8133 伊藤忠エネクス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 509 | 529 | 509 | 529 | 12,000 | 346.98 |
| 1983-12-27 | 530 | 530 | 527 | 527 | 3,000 | 345.66 |
| 1983-12-26 | 530 | 535 | 530 | 535 | 7,000 | 350.91 |
| 1983-12-24 | 506 | 525 | 506 | 525 | 21,000 | 344.35 |
| 1983-12-23 | 510 | 510 | 500 | 505 | 30,000 | 331.23 |
| 1983-12-22 | 515 | 525 | 513 | 515 | 23,000 | 337.79 |
| 1983-12-21 | 505 | 515 | 505 | 505 | 19,000 | 331.23 |
| 1983-12-20 | 500 | 500 | 500 | 500 | 15,000 | 327.96 |
| 1983-12-17 | 521 | 521 | 520 | 520 | 13,000 | 341.07 |
| 1983-12-16 | 530 | 530 | 520 | 521 | 16,000 | 341.73 |
| 1983-12-15 | 540 | 540 | 540 | 540 | 5,000 | 354.19 |
| 1983-12-14 | 540 | 540 | 540 | 540 | 5,000 | 354.19 |
| 1983-12-09 | 550 | 550 | 550 | 550 | 23,000 | 360.75 |
| 1983-12-08 | 545 | 550 | 545 | 550 | 8,000 | 360.75 |
| 1983-12-01 | 605 | 605 | 591 | 595 | 44,000 | 390.27 |
| 1983-11-30 | 590 | 605 | 585 | 600 | 60,000 | 393.55 |
| 1983-11-29 | 600 | 610 | 600 | 610 | 52,000 | 400.11 |
| 1983-11-28 | 588 | 600 | 588 | 600 | 38,000 | 393.55 |
| 1983-11-26 | 597 | 598 | 597 | 598 | 5,000 | 392.23 |
| 1983-11-25 | 605 | 605 | 595 | 600 | 20,000 | 393.55 |
| 1983-11-24 | 620 | 620 | 605 | 605 | 25,000 | 396.83 |
| 1983-11-22 | 620 | 620 | 618 | 618 | 118,000 | 405.35 |
| 1983-11-21 | 630 | 630 | 630 | 630 | 15,000 | 413.22 |
| 1983-11-19 | 650 | 650 | 649 | 650 | 22,000 | 426.34 |
| 1983-11-18 | 650 | 665 | 648 | 651 | 68,000 | 427 |
| 1983-11-17 | 636 | 655 | 630 | 655 | 71,000 | 429.62 |
| 1983-11-16 | 630 | 660 | 625 | 660 | 82,000 | 432.90 |
| 1983-11-15 | 640 | 641 | 635 | 640 | 56,000 | 419.78 |
| 1983-11-14 | 655 | 660 | 640 | 650 | 29,000 | 426.34 |
| 1983-11-11 | 671 | 671 | 660 | 665 | 67,000 | 436.18 |
| 1983-11-10 | 701 | 701 | 671 | 692 | 158,000 | 453.89 |
| 1983-11-09 | 710 | 725 | 700 | 710 | 405,000 | 465.70 |
| 1983-11-08 | 680 | 715 | 680 | 691 | 664,000 | 453.23 |
| 1983-11-07 | 646 | 670 | 635 | 670 | 348,000 | 439.46 |
| 1983-11-05 | 661 | 670 | 646 | 658 | 214,000 | 431.59 |
| 1983-11-04 | 699 | 700 | 665 | 679 | 248,000 | 445.36 |
| 1983-11-02 | 669 | 705 | 646 | 696 | 859,000 | 456.51 |
| 1983-11-01 | 641 | 680 | 625 | 665 | 801,000 | 436.18 |
| 1983-10-31 | 608 | 650 | 608 | 649 | 814,000 | 425.69 |
| 1983-10-29 | 577 | 618 | 567 | 618 | 810,000 | 405.35 |
| 1983-10-28 | 573 | 589 | 555 | 560 | 911,000 | 367.31 |
| 1983-10-27 | 518 | 555 | 518 | 555 | 781,000 | 364.03 |
