8133 伊藤忠エネクス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	664	667	662	662	60,500	662
2004-12-29	656	659	651	655	59,200	655
2004-12-28	665	665	652	655	104,600	655
2004-12-27	657	669	653	664	196,000	664
2004-12-24	658	666	649	653	285,500	653
2004-12-22	654	660	650	656	294,200	656
2004-12-21	652	661	652	657	178,300	657
2004-12-20	644	663	644	662	389,300	662
2004-12-17	669	674	660	674	140,000	674
2004-12-16	665	670	661	669	96,900	669
2004-12-15	668	668	661	663	66,100	663
2004-12-14	665	667	660	667	91,900	667
2004-12-13	667	668	663	663	83,400	663
2004-12-10	667	667	660	664	251,800	664
2004-12-09	653	663	652	657	77,400	657
2004-12-08	663	667	660	663	76,800	663
2004-12-07	668	669	661	666	132,400	666
2004-12-06	669	673	665	671	369,500	671
2004-12-03	662	664	650	664	123,400	664
2004-12-02	664	664	660	662	162,000	662
2004-12-01	665	666	658	663	102,800	663
2004-11-30	665	665	656	662	62,600	662
2004-11-29	657	666	657	665	202,100	665
2004-11-26	655	658	652	657	164,200	657
2004-11-25	648	651	640	648	222,100	648
2004-11-24	642	650	638	645	151,300	645
2004-11-22	634	659	624	639	94,800	639
2004-11-19	639	640	632	638	71,200	638
2004-11-18	647	648	628	630	95,300	630
2004-11-17	635	648	631	633	111,000	633
2004-11-16	651	656	643	644	132,700	644
2004-11-15	641	651	641	651	140,600	651
2004-11-12	643	650	639	648	120,500	648
2004-11-11	655	655	628	638	97,200	638
2004-11-10	655	663	654	657	112,600	657
2004-11-09	666	667	650	654	148,600	654
2004-11-08	675	676	663	663	141,600	663
2004-11-05	657	679	656	675	249,100	675
2004-11-04	655	656	650	654	118,000	654
2004-11-02	650	652	644	652	84,800	652
2004-11-01	650	650	637	649	143,700	649
2004-10-29	646	652	636	651	106,500	651
2004-10-28	654	655	647	654	136,500	654
2004-10-27	647	655	636	655	184,800	655
2004-10-26	641	650	631	650	154,800	650
2004-10-25	632	648	614	641	158,600	641
2004-10-22	633	645	625	634	80,200	634
2004-10-21	647	647	629	638	80,300	638
2004-10-20	647	648	630	641	91,200	641
2004-10-19	636	649	635	645	60,000	645
2004-10-18	644	644	626	640	49,700	640
2004-10-15	612	643	612	643	101,300	643
2004-10-14	633	638	622	632	38,800	632
2004-10-13	638	654	628	643	62,500	643
2004-10-12	660	662	651	658	46,600	658
2004-10-08	660	662	653	659	169,400	659
2004-10-07	665	665	652	662	243,200	662
2004-10-06	660	662	652	659	150,600	659
2004-10-05	645	656	645	654	69,500	654
2004-10-04	652	658	649	653	129,300	653
2004-10-01	630	656	630	650	139,200	650
2004-09-30	634	644	630	640	57,000	640
2004-09-29	645	645	635	640	95,200	640
2004-09-28	636	647	636	640	95,000	640
2004-09-27	647	648	642	645	196,600	645
2004-09-24	640	647	628	639	98,600	639
2004-09-22	651	655	643	650	112,400	650
2004-09-21	673	673	652	655	286,600	655
2004-09-17	635	654	630	653	330,300	653
2004-09-16	624	636	621	633	116,900	633
2004-09-15	630	630	620	628	56,600	628
2004-09-14	636	637	623	631	77,600	631
2004-09-13	618	639	618	635	228,500	635
2004-09-10	617	619	613	618	227,700	618
2004-09-09	613	616	610	612	36,900	612
2004-09-08	611	615	610	613	21,900	613
2004-09-07	610	620	608	613	51,900	613
2004-09-06	608	618	605	615	65,700	615
2004-09-03	617	617	602	606	25,900	606
2004-09-02	609	616	607	613	47,300	613
2004-09-01	601	611	601	607	20,000	607
2004-08-31	606	609	600	600	19,900	600
