8133 伊藤忠エネクス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	810	815	808	812	49,700	812
2006-12-28	819	824	807	813	159,600	813
2006-12-27	812	819	809	815	127,300	815
2006-12-26	803	813	800	812	183,000	812
2006-12-25	804	804	794	800	161,200	800
2006-12-22	794	804	782	799	153,100	799
2006-12-21	798	798	785	792	272,700	792
2006-12-20	804	805	777	798	207,600	798
2006-12-19	815	815	802	804	171,000	804
2006-12-18	810	814	804	812	207,000	812
2006-12-15	799	810	796	807	225,400	807
2006-12-14	799	804	788	798	231,400	798
2006-12-13	788	790	777	789	212,300	789
2006-12-12	790	792	770	781	234,200	781
2006-12-11	785	799	776	790	269,400	790
2006-12-08	801	810	781	785	616,800	785
2006-12-07	811	824	801	811	228,400	811
2006-12-06	798	815	797	813	375,100	813
2006-12-05	798	798	778	785	327,700	785
2006-12-04	795	799	787	798	185,700	798
2006-12-01	793	797	787	787	213,700	787
2006-11-30	779	791	776	787	327,700	787
2006-11-29	760	782	760	773	347,100	773
2006-11-28	736	752	732	748	291,400	748
2006-11-27	727	746	725	739	335,500	739
2006-11-24	736	736	722	725	108,600	725
2006-11-22	728	733	719	732	219,000	732
2006-11-21	708	738	708	721	328,600	721
2006-11-20	733	733	711	712	160,500	712
2006-11-17	731	735	720	723	173,900	723
2006-11-16	726	727	722	722	138,200	722
2006-11-15	734	735	717	719	386,800	719
2006-11-14	707	728	705	721	288,800	721
2006-11-13	713	715	699	706	153,000	706
2006-11-10	722	730	714	714	293,300	714
2006-11-09	716	731	716	722	161,300	722
2006-11-08	723	730	716	724	184,300	724
2006-11-07	725	726	713	715	141,600	715
2006-11-06	724	729	718	724	127,800	724
2006-11-02	715	729	715	728	232,700	728
2006-11-01	701	725	698	721	209,000	721
2006-10-31	716	717	704	704	192,200	704
2006-10-30	725	726	708	716	171,000	716
2006-10-27	716	735	711	716	352,300	716
2006-10-26	721	722	710	716	198,900	716
2006-10-25	732	732	713	722	195,500	722
2006-10-24	719	743	713	732	367,600	732
2006-10-23	705	717	700	710	194,300	710
2006-10-20	699	709	684	693	326,300	693
2006-10-19	689	700	684	690	193,000	690
2006-10-18	687	694	674	688	235,000	688
2006-10-17	693	704	690	696	201,600	696
2006-10-16	699	718	691	713	417,500	713
2006-10-13	658	679	658	679	157,900	679
2006-10-12	660	663	652	656	138,000	656
2006-10-11	668	678	656	660	280,000	660
2006-10-10	661	670	652	659	244,200	659
2006-10-06	642	658	642	656	265,700	656
2006-10-05	654	658	646	651	172,200	651
2006-10-04	667	672	652	654	101,700	654
2006-10-03	675	677	669	669	96,700	669
2006-10-02	674	680	672	675	189,400	675
2006-09-29	671	688	671	684	129,800	684
2006-09-28	674	680	669	674	68,800	674
2006-09-27	671	678	665	673	185,900	673
2006-09-26	682	682	666	670	62,000	670
2006-09-25	670	678	666	675	83,100	675
2006-09-22	669	677	657	666	173,600	666
2006-09-21	685	689	667	675	158,300	675
2006-09-20	693	693	680	684	104,400	684
2006-09-19	701	706	691	695	118,800	695
2006-09-15	705	705	693	696	79,000	696
2006-09-14	700	706	698	702	46,100	702
2006-09-13	707	717	697	697	92,800	697
2006-09-12	711	712	691	697	165,300	697
2006-09-11	719	723	708	710	107,800	710
2006-09-08	709	723	709	719	148,600	719
2006-09-07	724	725	701	709	234,200	709
2006-09-06	733	739	725	728	106,500	728
2006-09-05	736	739	731	735	91,200	735
2006-09-04	747	748	737	741	129,100	741
2006-09-01	755	759	742	744	95,700	744