| 1983-10-26 | 490 | 523 | 484 | 518 | 323,000 | 339.76 |
| 1983-10-25 | 510 | 515 | 490 | 490 | 95,000 | 321.40 |
| 1983-10-24 | 520 | 520 | 501 | 519 | 164,000 | 340.42 |
| 1983-10-22 | 500 | 530 | 496 | 530 | 791,000 | 347.63 |
| 1983-10-21 | 490 | 506 | 490 | 500 | 942,000 | 327.96 |
| 1983-10-20 | 440 | 500 | 439 | 500 | 619,000 | 327.96 |
| 1983-10-18 | 424 | 455 | 424 | 450 | 317,000 | 295.16 |
| 1983-10-17 | 415 | 419 | 415 | 419 | 53,000 | 274.83 |
| 1983-10-15 | 410 | 410 | 410 | 410 | 3,000 | 268.92 |
| 1983-10-14 | 415 | 415 | 415 | 415 | 23,000 | 272.20 |
| 1983-10-13 | 415 | 419 | 415 | 415 | 38,000 | 272.20 |
| 1983-10-12 | 414 | 415 | 414 | 415 | 29,000 | 272.20 |
| 1983-10-11 | 415 | 415 | 414 | 415 | 46,000 | 272.20 |
| 1983-10-06 | 417 | 417 | 415 | 415 | 21,000 | 272.20 |
| 1983-10-05 | 415 | 415 | 415 | 415 | 9,000 | 272.20 |
| 1983-10-04 | 419 | 419 | 417 | 419 | 12,000 | 274.83 |
| 1983-10-03 | 417 | 420 | 417 | 419 | 16,000 | 274.83 |
| 1983-10-01 | 416 | 420 | 416 | 420 | 7,000 | 275.48 |
| 1983-09-30 | 418 | 418 | 415 | 415 | 15,000 | 272.20 |
| 1983-09-29 | 419 | 420 | 418 | 419 | 11,000 | 274.83 |
| 1983-09-28 | 420 | 420 | 415 | 415 | 28,000 | 272.20 |
| 1983-09-27 | 418 | 418 | 415 | 415 | 15,000 | 272.20 |
| 1983-09-26 | 400 | 400 | 400 | 400 | 39,000 | 262.36 |
| 1983-09-24 | 392 | 392 | 390 | 392 | 43,000 | 257.12 |
| 1983-09-22 | 392 | 392 | 390 | 392 | 33,000 | 257.12 |
| 1983-09-21 | 392 | 392 | 390 | 390 | 54,000 | 255.81 |
| 1983-09-19 | 400 | 400 | 395 | 395 | 19,000 | 259.08 |
| 1983-09-14 | 400 | 400 | 394 | 394 | 21,000 | 258.43 |
| 1983-09-12 | 389 | 389 | 389 | 389 | 1,000 | 255.15 |
| 1983-09-09 | 388 | 388 | 388 | 388 | 1,000 | 254.49 |
| 1983-09-08 | 387 | 387 | 387 | 387 | 7,000 | 253.84 |
| 1983-09-07 | 386 | 386 | 386 | 386 | 12,000 | 253.18 |
| 1983-09-05 | 401 | 401 | 400 | 400 | 10,000 | 262.36 |
| 1983-09-03 | 400 | 400 | 400 | 400 | 7,000 | 262.36 |
| 1983-09-02 | 392 | 393 | 392 | 392 | 17,000 | 257.12 |
| 1983-09-01 | 392 | 393 | 387 | 390 | 17,000 | 255.81 |
| 1983-08-31 | 387 | 388 | 386 | 386 | 7,000 | 253.18 |
| 1983-08-30 | 386 | 386 | 386 | 386 | 28,000 | 253.18 |
| 1983-08-29 | 386 | 387 | 386 | 386 | 16,000 | 253.18 |
| 1983-08-27 | 386 | 386 | 386 | 386 | 3,000 | 253.18 |
| 1983-08-25 | 386 | 387 | 385 | 385 | 8,000 | 252.53 |
| 1983-08-24 | 386 | 386 | 386 | 386 | 4,000 | 253.18 |
| 1983-08-23 | 385 | 385 | 385 | 385 | 5,000 | 252.53 |
