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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,095 | 1,095 | 1,083 | 1,086 | 108,600 |
| 2017/12/28 | 1,090 | 1,094 | 1,075 | 1,091 | 337,300 |
| 2017/12/27 | 1,090 | 1,099 | 1,086 | 1,090 | 156,200 |
| 2017/12/26 | 1,100 | 1,107 | 1,078 | 1,088 | 179,200 |
| 2017/12/25 | 1,087 | 1,101 | 1,077 | 1,099 | 323,900 |
| 2017/12/22 | 1,090 | 1,100 | 1,085 | 1,089 | 180,800 |
| 2017/12/21 | 1,082 | 1,093 | 1,082 | 1,092 | 98,000 |
| 2017/12/20 | 1,077 | 1,086 | 1,067 | 1,082 | 162,900 |
| 2017/12/19 | 1,093 | 1,096 | 1,077 | 1,082 | 166,600 |
| 2017/12/18 | 1,100 | 1,100 | 1,084 | 1,089 | 133,700 |
| 2017/12/15 | 1,101 | 1,101 | 1,089 | 1,094 | 226,400 |
| 2017/12/14 | 1,082 | 1,102 | 1,082 | 1,099 | 193,000 |
| 2017/12/13 | 1,098 | 1,103 | 1,082 | 1,086 | 186,900 |
| 2017/12/12 | 1,109 | 1,109 | 1,094 | 1,097 | 204,400 |
| 2017/12/11 | 1,119 | 1,125 | 1,100 | 1,104 | 229,500 |
| 2017/12/08 | 1,111 | 1,132 | 1,111 | 1,120 | 339,300 |
| 2017/12/07 | 1,115 | 1,130 | 1,115 | 1,124 | 196,200 |
| 2017/12/06 | 1,121 | 1,148 | 1,115 | 1,118 | 269,600 |
| 2017/12/05 | 1,135 | 1,142 | 1,127 | 1,138 | 178,500 |
| 2017/12/04 | 1,131 | 1,145 | 1,129 | 1,137 | 210,800 |
| 2017/12/01 | 1,138 | 1,138 | 1,110 | 1,118 | 168,500 |
| 2017/11/30 | 1,110 | 1,129 | 1,106 | 1,125 | 422,400 |
| 2017/11/29 | 1,101 | 1,108 | 1,095 | 1,107 | 250,200 |
| 2017/11/28 | 1,099 | 1,108 | 1,089 | 1,090 | 140,500 |
| 2017/11/27 | 1,104 | 1,105 | 1,089 | 1,096 | 104,700 |
| 2017/11/24 | 1,105 | 1,107 | 1,088 | 1,101 | 173,100 |
| 2017/11/22 | 1,099 | 1,101 | 1,089 | 1,100 | 174,700 |
| 2017/11/21 | 1,099 | 1,105 | 1,094 | 1,099 | 212,700 |
| 2017/11/20 | 1,089 | 1,101 | 1,084 | 1,100 | 196,700 |
| 2017/11/17 | 1,100 | 1,100 | 1,080 | 1,090 | 235,800 |
| 2017/11/16 | 1,086 | 1,096 | 1,076 | 1,087 | 211,500 |
| 2017/11/15 | 1,123 | 1,124 | 1,086 | 1,091 | 227,100 |
| 2017/11/14 | 1,141 | 1,147 | 1,134 | 1,137 | 139,000 |
| 2017/11/13 | 1,155 | 1,156 | 1,142 | 1,144 | 145,100 |
| 2017/11/10 | 1,136 | 1,152 | 1,136 | 1,149 | 213,500 |
| 2017/11/09 | 1,168 | 1,172 | 1,142 | 1,155 | 295,800 |
| 2017/11/08 | 1,158 | 1,169 | 1,139 | 1,167 | 243,100 |
| 2017/11/07 | 1,162 | 1,174 | 1,158 | 1,169 | 288,200 |
| 2017/11/06 | 1,163 | 1,170 | 1,152 | 1,158 | 210,200 |
| 2017/11/02 | 1,148 | 1,166 | 1,132 | 1,162 | 367,200 |
| 2017/11/01 | 1,164 | 1,170 | 1,143 | 1,150 | 355,400 |
| 2017/10/31 | 1,209 | 1,212 | 1,152 | 1,153 | 408,500 |
| 2017/10/30 | 1,224 | 1,236 | 1,218 | 1,231 | 328,300 |
| 2017/10/27 | 1,225 | 1,225 | 1,216 | 1,221 | 126,100 |