2006-08-31	735	753	721	749	182,500	749
2006-08-30	717	734	717	727	154,400	727
2006-08-29	722	723	715	718	82,800	718
2006-08-28	719	721	710	710	117,200	710
2006-08-25	720	729	713	716	80,500	716
2006-08-24	722	722	713	714	84,900	714
2006-08-23	718	723	717	719	41,500	719
2006-08-22	720	725	716	721	86,400	721
2006-08-21	724	729	711	715	137,000	715
2006-08-18	724	725	717	724	130,900	724
2006-08-17	723	727	722	722	71,000	722
2006-08-16	729	729	720	722	89,400	722
2006-08-15	730	731	720	722	91,500	722
2006-08-14	710	726	710	722	57,700	722
2006-08-11	726	730	708	720	56,300	720
2006-08-10	721	729	720	725	74,500	725
2006-08-09	708	721	708	721	75,300	721
2006-08-08	712	721	707	719	79,600	719
2006-08-07	730	734	689	701	204,900	701
2006-08-04	735	735	724	732	90,800	732
2006-08-03	737	740	734	734	25,300	734
2006-08-02	733	740	729	737	135,000	737
2006-08-01	753	754	730	743	133,300	743
2006-07-31	755	759	741	751	261,100	751
2006-07-28	731	740	730	739	65,100	739
2006-07-27	728	740	720	739	183,300	739
2006-07-26	725	729	715	723	154,200	723
2006-07-25	721	721	704	713	80,000	713
2006-07-24	696	705	693	701	44,800	701
2006-07-21	719	719	696	701	83,400	701
2006-07-20	690	713	690	709	111,000	709
2006-07-19	715	725	670	683	302,900	683
2006-07-18	725	728	705	726	219,800	726
2006-07-14	725	728	712	720	106,900	720
2006-07-13	711	723	710	720	103,200	720
2006-07-12	721	727	712	721	118,900	721
2006-07-11	737	741	724	731	60,800	731
2006-07-10	740	740	719	736	145,500	736
2006-07-07	734	736	727	732	72,700	732
2006-07-06	737	737	716	724	165,100	724
2006-07-05	728	728	716	724	106,300	724
2006-07-04	742	752	722	728	160,600	728
2006-07-03	744	765	736	744	298,400	744
2006-06-30	705	736	705	728	165,600	728
2006-06-29	700	718	700	709	232,400	709
2006-06-28	708	718	692	705	200,700	705
2006-06-27	724	732	720	728	42,300	728
2006-06-26	716	729	715	726	91,500	726
2006-06-23	739	739	717	724	187,700	724
2006-06-22	722	739	722	739	102,400	739
2006-06-21	732	739	690	721	177,400	721
2006-06-20	745	747	737	742	121,200	742
2006-06-19	747	749	736	743	81,300	743
2006-06-16	740	746	723	746	181,300	746
2006-06-15	697	720	697	712	164,500	712
2006-06-14	669	695	665	687	180,300	687
2006-06-13	670	676	652	669	403,600	669
2006-06-12	648	668	642	667	290,100	667
2006-06-09	666	669	648	662	221,500	662
2006-06-08	660	680	651	656	209,400	656
2006-06-07	695	713	690	690	101,500	690
2006-06-06	700	720	700	705	92,300	705
2006-06-05	728	736	716	721	180,900	721
2006-06-02	711	725	684	720	169,800	720
2006-06-01	720	733	718	721	134,300	721
2006-05-31	736	739	717	718	159,600	718
2006-05-30	756	765	732	746	186,000	746
2006-05-29	757	769	753	769	62,700	769
2006-05-26	764	771	741	759	163,500	759
2006-05-25	760	760	725	750	206,500	750
2006-05-24	753	764	753	764	81,500	764
2006-05-23	768	773	759	763	121,300	763
2006-05-22	792	803	783	783	92,800	783
2006-05-19	790	794	780	792	100,300	792
2006-05-18	785	798	781	789	99,300	789
2006-05-17	786	799	784	799	127,500	799
2006-05-16	813	813	790	792	140,500	792
2006-05-15	799	823	795	809	185,500	809
2006-05-12	806	810	783	798	162,900	798
2006-05-11	813	816	809	812	115,500	812
2006-05-10	839	839	814	817	209,100	817
2006-05-09	838	843	830	836	293,200	836
2006-05-08	823	836	816	828	231,300	828
2006-05-02	810	814	805	809	129,200	809