| 1983-08-22 | 385 | 385 | 385 | 385 | 21,000 | 252.53 |
| 1983-08-20 | 386 | 386 | 386 | 386 | 3,000 | 253.18 |
| 1983-08-19 | 386 | 386 | 385 | 386 | 23,000 | 253.18 |
| 1983-08-18 | 386 | 391 | 386 | 386 | 13,000 | 253.18 |
| 1983-08-17 | 385 | 385 | 381 | 385 | 24,000 | 252.53 |
| 1983-08-16 | 388 | 388 | 388 | 388 | 2,000 | 254.49 |
| 1983-08-15 | 386 | 386 | 386 | 386 | 1,000 | 253.18 |
| 1983-08-12 | 385 | 385 | 385 | 385 | 8,000 | 252.53 |
| 1983-08-11 | 387 | 387 | 387 | 387 | 2,000 | 253.84 |
| 1983-08-10 | 387 | 387 | 387 | 387 | 1,000 | 253.84 |
| 1983-08-09 | 386 | 386 | 386 | 386 | 2,000 | 253.18 |
| 1983-08-08 | 385 | 385 | 385 | 385 | 2,000 | 252.53 |
| 1983-08-06 | 385 | 385 | 385 | 385 | 3,000 | 252.53 |
| 1983-08-05 | 387 | 387 | 382 | 387 | 5,000 | 253.84 |
| 1983-08-04 | 388 | 388 | 387 | 387 | 3,000 | 253.84 |
| 1983-08-02 | 381 | 381 | 381 | 381 | 6,000 | 249.90 |
| 1983-08-01 | 390 | 391 | 381 | 381 | 12,000 | 249.90 |
| 1983-07-30 | 388 | 388 | 388 | 388 | 2,000 | 254.49 |
| 1983-07-29 | 397 | 397 | 376 | 386 | 16,000 | 253.18 |
| 1983-07-28 | 396 | 396 | 395 | 395 | 4,000 | 259.08 |
| 1983-07-27 | 400 | 400 | 395 | 395 | 11,000 | 259.08 |
| 1983-07-26 | 400 | 400 | 400 | 400 | 18,000 | 262.36 |
| 1983-07-25 | 394 | 410 | 394 | 400 | 19,000 | 262.36 |
| 1983-07-23 | 399 | 400 | 395 | 395 | 8,000 | 259.08 |
| 1983-07-22 | 400 | 400 | 400 | 400 | 7,000 | 262.36 |
| 1983-07-21 | 401 | 401 | 400 | 400 | 11,000 | 262.36 |
| 1983-07-20 | 405 | 405 | 401 | 401 | 5,000 | 263.02 |
| 1983-07-19 | 410 | 411 | 400 | 405 | 12,000 | 265.64 |
| 1983-07-18 | 411 | 411 | 410 | 411 | 3,000 | 269.58 |
| 1983-07-15 | 400 | 410 | 400 | 410 | 17,000 | 268.92 |
| 1983-07-14 | 400 | 408 | 400 | 408 | 23,000 | 267.61 |
| 1983-07-11 | 430 | 430 | 430 | 430 | 2,000 | 282.04 |
| 1983-07-09 | 430 | 430 | 430 | 430 | 13,000 | 282.04 |
| 1983-07-08 | 433 | 435 | 433 | 435 | 31,000 | 285.32 |
| 1983-07-07 | 443 | 443 | 439 | 439 | 42,000 | 287.94 |
| 1983-07-06 | 444 | 449 | 440 | 440 | 102,000 | 288.60 |
| 1983-07-05 | 440 | 448 | 439 | 447 | 102,000 | 293.19 |
| 1983-07-04 | 439 | 440 | 432 | 437 | 64,000 | 286.63 |
| 1983-07-02 | 420 | 430 | 419 | 430 | 58,000 | 282.04 |
| 1983-07-01 | 420 | 425 | 410 | 425 | 142,000 | 278.76 |
| 1983-06-30 | 435 | 439 | 425 | 425 | 120,000 | 278.76 |
| 1983-06-29 | 425 | 435 | 425 | 432 | 213,000 | 283.35 |
| 1983-06-28 | 410 | 430 | 410 | 425 | 110,000 | 278.76 |