| 2017/10/26 | 1,212 | 1,224 | 1,208 | 1,224 | 218,700 |
| 2017/10/25 | 1,225 | 1,232 | 1,220 | 1,227 | 228,700 |
| 2017/10/24 | 1,197 | 1,222 | 1,197 | 1,218 | 209,600 |
| 2017/10/23 | 1,199 | 1,203 | 1,192 | 1,196 | 197,400 |
| 2017/10/20 | 1,185 | 1,196 | 1,172 | 1,195 | 279,500 |
| 2017/10/19 | 1,202 | 1,208 | 1,189 | 1,191 | 245,700 |
| 2017/10/18 | 1,214 | 1,228 | 1,200 | 1,206 | 174,100 |
| 2017/10/17 | 1,228 | 1,229 | 1,216 | 1,221 | 176,100 |
| 2017/10/16 | 1,249 | 1,249 | 1,223 | 1,228 | 177,600 |
| 2017/10/13 | 1,239 | 1,252 | 1,232 | 1,242 | 139,800 |
| 2017/10/12 | 1,238 | 1,245 | 1,231 | 1,235 | 122,900 |
| 2017/10/11 | 1,250 | 1,252 | 1,236 | 1,243 | 180,700 |
| 2017/10/10 | 1,226 | 1,261 | 1,226 | 1,251 | 330,400 |
| 2017/10/06 | 1,224 | 1,230 | 1,213 | 1,218 | 165,700 |
| 2017/10/05 | 1,200 | 1,226 | 1,198 | 1,225 | 165,400 |
| 2017/10/04 | 1,205 | 1,208 | 1,197 | 1,205 | 148,400 |
| 2017/10/03 | 1,205 | 1,212 | 1,195 | 1,211 | 190,100 |
| 2017/10/02 | 1,199 | 1,206 | 1,179 | 1,201 | 196,000 |
| 2017/09/29 | 1,205 | 1,216 | 1,195 | 1,208 | 256,100 |
| 2017/09/28 | 1,190 | 1,204 | 1,185 | 1,204 | 147,700 |
| 2017/09/27 | 1,185 | 1,192 | 1,166 | 1,189 | 160,100 |
| 2017/09/26 | 1,173 | 1,195 | 1,172 | 1,185 | 205,800 |
| 2017/09/25 | 1,147 | 1,169 | 1,141 | 1,167 | 182,900 |
| 2017/09/22 | 1,136 | 1,139 | 1,121 | 1,138 | 127,100 |
| 2017/09/21 | 1,140 | 1,145 | 1,120 | 1,123 | 170,900 |
| 2017/09/20 | 1,150 | 1,154 | 1,140 | 1,145 | 106,500 |
| 2017/09/19 | 1,145 | 1,161 | 1,136 | 1,157 | 209,200 |
| 2017/09/15 | 1,125 | 1,143 | 1,125 | 1,142 | 190,300 |
| 2017/09/14 | 1,115 | 1,131 | 1,115 | 1,130 | 128,200 |
| 2017/09/13 | 1,100 | 1,113 | 1,092 | 1,110 | 99,100 |
| 2017/09/12 | 1,113 | 1,113 | 1,091 | 1,093 | 120,200 |
| 2017/09/11 | 1,120 | 1,129 | 1,104 | 1,105 | 180,000 |
| 2017/09/08 | 1,117 | 1,141 | 1,117 | 1,129 | 199,600 |
| 2017/09/07 | 1,115 | 1,126 | 1,114 | 1,126 | 92,800 |
| 2017/09/06 | 1,104 | 1,112 | 1,100 | 1,110 | 108,000 |
| 2017/09/05 | 1,105 | 1,130 | 1,102 | 1,119 | 123,300 |
| 2017/09/04 | 1,133 | 1,133 | 1,101 | 1,105 | 148,100 |
| 2017/09/01 | 1,106 | 1,137 | 1,106 | 1,135 | 142,100 |
| 2017/08/31 | 1,095 | 1,108 | 1,094 | 1,100 | 155,000 |
| 2017/08/30 | 1,090 | 1,094 | 1,084 | 1,093 | 207,800 |
| 2017/08/29 | 1,081 | 1,093 | 1,077 | 1,090 | 75,900 |
| 2017/08/28 | 1,086 | 1,096 | 1,085 | 1,089 | 123,300 |
| 2017/08/25 | 1,090 | 1,095 | 1,083 | 1,086 | 116,200 |
| 2017/08/24 | 1,076 | 1,091 | 1,076 | 1,087 | 62,700 |
| 2017/08/23 | 1,096 | 1,096 | 1,078 | 1,080 | 129,800 |
| 2017/08/22 | 1,078 | 1,085 | 1,071 | 1,078 | 155,300 |
