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 |
---|---|---|---|---|---|
2008/12/30 | 619 | 633 | 611 | 630 | 54,200 |
2008/12/29 | 592 | 615 | 592 | 613 | 73,700 |
2008/12/26 | 598 | 600 | 590 | 599 | 92,800 |
2008/12/25 | 584 | 588 | 578 | 588 | 42,100 |
2008/12/24 | 558 | 582 | 558 | 580 | 100,400 |
2008/12/22 | 546 | 573 | 543 | 558 | 100,500 |
2008/12/19 | 578 | 578 | 543 | 543 | 137,400 |
2008/12/18 | 585 | 589 | 569 | 573 | 77,200 |
2008/12/17 | 599 | 599 | 564 | 580 | 102,400 |
2008/12/16 | 599 | 599 | 565 | 575 | 186,900 |
2008/12/15 | 616 | 616 | 582 | 590 | 107,800 |
2008/12/12 | 605 | 608 | 574 | 576 | 193,000 |
2008/12/11 | 597 | 615 | 588 | 615 | 94,400 |
2008/12/10 | 560 | 620 | 560 | 588 | 154,700 |
2008/12/09 | 586 | 605 | 550 | 559 | 201,300 |
2008/12/08 | 584 | 632 | 580 | 601 | 356,100 |
2008/12/05 | 568 | 574 | 551 | 561 | 254,700 |
2008/12/04 | 538 | 572 | 538 | 567 | 405,300 |
2008/12/03 | 526 | 564 | 517 | 560 | 425,100 |
2008/12/02 | 495 | 514 | 493 | 506 | 175,300 |
2008/12/01 | 502 | 542 | 496 | 531 | 232,500 |
2008/11/28 | 484 | 498 | 470 | 493 | 365,600 |
2008/11/27 | 500 | 508 | 491 | 499 | 122,500 |
2008/11/26 | 497 | 508 | 484 | 494 | 225,700 |
2008/11/25 | 490 | 496 | 472 | 493 | 193,100 |
2008/11/21 | 449 | 485 | 421 | 481 | 291,300 |
2008/11/20 | 464 | 471 | 453 | 457 | 230,700 |
2008/11/19 | 485 | 488 | 462 | 483 | 313,200 |
2008/11/18 | 477 | 490 | 470 | 484 | 294,100 |
2008/11/17 | 470 | 498 | 470 | 480 | 254,800 |
2008/11/14 | 485 | 492 | 469 | 480 | 205,500 |
2008/11/13 | 460 | 484 | 460 | 471 | 154,100 |
2008/11/12 | 471 | 481 | 465 | 475 | 151,200 |
2008/11/11 | 486 | 501 | 461 | 491 | 293,100 |
2008/11/10 | 475 | 502 | 475 | 491 | 373,800 |
2008/11/07 | 482 | 493 | 453 | 455 | 304,500 |
2008/11/06 | 547 | 548 | 485 | 493 | 255,900 |
2008/11/05 | 533 | 580 | 530 | 567 | 224,000 |
2008/11/04 | 501 | 538 | 501 | 533 | 226,900 |
2008/10/31 | 475 | 528 | 467 | 490 | 421,000 |
2008/10/30 | 447 | 470 | 437 | 470 | 420,600 |
2008/10/29 | 423 | 450 | 414 | 445 | 346,100 |
2008/10/28 | 360 | 399 | 345 | 392 | 325,600 |
2008/10/27 | 404 | 416 | 365 | 370 | 272,100 |
2008/10/24 | 420 | 421 | 400 | 404 | 284,200 |
2008/10/23 | 412 | 424 | 403 | 424 | 226,500 |
2008/10/22 | 469 | 472 | 423 | 432 | 178,900 |
2008/10/21 | 480 | 490 | 470 | 479 | 275,200 |
2008/10/20 | 445 | 488 | 443 | 469 | 570,400 |
2008/10/17 | 426 | 462 | 426 | 445 | 239,100 |
2008/10/16 | 413 | 431 | 401 | 402 | 210,600 |
2008/10/15 | 455 | 456 | 429 | 448 | 146,000 |
2008/10/14 | 462 | 462 | 435 | 445 | 246,000 |
2008/10/10 | 402 | 421 | 372 | 382 | 346,900 |
2008/10/09 | 445 | 473 | 434 | 452 | 332,400 |
2008/10/08 | 529 | 530 | 439 | 448 | 405,800 |
2008/10/07 | 551 | 554 | 523 | 539 | 188,200 |
2008/10/06 | 609 | 623 | 584 | 592 | 143,800 |
2008/10/03 | 640 | 667 | 611 | 616 | 98,000 |
2008/10/02 | 684 | 690 | 639 | 644 | 187,300 |