| 1983-06-27 | 392 | 406 | 392 | 406 | 55,000 | 266.30 |
| 1983-06-25 | 382 | 389 | 381 | 389 | 25,000 | 255.15 |
| 1983-06-24 | 381 | 381 | 381 | 381 | 15,000 | 249.90 |
| 1983-06-23 | 370 | 376 | 370 | 376 | 14,000 | 246.62 |
| 1983-06-22 | 370 | 370 | 370 | 370 | 17,000 | 242.69 |
| 1983-06-21 | 361 | 361 | 361 | 361 | 12,000 | 236.78 |
| 1983-06-20 | 360 | 365 | 360 | 360 | 13,000 | 236.13 |
| 1983-06-17 | 354 | 358 | 354 | 358 | 4,000 | 234.82 |
| 1983-06-16 | 353 | 353 | 353 | 353 | 3,000 | 231.54 |
| 1983-06-15 | 353 | 353 | 353 | 353 | 2,000 | 231.54 |
| 1983-06-14 | 351 | 351 | 351 | 351 | 5,000 | 230.22 |
| 1983-06-13 | 359 | 359 | 359 | 359 | 1,000 | 235.47 |
| 1983-06-10 | 351 | 360 | 351 | 360 | 5,000 | 236.13 |
| 1983-06-09 | 351 | 351 | 351 | 351 | 7,000 | 230.22 |
| 1983-06-08 | 351 | 351 | 351 | 351 | 9,000 | 230.22 |
| 1983-06-07 | 351 | 351 | 351 | 351 | 15,000 | 230.22 |
| 1983-06-04 | 350 | 350 | 350 | 350 | 10,000 | 229.57 |
| 1983-06-02 | 350 | 350 | 350 | 350 | 13,000 | 229.57 |
| 1983-06-01 | 350 | 353 | 350 | 350 | 19,000 | 229.57 |
| 1983-05-31 | 352 | 353 | 352 | 353 | 10,000 | 231.54 |
| 1983-05-30 | 353 | 353 | 353 | 353 | 5,000 | 231.54 |
| 1983-05-28 | 355 | 355 | 354 | 354 | 10,000 | 232.19 |
| 1983-05-27 | 355 | 355 | 354 | 355 | 9,000 | 232.85 |
| 1983-05-26 | 354 | 355 | 354 | 354 | 11,000 | 232.19 |
| 1983-05-25 | 355 | 355 | 354 | 354 | 3,000 | 232.19 |
| 1983-05-24 | 360 | 360 | 353 | 353 | 13,000 | 231.54 |
| 1983-05-23 | 361 | 361 | 360 | 360 | 11,000 | 236.13 |
| 1983-05-20 | 355 | 360 | 355 | 360 | 13,000 | 236.13 |
| 1983-05-19 | 353 | 353 | 353 | 353 | 6,000 | 231.54 |
| 1983-05-18 | 353 | 354 | 353 | 353 | 10,000 | 231.54 |
| 1983-05-17 | 355 | 355 | 352 | 352 | 7,000 | 230.88 |
| 1983-05-16 | 356 | 356 | 356 | 356 | 12,000 | 233.50 |
| 1983-05-14 | 356 | 356 | 355 | 356 | 23,000 | 233.50 |
| 1983-05-13 | 357 | 357 | 356 | 356 | 5,000 | 233.50 |
| 1983-05-12 | 360 | 361 | 360 | 360 | 19,000 | 236.13 |
| 1983-05-11 | 357 | 362 | 357 | 362 | 6,000 | 237.44 |
| 1983-05-10 | 356 | 357 | 356 | 356 | 35,000 | 233.50 |
| 1983-05-09 | 350 | 356 | 350 | 356 | 27,000 | 233.50 |
| 1983-05-07 | 356 | 357 | 355 | 355 | 25,000 | 232.85 |
| 1983-05-06 | 357 | 357 | 357 | 357 | 3,000 | 234.16 |
| 1983-05-04 | 356 | 356 | 356 | 356 | 8,000 | 233.50 |
| 1983-04-28 | 356 | 356 | 356 | 356 | 3,000 | 233.50 |
| 1983-04-27 | 356 | 356 | 356 | 356 | 2,000 | 233.50 |