2004-08-30	614	615	605	611	38,300	611
2004-08-27	611	618	611	616	32,200	616
2004-08-26	617	618	602	603	36,800	603
2004-08-25	605	615	601	613	50,800	613
2004-08-24	605	611	601	606	46,000	606
2004-08-23	601	610	600	604	68,600	604
2004-08-20	601	610	596	610	48,900	610
2004-08-19	606	614	603	607	67,300	607
2004-08-18	602	603	596	601	48,800	601
2004-08-17	595	607	592	597	56,400	597
2004-08-16	597	598	585	595	23,200	595
2004-08-13	607	607	600	600	51,500	600
2004-08-12	602	609	602	607	31,300	607
2004-08-11	611	616	603	610	70,700	610
2004-08-10	600	608	592	606	83,900	606
2004-08-09	595	597	580	597	35,600	597
2004-08-06	600	603	596	601	35,800	601
2004-08-05	598	609	598	605	41,300	605
2004-08-04	615	615	600	608	67,500	608
2004-08-03	621	621	602	616	53,600	616
2004-08-02	625	625	619	622	38,100	622
2004-07-30	620	624	610	624	111,000	624
2004-07-29	620	620	613	618	49,200	618
2004-07-28	611	620	611	619	54,200	619
2004-07-27	618	618	610	611	63,800	611
2004-07-26	614	618	601	617	95,200	617
2004-07-23	619	619	610	614	71,400	614
2004-07-22	607	619	602	609	78,900	609
2004-07-21	591	614	591	605	35,700	605
2004-07-20	605	611	590	590	37,000	590
2004-07-16	597	619	595	615	79,900	615
2004-07-15	599	613	597	597	42,200	597
2004-07-14	619	619	597	597	83,900	597
2004-07-13	613	619	607	607	27,200	607
2004-07-12	613	625	607	616	111,800	616
2004-07-09	599	604	592	604	134,400	604
2004-07-08	585	594	585	590	32,200	590
2004-07-07	585	595	585	588	41,500	588
2004-07-06	589	606	589	598	63,500	598
2004-07-05	606	607	581	604	95,900	604
2004-07-02	610	613	607	607	45,300	607
2004-07-01	610	619	603	614	149,700	614
2004-06-30	612	612	602	607	91,200	607
2004-06-29	612	615	605	612	103,200	612
2004-06-28	595	614	593	614	281,600	614
2004-06-25	589	593	575	592	89,600	592
2004-06-24	580	586	576	585	86,700	585
2004-06-23	574	580	572	572	67,800	572
2004-06-22	570	577	570	574	78,300	574
2004-06-21	561	578	560	570	95,900	570
2004-06-18	553	562	550	554	45,400	554
2004-06-17	570	570	558	562	47,100	562
2004-06-16	569	569	558	563	54,400	563
2004-06-15	554	570	551	551	64,400	551
2004-06-14	569	570	560	568	51,400	568
2004-06-11	567	570	559	568	205,800	568
2004-06-10	580	580	565	570	93,500	570
2004-06-09	561	577	556	574	131,600	574
2004-06-08	576	576	544	553	78,700	553
2004-06-07	559	570	555	566	108,800	566
2004-06-04	548	559	542	547	34,800	547
2004-06-03	567	567	527	537	53,500	537
2004-06-02	572	572	556	557	45,200	557
2004-06-01	550	572	550	561	147,400	561
2004-05-31	561	562	552	558	46,300	558
2004-05-28	545	561	545	561	72,400	561
2004-05-27	560	561	535	545	96,000	545
2004-05-26	547	559	545	546	79,200	546
2004-05-25	561	561	548	557	37,200	557
2004-05-24	550	567	550	559	47,300	559
2004-05-21	564	568	544	562	58,000	562
2004-05-20	535	569	532	563	111,500	563
2004-05-19	539	548	532	548	53,900	548
2004-05-18	519	533	515	519	58,300	519
2004-05-17	516	522	510	515	49,400	515
2004-05-14	537	540	531	533	82,500	533
2004-05-13	545	557	540	547	99,800	547
2004-05-12	557	557	534	545	64,300	545
2004-05-11	519	529	516	527	74,900	527
2004-05-10	559	559	533	539	127,400	539
2004-05-07	585	587	567	570	73,200	570
2004-05-06	580	585	566	566	66,600	566
2004-04-30	592	595	579	589	114,700	589
2004-04-28	594	595	591	591	83,100	591