2006-05-01	805	821	805	809	111,800	809
2006-04-28	814	814	806	811	163,300	811
2006-04-27	818	823	802	808	218,600	808
2006-04-26	825	828	808	819	193,900	819
2006-04-25	819	832	819	832	120,500	832
2006-04-24	835	836	814	815	172,500	815
2006-04-21	836	845	832	841	136,100	841
2006-04-20	840	846	835	842	171,700	842
2006-04-19	842	850	837	838	114,900	838
2006-04-18	835	839	828	835	148,500	835
2006-04-17	836	850	825	839	136,400	839
2006-04-14	850	852	837	841	126,300	841
2006-04-13	863	864	837	856	164,100	856
2006-04-12	870	884	865	867	145,400	867
2006-04-11	882	886	870	875	119,900	875
2006-04-10	880	884	873	881	186,600	881
2006-04-07	870	876	866	875	214,500	875
2006-04-06	847	868	844	863	310,200	863
2006-04-05	847	850	840	840	141,600	840
2006-04-04	850	853	843	845	220,800	845
2006-04-03	832	850	825	845	303,200	845
2006-03-31	826	838	824	830	188,000	830
2006-03-30	840	845	820	826	279,700	826
2006-03-29	830	843	820	840	186,000	840
2006-03-28	827	832	816	830	175,100	830
2006-03-27	830	834	825	828	176,200	828
2006-03-24	829	832	826	828	118,100	828
2006-03-23	826	834	824	828	190,000	828
2006-03-22	825	826	816	824	181,500	824
2006-03-20	810	826	808	822	237,400	822
2006-03-17	805	812	805	810	150,100	810
2006-03-16	815	816	803	804	221,700	804
2006-03-15	819	819	809	815	139,300	815
2006-03-14	832	832	806	814	319,600	814
2006-03-13	820	834	816	823	297,700	823
2006-03-10	806	823	798	807	492,100	807
2006-03-09	815	832	807	826	163,100	826
2006-03-08	834	834	811	816	102,400	816
2006-03-07	844	854	830	834	131,700	834
2006-03-06	836	859	834	849	173,200	849
2006-03-03	870	873	850	856	119,700	856
2006-03-02	880	885	869	874	98,600	874
2006-03-01	863	885	860	866	201,600	866
2006-02-28	899	899	858	869	367,800	869
2006-02-27	924	935	902	902	241,700	902
2006-02-24	925	946	913	932	272,100	932
2006-02-23	916	924	883	905	287,900	905
2006-02-22	866	901	856	876	316,200	876
2006-02-21	843	870	818	866	285,800	866
2006-02-20	865	885	851	858	282,900	858
2006-02-17	882	927	867	895	320,200	895
2006-02-16	896	905	882	896	230,000	896
2006-02-15	924	924	884	887	260,600	887
2006-02-14	930	934	892	929	233,000	929
2006-02-13	957	966	921	931	139,200	931
2006-02-10	975	975	951	957	222,300	957
2006-02-09	958	977	954	969	299,300	969
2006-02-08	964	970	948	948	279,500	948
2006-02-07	971	975	953	957	226,700	957
2006-02-06	943	960	933	955	267,900	955
2006-02-03	921	934	907	933	208,300	933
2006-02-02	960	962	927	938	216,300	938
2006-02-01	941	1,003	934	960	253,200	960
2006-01-31	976	988	964	971	148,300	971
2006-01-30	989	998	975	984	145,500	984
2006-01-27	994	1,005	980	989	107,000	989
2006-01-26	984	995	971	992	141,200	992
2006-01-25	959	999	946	977	159,600	977
2006-01-24	921	977	914	969	190,600	969
2006-01-23	931	964	930	931	111,400	931
2006-01-20	968	974	931	951	140,500	951
2006-01-19	888	975	888	968	133,500	968
2006-01-18	970	977	875	878	149,100	878
2006-01-17	969	1,013	962	975	322,300	975
2006-01-16	986	993	974	979	195,700	979
2006-01-13	984	994	982	983	120,500	983
2006-01-12	996	1,003	986	994	259,200	994
2006-01-11	981	996	968	985	178,100	985
2006-01-10	999	1,000	978	1,000	197,700	1,000
2006-01-06	985	992	982	985	102,200	985
2006-01-05	976	988	972	981	177,500	981
2006-01-04	954	971	953	957	31,000	957

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