| 2017/08/21 | 1,087 | 1,099 | 1,084 | 1,085 | 143,200 |
| 2017/08/18 | 1,077 | 1,088 | 1,075 | 1,076 | 103,600 |
| 2017/08/17 | 1,081 | 1,097 | 1,076 | 1,092 | 79,100 |
| 2017/08/16 | 1,077 | 1,098 | 1,069 | 1,087 | 128,600 |
| 2017/08/15 | 1,094 | 1,095 | 1,064 | 1,076 | 134,400 |
| 2017/08/14 | 1,073 | 1,095 | 1,070 | 1,086 | 263,900 |
| 2017/08/10 | 1,093 | 1,115 | 1,087 | 1,103 | 234,800 |
| 2017/08/09 | 1,092 | 1,093 | 1,079 | 1,088 | 160,200 |
| 2017/08/08 | 1,104 | 1,104 | 1,093 | 1,096 | 156,300 |
| 2017/08/07 | 1,085 | 1,122 | 1,079 | 1,104 | 242,800 |
| 2017/08/04 | 1,074 | 1,105 | 1,074 | 1,088 | 266,100 |
| 2017/08/03 | 1,052 | 1,073 | 1,047 | 1,065 | 300,300 |
| 2017/08/02 | 999 | 1,052 | 983 | 1,048 | 520,600 |
| 2017/08/01 | 993 | 1,000 | 987 | 1,000 | 146,300 |
| 2017/07/31 | 988 | 994 | 977 | 993 | 224,800 |
| 2017/07/28 | 974 | 980 | 972 | 980 | 112,400 |
| 2017/07/27 | 970 | 977 | 965 | 970 | 133,100 |
| 2017/07/26 | 965 | 975 | 960 | 974 | 150,900 |
| 2017/07/25 | 960 | 961 | 952 | 960 | 97,900 |
| 2017/07/24 | 959 | 960 | 950 | 959 | 136,700 |
| 2017/07/21 | 967 | 977 | 958 | 967 | 101,300 |
| 2017/07/20 | 962 | 966 | 952 | 960 | 114,700 |
| 2017/07/19 | 965 | 966 | 952 | 960 | 125,900 |
| 2017/07/18 | 969 | 974 | 963 | 973 | 145,400 |
| 2017/07/14 | 972 | 977 | 962 | 975 | 266,500 |
| 2017/07/13 | 959 | 962 | 953 | 957 | 135,900 |
| 2017/07/12 | 964 | 964 | 953 | 953 | 115,400 |
| 2017/07/11 | 961 | 974 | 958 | 969 | 72,500 |
| 2017/07/10 | 965 | 971 | 957 | 963 | 185,000 |
| 2017/07/07 | 973 | 979 | 954 | 959 | 188,200 |
| 2017/07/06 | 986 | 986 | 972 | 977 | 160,400 |
| 2017/07/05 | 992 | 999 | 988 | 997 | 87,100 |
| 2017/07/04 | 1,005 | 1,014 | 991 | 996 | 161,300 |
| 2017/07/03 | 995 | 1,008 | 993 | 995 | 124,900 |
| 2017/06/30 | 980 | 998 | 977 | 995 | 249,600 |
| 2017/06/29 | 970 | 977 | 968 | 975 | 116,500 |
| 2017/06/28 | 945 | 969 | 945 | 966 | 189,100 |
| 2017/06/27 | 936 | 946 | 935 | 943 | 98,100 |
| 2017/06/26 | 951 | 951 | 934 | 934 | 133,700 |
| 2017/06/23 | 950 | 950 | 936 | 946 | 126,400 |
| 2017/06/22 | 942 | 945 | 936 | 939 | 82,500 |
| 2017/06/21 | 956 | 963 | 945 | 945 | 107,800 |
| 2017/06/20 | 966 | 971 | 958 | 959 | 104,000 |
| 2017/06/19 | 973 | 975 | 958 | 959 | 89,000 |
| 2017/06/16 | 953 | 971 | 951 | 969 | 203,700 |
| 2017/06/15 | 965 | 967 | 948 | 948 | 98,800 |
| 2017/06/14 | 965 | 986 | 959 | 966 | 244,000 |
| 2017/06/13 | 950 | 962 | 950 | 953 | 88,700 |
| 2017/06/12 | 939 | 953 | 939 | 950 | 99,400 |
| 2017/06/09 | 936 | 944 | 928 | 942 | 142,400 |