2004-04-27	590	594	589	593	106,800	593
2004-04-26	582	592	581	589	117,500	589
2004-04-23	593	593	585	592	117,700	592
2004-04-22	580	591	575	590	97,000	590
2004-04-21	590	590	581	585	54,800	585
2004-04-20	580	585	571	584	74,300	584
2004-04-19	572	583	551	580	99,100	580
2004-04-16	570	589	570	582	115,100	582
2004-04-15	590	590	571	576	94,700	576
2004-04-14	572	586	572	586	72,100	586
2004-04-13	571	582	571	580	67,400	580
2004-04-12	570	581	565	581	76,500	581
2004-04-09	575	580	572	574	102,200	574
2004-04-08	580	590	573	584	127,500	584
2004-04-07	590	590	576	581	169,300	581
2004-04-06	580	590	571	590	140,500	590
2004-04-05	595	595	582	585	84,100	585
2004-04-02	577	593	561	584	172,300	584
2004-04-01	573	580	567	567	94,200	567
2004-03-31	561	570	561	570	70,700	570
2004-03-30	565	566	561	565	90,800	565
2004-03-29	565	573	564	567	85,400	567
2004-03-26	570	573	561	562	114,700	562
2004-03-25	580	582	562	568	139,500	568
2004-03-24	569	580	565	574	185,000	574
2004-03-23	565	567	557	562	99,900	562
2004-03-22	565	568	558	562	115,800	562
2004-03-19	567	570	557	557	72,700	557
2004-03-18	562	576	557	567	272,500	567
2004-03-17	560	562	553	557	134,000	557
2004-03-16	546	555	540	545	186,200	545
2004-03-15	535	538	532	536	71,600	536
2004-03-12	526	530	523	525	209,600	525
2004-03-11	546	546	536	538	143,100	538
2004-03-10	554	563	551	551	153,000	551
2004-03-09	545	554	540	553	130,800	553
2004-03-08	540	553	540	547	127,400	547
2004-03-05	528	544	525	541	362,800	541
2004-03-04	520	529	520	525	53,300	525
2004-03-03	522	524	519	520	71,400	520
2004-03-02	519	522	515	519	88,000	519
2004-03-01	520	530	519	523	190,100	523
2004-02-27	510	519	509	519	104,500	519
2004-02-26	510	517	507	513	216,700	513
2004-02-25	503	510	503	508	63,800	508
2004-02-24	503	507	503	503	44,700	503
2004-02-23	510	512	503	503	63,300	503
2004-02-20	508	509	505	505	30,800	505
2004-02-19	505	511	505	508	162,600	508
2004-02-18	501	505	499	501	53,900	501
2004-02-17	504	506	501	501	74,200	501
2004-02-16	508	512	503	504	180,700	504
2004-02-13	499	504	497	500	72,000	500
2004-02-12	491	500	491	499	155,300	499
2004-02-10	493	495	486	486	137,700	486
2004-02-09	488	494	486	490	91,800	490
2004-02-06	487	488	483	483	40,800	483
2004-02-05	486	487	483	485	71,800	485
2004-02-04	489	489	483	485	58,600	485
2004-02-03	489	489	483	486	56,700	486
2004-02-02	483	490	483	485	29,700	485
2004-01-30	486	487	483	483	65,900	483
2004-01-29	490	490	486	486	111,100	486
2004-01-28	484	492	484	489	118,400	489
2004-01-27	485	486	483	484	102,800	484
2004-01-26	488	488	484	484	110,300	484
2004-01-23	488	491	483	485	196,100	485
2004-01-22	486	489	484	486	202,100	486
2004-01-21	487	492	479	484	343,900	484
2004-01-20	506	507	495	496	137,100	496
2004-01-19	510	510	505	505	75,900	505
2004-01-16	502	505	497	502	77,000	502
2004-01-15	505	508	498	501	53,400	501
2004-01-14	500	508	497	502	98,300	502
2004-01-13	506	506	497	499	79,700	499
2004-01-09	504	510	501	507	192,300	507
2004-01-08	496	503	496	499	60,500	499
2004-01-07	493	496	491	495	40,300	495
2004-01-06	495	498	490	490	56,700	490
2004-01-05	491	494	491	494	21,200	494

分割・併合履歴： [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.1株 [1983-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31