2008/10/01 | 685 | 685 | 670 | 683 | 242,200 |
2008/09/30 | 640 | 680 | 629 | 677 | 330,700 |
2008/09/29 | 643 | 653 | 635 | 647 | 217,300 |
2008/09/26 | 625 | 644 | 617 | 636 | 254,300 |
2008/09/25 | 610 | 619 | 583 | 619 | 122,600 |
2008/09/24 | 625 | 625 | 606 | 616 | 145,200 |
2008/09/22 | 620 | 638 | 615 | 625 | 131,600 |
2008/09/19 | 617 | 634 | 597 | 600 | 278,800 |
2008/09/18 | 610 | 635 | 586 | 627 | 244,800 |
2008/09/17 | 613 | 644 | 588 | 642 | 266,100 |
2008/09/16 | 603 | 608 | 575 | 583 | 91,800 |
2008/09/12 | 608 | 624 | 603 | 619 | 155,500 |
2008/09/11 | 628 | 634 | 611 | 618 | 136,600 |
2008/09/10 | 601 | 633 | 595 | 628 | 269,600 |
2008/09/09 | 620 | 627 | 599 | 611 | 166,500 |
2008/09/08 | 626 | 642 | 605 | 619 | 156,500 |
2008/09/05 | 594 | 625 | 588 | 616 | 214,900 |
2008/09/04 | 629 | 630 | 613 | 613 | 156,700 |
2008/09/03 | 634 | 645 | 627 | 636 | 104,700 |
2008/09/02 | 651 | 657 | 627 | 627 | 125,500 |
2008/09/01 | 685 | 685 | 658 | 658 | 85,500 |
2008/08/29 | 670 | 687 | 669 | 677 | 112,000 |
2008/08/28 | 672 | 674 | 643 | 655 | 80,900 |
2008/08/27 | 659 | 677 | 654 | 665 | 177,700 |
2008/08/26 | 656 | 656 | 642 | 653 | 92,000 |
2008/08/25 | 636 | 661 | 618 | 654 | 161,700 |
2008/08/22 | 635 | 642 | 615 | 642 | 144,200 |
2008/08/21 | 628 | 640 | 628 | 639 | 79,000 |
2008/08/20 | 620 | 640 | 620 | 635 | 83,800 |
2008/08/19 | 651 | 661 | 624 | 635 | 192,600 |
2008/08/18 | 646 | 686 | 646 | 661 | 149,400 |
2008/08/15 | 646 | 660 | 638 | 656 | 98,500 |
2008/08/14 | 643 | 651 | 643 | 647 | 88,000 |
2008/08/13 | 672 | 672 | 644 | 653 | 173,500 |
2008/08/12 | 689 | 700 | 681 | 682 | 145,000 |
2008/08/11 | 691 | 714 | 691 | 707 | 143,300 |
2008/08/08 | 707 | 713 | 692 | 708 | 223,800 |
2008/08/07 | 725 | 729 | 708 | 718 | 139,100 |
2008/08/06 | 699 | 730 | 693 | 723 | 202,300 |
2008/08/05 | 667 | 705 | 667 | 694 | 196,500 |
2008/08/04 | 664 | 686 | 656 | 674 | 153,400 |
2008/08/01 | 680 | 690 | 662 | 674 | 187,000 |
2008/07/31 | 700 | 700 | 660 | 690 | 187,600 |
2008/07/30 | 661 | 678 | 658 | 675 | 236,500 |
2008/07/29 | 670 | 678 | 653 | 671 | 152,400 |
2008/07/28 | 675 | 698 | 675 | 690 | 134,900 |
2008/07/25 | 677 | 688 | 669 | 675 | 128,800 |
2008/07/24 | 670 | 679 | 664 | 677 | 159,900 |
2008/07/23 | 661 | 676 | 659 | 669 | 143,900 |
2008/07/22 | 652 | 669 | 644 | 661 | 125,600 |
2008/07/18 | 656 | 659 | 644 | 645 | 68,400 |
2008/07/17 | 661 | 666 | 646 | 656 | 120,400 |
2008/07/16 | 661 | 671 | 646 | 651 | 73,800 |
2008/07/15 | 650 | 659 | 640 | 651 | 125,300 |
2008/07/14 | 653 | 669 | 650 | 652 | 163,000 |
2008/07/11 | 670 | 677 | 660 | 660 | 191,800 |
2008/07/10 | 677 | 681 | 671 | 671 | 134,400 |
2008/07/09 | 689 | 698 | 682 | 683 | 115,100 |
2008/07/08 | 684 | 696 | 676 | 681 | 111,800 |
2008/07/07 | 690 | 690 | 672 | 681 | 114,800 |
2008/07/04 | 671 | 689 | 671 | 686 | 73,400 |