| 2017/06/08 | 947 | 947 | 940 | 942 | 87,200 |
| 2017/06/07 | 939 | 946 | 935 | 939 | 104,000 |
| 2017/06/06 | 935 | 945 | 934 | 934 | 91,900 |
| 2017/06/05 | 961 | 961 | 936 | 943 | 159,300 |
| 2017/06/02 | 926 | 959 | 925 | 956 | 327,600 |
| 2017/06/01 | 908 | 922 | 908 | 919 | 112,900 |
| 2017/05/31 | 918 | 919 | 909 | 909 | 103,200 |
| 2017/05/30 | 916 | 918 | 905 | 917 | 135,500 |
| 2017/05/29 | 919 | 925 | 916 | 916 | 54,800 |
| 2017/05/26 | 920 | 922 | 916 | 917 | 89,200 |
| 2017/05/25 | 926 | 932 | 924 | 924 | 133,700 |
| 2017/05/24 | 923 | 928 | 916 | 926 | 144,300 |
| 2017/05/23 | 921 | 921 | 912 | 914 | 93,400 |
| 2017/05/22 | 920 | 924 | 910 | 920 | 218,500 |
| 2017/05/19 | 914 | 916 | 907 | 910 | 128,400 |
| 2017/05/18 | 916 | 921 | 909 | 914 | 178,100 |
| 2017/05/17 | 931 | 931 | 922 | 930 | 143,300 |
| 2017/05/16 | 934 | 944 | 931 | 941 | 168,800 |
| 2017/05/15 | 933 | 936 | 922 | 929 | 125,800 |
| 2017/05/12 | 947 | 951 | 933 | 939 | 137,000 |
| 2017/05/11 | 947 | 953 | 942 | 948 | 134,500 |
| 2017/05/10 | 948 | 960 | 941 | 955 | 222,300 |
| 2017/05/09 | 952 | 958 | 946 | 954 | 169,500 |
| 2017/05/08 | 945 | 962 | 943 | 953 | 247,800 |
| 2017/05/02 | 928 | 959 | 928 | 940 | 189,000 |
| 2017/05/01 | 926 | 944 | 920 | 929 | 180,400 |
| 2017/04/28 | 941 | 943 | 925 | 929 | 212,200 |
| 2017/04/27 | 911 | 919 | 906 | 913 | 165,700 |
| 2017/04/26 | 911 | 926 | 911 | 922 | 79,800 |
| 2017/04/25 | 909 | 917 | 903 | 910 | 103,100 |
| 2017/04/24 | 909 | 910 | 899 | 906 | 70,000 |
| 2017/04/21 | 880 | 897 | 878 | 895 | 136,700 |
| 2017/04/20 | 874 | 883 | 871 | 872 | 98,200 |
| 2017/04/19 | 877 | 884 | 872 | 881 | 99,500 |
| 2017/04/18 | 885 | 889 | 878 | 878 | 69,300 |
| 2017/04/17 | 873 | 880 | 870 | 879 | 71,600 |
| 2017/04/14 | 876 | 879 | 869 | 873 | 114,600 |
| 2017/04/13 | 904 | 904 | 875 | 878 | 226,500 |
| 2017/04/12 | 904 | 908 | 897 | 904 | 92,700 |
| 2017/04/11 | 914 | 916 | 905 | 912 | 128,600 |
| 2017/04/10 | 914 | 920 | 910 | 917 | 96,400 |
| 2017/04/07 | 890 | 922 | 887 | 911 | 189,700 |
| 2017/04/06 | 901 | 904 | 881 | 882 | 132,100 |
| 2017/04/05 | 920 | 925 | 909 | 910 | 80,100 |
| 2017/04/04 | 926 | 938 | 918 | 924 | 190,000 |
| 2017/04/03 | 928 | 937 | 923 | 929 | 118,900 |
| 2017/03/31 | 948 | 948 | 920 | 920 | 98,700 |
| 2017/03/30 | 951 | 951 | 936 | 939 | 61,400 |
| 2017/03/29 | 931 | 952 | 931 | 952 | 129,200 |
| 2017/03/28 | 936 | 946 | 934 | 944 | 134,100 |
| 2017/03/27 | 933 | 933 | 920 | 921 | 100,500 |
| 2017/03/24 | 932 | 939 | 924 | 938 | 120,800 |
| 2017/03/23 | 937 | 941 | 930 | 936 | 128,000 |
| 2017/03/22 | 944 | 944 | 937 | 937 | 128,900 |
