83,300 |
2005/04/08 | 775 | 781 | 773 | 781 | 105,800 |
2005/04/07 | 775 | 782 | 773 | 778 | 88,800 |
2005/04/06 | 789 | 789 | 777 | 778 | 169,600 |
2005/04/05 | 769 | 797 | 769 | 785 | 237,700 |
2005/04/04 | 748 | 769 | 748 | 764 | 104,900 |
2005/04/01 | 737 | 757 | 737 | 757 | 177,900 |
2005/03/31 | 729 | 765 | 729 | 765 | 160,600 |
2005/03/30 | 749 | 764 | 730 | 749 | 117,000 |
2005/03/29 | 766 | 775 | 745 | 759 | 92,800 |
2005/03/28 | 778 | 778 | 765 | 769 | 56,400 |
2005/03/25 | 780 | 780 | 764 | 769 | 75,400 |
2005/03/24 | 770 | 780 | 767 | 776 | 103,800 |
2005/03/23 | 775 | 784 | 764 | 780 | 153,800 |
2005/03/22 | 770 | 786 | 766 | 778 | 165,000 |
2005/03/18 | 775 | 775 | 761 | 768 | 135,800 |
2005/03/17 | 766 | 779 | 761 | 776 | 180,200 |
2005/03/16 | 759 | 778 | 745 | 765 | 178,000 |
2005/03/15 | 773 | 777 | 762 | 762 | 146,200 |
2005/03/14 | 767 | 780 | 761 | 763 | 190,900 |
2005/03/11 | 791 | 801 | 745 | 772 | 712,600 |
2005/03/10 | 726 | 747 | 724 | 741 | 299,800 |
2005/03/09 | 716 | 742 | 715 | 731 | 218,000 |
2005/03/08 | 710 | 720 | 706 | 715 | 189,500 |
2005/03/07 | 710 | 713 | 704 | 708 | 89,000 |
2005/03/04 | 705 | 717 | 703 | 712 | 91,300 |
2005/03/03 | 700 | 722 | 699 | 714 | 201,600 |
2005/03/02 | 708 | 710 | 693 | 706 | 121,800 |
2005/03/01 | 696 | 715 | 694 | 709 | 219,600 |
2005/02/28 | 684 | 695 | 681 | 695 | 125,100 |
2005/02/25 | 677 | 683 | 675 | 681 | 71,100 |
2005/02/24 | 670 | 675 | 667 | 674 | 52,600 |
2005/02/23 | 675 | 675 | 663 | 669 | 91,500 |
2005/02/22 | 675 | 680 | 674 | 674 | 65,200 |
2005/02/21 | 682 | 683 | 677 | 678 | 89,400 |
2005/02/18 | 670 | 683 | 670 | 682 | 84,500 |
2005/02/17 | 680 | 680 | 671 | 672 | 83,400 |
2005/02/16 | 675 | 681 | 671 | 680 | 134,100 |
2005/02/15 | 674 | 679 | 670 | 675 | 63,400 |
2005/02/14 | 683 | 683 | 673 | 673 | 71,200 |
2005/02/10 | 674 | 678 | 666 | 673 | 167,300 |
2005/02/09 | 674 | 676 | 665 | 673 | 146,500 |
2005/02/08 | 685 | 686 | 676 | 678 | 134,800 |
2005/02/07 | 675 | 698 | 671 | 693 | 378,300 |
2005/02/04 | 679 | 682 | 675 | 675 | 203,300 |
2005/02/03 | 670 | 680 | 665 | 671 | 356,500 |
2005/02/02 | 660 | 664 | 650 | 657 | 209,000 |
2005/02/01 | 669 | 669 | 655 | 663 | 152,600 |
2005/01/31 | 657 | 671 | 652 | 669 | 201,500 |
2005/01/28 | 655 | 658 | 647 | 652 | 72,400 |
2005/01/27 | 658 | 658 | 652 | 653 | 88,600 |
2005/01/26 | 656 | 658 | 652 | 653 | 117,400 |
2005/01/25 | 659 | 659 | 651 | 657 | 215,600 |
2005/01/24 | 648 | 655 | 644 | 653 | 81,700 |
2005/01/21 | 640 | 646 | 637 | 638 | 69,100 |
2005/01/20 | 655 | 655 | 646 | 648 | 66,600 |
2005/01/19 | 662 | 662 | 655 | 657 | 67,000 |
2005/01/18 | 660 | 663 | 658 | 659 | 151,800 |
2005/01/17 | 658 | 660 | 650 | 659 | 120,300 |
2005/01/14 | 645 | 657 | 639 | 656 | 91,400 |
2005/01/13 | 650 | 652 | 635 | 639 | 88,900 |
2005/01/12 | 660 | 661 | 649 | 650 | 131,400 |
2005/01/11 | 655 | 665 | 652 | 664 | 130,500 |
2005/01/07 | 669 | 670 | 657 | 661 | 187,900 |
2005/01/06 | 665 | 667 | 663 | 664 | 90,800 |
2005/01/05 | 664 | 669 | 663 | 667 | 144,000 |
2005/01/04 | 665 | 665 | 662 | 662 | 20,700 |