| 1983-04-26 | 355 | 356 | 355 | 356 | 6,000 | 233.50 |
| 1983-04-25 | 355 | 355 | 354 | 355 | 4,000 | 232.85 |
| 1983-04-23 | 351 | 351 | 351 | 351 | 1,000 | 230.22 |
| 1983-04-22 | 351 | 351 | 351 | 351 | 10,000 | 230.22 |
| 1983-04-21 | 351 | 360 | 350 | 360 | 19,000 | 236.13 |
| 1983-04-20 | 352 | 353 | 351 | 351 | 7,000 | 230.22 |
| 1983-04-19 | 351 | 351 | 351 | 351 | 20,000 | 230.22 |
| 1983-04-18 | 351 | 351 | 351 | 351 | 12,000 | 230.22 |
| 1983-04-15 | 351 | 351 | 351 | 351 | 23,000 | 230.22 |
| 1983-04-14 | 352 | 352 | 352 | 352 | 4,000 | 230.88 |
| 1983-04-13 | 351 | 351 | 351 | 351 | 6,000 | 230.22 |
| 1983-04-12 | 351 | 351 | 350 | 351 | 8,000 | 230.22 |
| 1983-04-08 | 354 | 354 | 350 | 350 | 5,000 | 229.57 |
| 1983-04-07 | 357 | 357 | 355 | 355 | 6,000 | 232.85 |
| 1983-04-06 | 348 | 359 | 348 | 354 | 71,000 | 232.19 |
| 1983-04-05 | 354 | 354 | 354 | 354 | 8,000 | 232.19 |
| 1983-04-02 | 360 | 360 | 359 | 359 | 9,000 | 235.47 |
| 1983-04-01 | 360 | 360 | 360 | 360 | 11,000 | 236.13 |
| 1983-03-31 | 361 | 361 | 360 | 360 | 7,000 | 236.13 |
| 1983-03-30 | 361 | 361 | 361 | 361 | 1,000 | 236.78 |
| 1983-03-29 | 361 | 361 | 360 | 360 | 3,000 | 236.13 |
| 1983-03-28 | 359 | 359 | 359 | 359 | 4,000 | 235.47 |
| 1983-03-26 | 392 | 399 | 392 | 399 | 19,000 | 237.92 |
| 1983-03-25 | 387 | 390 | 387 | 388 | 11,000 | 231.36 |
| 1983-03-24 | 385 | 388 | 385 | 388 | 6,000 | 231.36 |
| 1983-03-23 | 381 | 381 | 381 | 381 | 10,000 | 227.18 |
| 1983-03-22 | 380 | 381 | 380 | 380 | 6,000 | 226.59 |
| 1983-03-18 | 377 | 377 | 376 | 376 | 9,000 | 224.20 |
| 1983-03-17 | 376 | 380 | 376 | 380 | 11,000 | 226.59 |
| 1983-03-16 | 376 | 376 | 375 | 376 | 4,000 | 224.20 |
| 1983-03-15 | 375 | 375 | 375 | 375 | 6,000 | 223.61 |
| 1983-03-14 | 375 | 375 | 375 | 375 | 24,000 | 223.61 |
| 1983-03-12 | 375 | 375 | 375 | 375 | 5,000 | 223.61 |
| 1983-03-11 | 375 | 375 | 374 | 374 | 5,000 | 223.01 |
| 1983-03-10 | 374 | 374 | 374 | 374 | 4,000 | 223.01 |
| 1983-03-09 | 374 | 375 | 374 | 375 | 13,000 | 223.61 |
| 1983-03-08 | 374 | 374 | 374 | 374 | 25,000 | 223.01 |
| 1983-03-07 | 374 | 375 | 374 | 374 | 12,000 | 223.01 |
| 1983-03-05 | 375 | 375 | 374 | 374 | 13,000 | 223.01 |
| 1983-03-04 | 380 | 380 | 375 | 375 | 27,000 | 223.61 |
| 1983-03-03 | 381 | 381 | 381 | 381 | 2,000 | 227.18 |
| 1983-03-02 | 380 | 381 | 380 | 381 | 5,000 | 227.18 |
| 1983-03-01 | 375 | 380 | 375 | 380 | 4,000 | 226.59 |