| 2017/03/21 | 950 | 953 | 945 | 953 | 81,900 |
| 2017/03/17 | 946 | 959 | 940 | 958 | 128,300 |
| 2017/03/16 | 945 | 950 | 942 | 946 | 73,600 |
| 2017/03/15 | 948 | 953 | 941 | 949 | 129,800 |
| 2017/03/14 | 955 | 955 | 948 | 949 | 89,600 |
| 2017/03/13 | 948 | 952 | 941 | 950 | 94,700 |
| 2017/03/10 | 946 | 956 | 946 | 954 | 181,800 |
| 2017/03/09 | 948 | 948 | 938 | 943 | 84,600 |
| 2017/03/08 | 951 | 951 | 941 | 947 | 83,900 |
| 2017/03/07 | 942 | 953 | 942 | 949 | 48,100 |
| 2017/03/06 | 944 | 948 | 940 | 946 | 67,600 |
| 2017/03/03 | 954 | 954 | 943 | 949 | 60,100 |
| 2017/03/02 | 964 | 965 | 948 | 958 | 108,300 |
| 2017/03/01 | 946 | 954 | 936 | 954 | 127,300 |
| 2017/02/28 | 951 | 958 | 946 | 946 | 145,900 |
| 2017/02/27 | 950 | 950 | 933 | 947 | 128,300 |
| 2017/02/24 | 946 | 952 | 943 | 948 | 84,500 |
| 2017/02/23 | 952 | 954 | 945 | 951 | 58,500 |
| 2017/02/22 | 953 | 954 | 937 | 949 | 119,500 |
| 2017/02/21 | 949 | 955 | 945 | 952 | 57,600 |
| 2017/02/20 | 945 | 951 | 940 | 944 | 99,600 |
| 2017/02/17 | 948 | 953 | 933 | 941 | 108,600 |
| 2017/02/16 | 938 | 953 | 935 | 949 | 197,400 |
| 2017/02/15 | 933 | 936 | 929 | 930 | 77,200 |
| 2017/02/14 | 927 | 935 | 926 | 926 | 145,900 |
| 2017/02/13 | 921 | 931 | 918 | 928 | 160,500 |
| 2017/02/10 | 899 | 910 | 890 | 907 | 187,000 |
| 2017/02/09 | 902 | 903 | 885 | 890 | 201,500 |
| 2017/02/08 | 909 | 909 | 898 | 908 | 100,400 |
| 2017/02/07 | 913 | 918 | 903 | 914 | 182,200 |
| 2017/02/06 | 912 | 927 | 907 | 923 | 139,600 |
| 2017/02/03 | 905 | 919 | 905 | 913 | 160,000 |
| 2017/02/02 | 946 | 946 | 899 | 902 | 265,000 |
| 2017/02/01 | 927 | 952 | 915 | 952 | 241,700 |
| 2017/01/31 | 918 | 924 | 911 | 916 | 138,900 |
| 2017/01/30 | 935 | 937 | 923 | 933 | 97,000 |
| 2017/01/27 | 939 | 942 | 929 | 939 | 202,900 |
| 2017/01/26 | 929 | 935 | 923 | 933 | 124,200 |
| 2017/01/25 | 930 | 932 | 911 | 921 | 92,300 |
| 2017/01/24 | 923 | 925 | 912 | 922 | 133,200 |
| 2017/01/23 | 923 | 929 | 917 | 926 | 89,800 |
| 2017/01/20 | 923 | 938 | 923 | 933 | 164,400 |
| 2017/01/19 | 924 | 930 | 918 | 929 | 112,200 |
| 2017/01/18 | 915 | 920 | 902 | 919 | 109,300 |
| 2017/01/17 | 929 | 929 | 916 | 922 | 90,700 |
| 2017/01/16 | 937 | 937 | 918 | 927 | 84,100 |
| 2017/01/13 | 926 | 942 | 926 | 941 | 103,200 |
| 2017/01/12 | 928 | 935 | 920 | 928 | 126,500 |
| 2017/01/11 | 935 | 939 | 923 | 931 | 127,200 |
| 2017/01/10 | 942 | 944 | 931 | 938 | 230,100 |
| 2017/01/06 | 932 | 959 | 930 | 956 | 292,500 |
| 2017/01/05 | 940 | 942 | 927 | 932 | 140,700 |
| 2017/01/04 | 927 | 948 | 927 | 944 | 137,800 |