2008/07/03 | 699 | 699 | 669 | 674 | 128,300 |
2008/07/02 | 700 | 709 | 677 | 689 | 92,500 |
2008/07/01 | 714 | 714 | 702 | 708 | 118,300 |
2008/06/30 | 688 | 707 | 678 | 694 | 99,800 |
2008/06/27 | 661 | 689 | 661 | 678 | 92,800 |
2008/06/26 | 700 | 700 | 684 | 688 | 113,700 |
2008/06/25 | 698 | 699 | 676 | 699 | 100,400 |
2008/06/24 | 681 | 692 | 674 | 688 | 110,400 |
2008/06/23 | 679 | 696 | 672 | 688 | 89,600 |
2008/06/20 | 703 | 703 | 679 | 689 | 189,800 |
2008/06/19 | 694 | 695 | 662 | 673 | 125,700 |
2008/06/18 | 703 | 709 | 702 | 704 | 40,800 |
2008/06/17 | 699 | 713 | 693 | 705 | 61,000 |
2008/06/16 | 717 | 717 | 689 | 699 | 94,700 |
2008/06/13 | 690 | 703 | 686 | 696 | 133,800 |
2008/06/12 | 701 | 716 | 692 | 710 | 165,400 |
2008/06/11 | 705 | 715 | 696 | 707 | 178,000 |
2008/06/10 | 721 | 726 | 710 | 710 | 76,800 |
2008/06/09 | 717 | 722 | 707 | 711 | 87,900 |
2008/06/06 | 742 | 750 | 721 | 722 | 151,400 |
2008/06/05 | 739 | 745 | 733 | 740 | 61,000 |
2008/06/04 | 711 | 746 | 711 | 740 | 181,500 |
2008/06/03 | 721 | 733 | 716 | 716 | 125,000 |
2008/06/02 | 718 | 733 | 716 | 729 | 70,100 |
2008/05/30 | 733 | 735 | 728 | 728 | 122,700 |
2008/05/29 | 722 | 734 | 708 | 726 | 96,900 |
2008/05/28 | 728 | 742 | 715 | 716 | 134,500 |
2008/05/27 | 716 | 729 | 714 | 726 | 106,400 |
2008/05/26 | 738 | 743 | 713 | 713 | 137,200 |
2008/05/23 | 752 | 763 | 740 | 748 | 151,400 |
2008/05/22 | 748 | 750 | 730 | 748 | 114,400 |
2008/05/21 | 738 | 749 | 731 | 738 | 114,100 |
2008/05/20 | 737 | 754 | 737 | 747 | 63,700 |
2008/05/19 | 727 | 752 | 727 | 746 | 76,300 |
2008/05/16 | 748 | 755 | 730 | 737 | 143,200 |
2008/05/15 | 717 | 747 | 717 | 738 | 235,100 |
2008/05/14 | 701 | 717 | 700 | 709 | 144,400 |
2008/05/13 | 682 | 704 | 680 | 692 | 166,100 |
2008/05/12 | 684 | 706 | 675 | 702 | 128,200 |
2008/05/09 | 728 | 732 | 702 | 704 | 221,700 |
2008/05/08 | 722 | 760 | 717 | 736 | 447,500 |
2008/05/07 | 658 | 722 | 656 | 722 | 446,100 |
2008/05/02 | 617 | 622 | 610 | 622 | 64,700 |
2008/05/01 | 614 | 618 | 605 | 614 | 74,300 |
2008/04/30 | 619 | 630 | 612 | 621 | 113,600 |
2008/04/28 | 613 | 620 | 604 | 616 | 114,400 |
2008/04/25 | 634 | 634 | 611 | 617 | 145,000 |
2008/04/24 | 627 | 632 | 617 | 628 | 103,500 |
2008/04/23 | 630 | 637 | 621 | 634 | 85,500 |
2008/04/22 | 630 | 632 | 615 | 629 | 130,300 |
2008/04/21 | 631 | 634 | 616 | 630 | 107,500 |
2008/04/18 | 630 | 630 | 601 | 627 | 88,700 |
2008/04/17 | 604 | 623 | 600 | 623 | 166,700 |
2008/04/16 | 587 | 603 | 580 | 602 | 154,400 |
2008/04/15 | 563 | 580 | 553 | 578 | 196,900 |
2008/04/14 | 565 | 570 | 560 | 567 | 133,500 |
2008/04/11 | 560 | 584 | 557 | 584 | 74,900 |
2008/04/10 | 577 | 577 | 558 | 563 | 139,100 |
2008/04/09 | 585 | 590 | 571 | 577 | 80,500 |
2008/04/08 | 577 | 588 | 577 | 579 | 59,300 |
2008/04/07 | 589 | 590 | 582 | 587 | 46,300 |
2008/04/04 | 585 | 594 | 577 | 579 | 107,200 |
2008/04/03 | 589 | 601 | 581 | 594 | 91,300 |
2008/04/02 | 593 | 603 | 583 | 593 | 85,400 |
2008/04/01 | 557 | 597 | 556 | 583 | 208,500 |
2008/03/31 | 600 | 601 | 550 | 567 | 204,000 |
2008/03/28 | 598 | 605 | 588 | 604 | 118,400 |
2008/03/27 | 594 | 594 | 584 | 592 | 93,800 |
2008/03/26 | 589 | 594 | 580 | 589 | 99,000 |
2008/03/25 | 582 | 582 | 566 | 580 | 87,400 |
2008/03/24 | 580 | 587 | 572 | 572 | 107,000 |
2008/03/21 | 563 | 572 | 556 | 572 | 109,200 |
2008/03/19 | 561 | 575 | 553 | 563 | 102,400 |
2008/03/18 | 554 | 558 | 544 | 556 | 90,600 |
2008/03/17 | 569 | 569 | 548 | 558 | 148,000 |
2008/03/14 | 588 | 589 | 566 | 572 | 211,700 |
2008/03/13 | 583 | 592 | 580 | 582 | 81,000 |
2008/03/12 | 595 | 596 | 583 | 593 | 119,700 |
2008/03/11 | 576 | 582 | 566 | 578 | 155,900 |
2008/03/10 | 597 | 597 | 577 | 582 | 224,200 |
2008/03/07 | 576 | 583 | 570 | 578 | 168,100 |
2008/03/06 | 570 | 581 | 570 | 576 | 149,800 |
2008/03/05 | 572 | 574 | 564 | 569 | 97,500 |
2008/03/04 | 572 | 578 | 567 | 572 | 209,500 |
2008/03/03 | 581 | 585 | 568 | 572 | 158,800 |
2008/02/29 | 589 | 592 | 577 | 586 | 179,900 |
2008/02/28 | 598 | 598 | 584 | 585 | 207,200 |
2008/02/27 | 593 | 609 | 593 | 598 | 192,200 |
2008/02/26 | 644 | 644 | 591 | 592 | 378,300 |
2008/02/25 | 649 | 660 | 632 | 636 | 281,800 |
2008/02/22 | 593 | 609 | 591 | 609 | 192,300 |
2008/02/21 | 605 | 605 | 589 | 594 | 327,600 |
2008/02/20 | 616 | 617 | 595 | 595 | 187,700 |
2008/02/19 | 620 | 628 | 614 | 622 | 162,500 |
2008/02/18 | 631 | 640 | 613 | 615 | 147,500 |
2008/02/15 | 614 | 624 | 605 | 622 | 165,600 |
2008/02/14 | 629 | 629 | 611 | 621 | 135,200 |
2008/02/13 | 612 | 626 | 603 | 610 | 134,900 |
2008/02/12 | 607 | 617 | 586 | 603 | 189,600 |
2008/02/08 | 627 | 629 | 612 | 615 | 115,200 |
2008/02/07 | 620 | 633 | 604 | 624 | 205,900 |
2008/02/06 | 655 | 655 | 620 | 624 | 151,600 |
2008/02/05 | 656 | 671 | 646 | 664 | 106,000 |
2008/02/04 | 660 | 666 | 651 | 663 | 102,900 |
2008/02/01 | 648 | 652 | 634 | 641 | 122,200 |
2008/01/31 | 618 | 658 | 611 | 658 | 233,400 |
2008/01/30 | 653 | 658 | 616 | 624 | 159,200 |
2008/01/29 | 646 | 647 | 624 | 643 | 93,200 |
2008/01/28 | 635 | 647 | 610 | 621 | 142,000 |
2008/01/25 | 623 | 677 | 623 | 642 | 225,000 |
2008/01/24 | 589 | 613 | 585 | 613 | 219,200 |
2008/01/23 | 567 | 594 | 567 | 586 | 141,600 |
2008/01/22 | 600 | 603 | 567 | 567 | 181,400 |
2008/01/21 | 624 | 625 | 604 | 605 | 136,500 |
2008/01/18 | 605 | 639 | 599 | 633 | 149,600 |
2008/01/17 | 606 | 625 | 605 | 624 | 211,000 |
2008/01/16 | 624 | 629 | 608 | 608 | 243,600 |
2008/01/15 | 681 | 683 | 642 | 644 | 170,300 |
2008/01/11 | 690 | 695 | 674 | 677 | 183,100 |
2008/01/10 | 713 | 713 | 689 | 689 | 200,900 |
2008/01/09 | 673 | 702 | 671 | 700 | 238,200 |
2008/01/08 | 663 | 680 | 663 | 676 | 125,800 |
2008/01/07 | 666 | 695 | 657 | 683 | 221,900 |
2008/01/04 | 719 | 720 | 686 | 686 | 95,400 |