| 1983-02-28 | 380 | 380 | 375 | 375 | 2,000 | 223.61 |
| 1983-02-26 | 375 | 375 | 375 | 375 | 1,000 | 223.61 |
| 1983-02-25 | 375 | 375 | 372 | 372 | 8,000 | 221.82 |
| 1983-02-24 | 375 | 375 | 375 | 375 | 3,000 | 223.61 |
| 1983-02-23 | 374 | 374 | 374 | 374 | 1,000 | 223.01 |
| 1983-02-22 | 375 | 375 | 375 | 375 | 13,000 | 223.61 |
| 1983-02-21 | 374 | 375 | 374 | 374 | 10,000 | 223.01 |
| 1983-02-18 | 372 | 372 | 372 | 372 | 14,000 | 221.82 |
| 1983-02-17 | 372 | 372 | 372 | 372 | 6,000 | 221.82 |
| 1983-02-16 | 372 | 372 | 372 | 372 | 7,000 | 221.82 |
| 1983-02-15 | 372 | 372 | 372 | 372 | 3,000 | 221.82 |
| 1983-02-14 | 372 | 372 | 372 | 372 | 6,000 | 221.82 |
| 1983-02-12 | 372 | 372 | 372 | 372 | 17,000 | 221.82 |
| 1983-02-10 | 372 | 373 | 372 | 372 | 19,000 | 221.82 |
| 1983-02-09 | 374 | 374 | 374 | 374 | 37,000 | 223.01 |
| 1983-02-08 | 372 | 372 | 372 | 372 | 2,000 | 221.82 |
| 1983-02-07 | 372 | 372 | 372 | 372 | 7,000 | 221.82 |
| 1983-02-05 | 372 | 372 | 372 | 372 | 11,000 | 221.82 |
| 1983-02-04 | 373 | 373 | 373 | 373 | 42,000 | 222.41 |
| 1983-02-03 | 373 | 373 | 373 | 373 | 6,000 | 222.41 |
| 1983-02-02 | 373 | 373 | 373 | 373 | 1,000 | 222.41 |
| 1983-02-01 | 374 | 375 | 374 | 374 | 52,000 | 223.01 |
| 1983-01-31 | 374 | 375 | 374 | 374 | 8,000 | 223.01 |
| 1983-01-29 | 375 | 375 | 375 | 375 | 8,000 | 223.61 |
| 1983-01-28 | 375 | 375 | 375 | 375 | 7,000 | 223.61 |
| 1983-01-27 | 375 | 375 | 375 | 375 | 11,000 | 223.61 |
| 1983-01-26 | 375 | 375 | 375 | 375 | 6,000 | 223.61 |
| 1983-01-25 | 375 | 375 | 375 | 375 | 18,000 | 223.61 |
| 1983-01-24 | 375 | 375 | 375 | 375 | 12,000 | 223.61 |
| 1983-01-22 | 376 | 376 | 376 | 376 | 1,000 | 224.20 |
| 1983-01-21 | 375 | 375 | 375 | 375 | 10,000 | 223.61 |
| 1983-01-19 | 382 | 382 | 382 | 382 | 8,000 | 227.78 |
| 1983-01-18 | 382 | 382 | 382 | 382 | 7,000 | 227.78 |
| 1983-01-17 | 383 | 385 | 383 | 385 | 5,000 | 229.57 |
| 1983-01-14 | 382 | 383 | 382 | 383 | 13,000 | 228.38 |
| 1983-01-13 | 383 | 383 | 382 | 382 | 11,000 | 227.78 |
| 1983-01-12 | 382 | 382 | 382 | 382 | 12,000 | 227.78 |
| 1983-01-11 | 385 | 385 | 382 | 382 | 17,000 | 227.78 |
| 1983-01-10 | 386 | 386 | 382 | 382 | 8,000 | 227.78 |
| 1983-01-08 | 381 | 385 | 381 | 385 | 3,000 | 229.57 |
| 1983-01-07 | 381 | 385 | 381 | 384 | 27,000 | 228.97 |
| 1983-01-06 | 376 | 376 | 376 | 376 | 4,000 | 224.20 |
| 1983-01-05 | 377 | 378 | 376 | 376 | 73,000 | 224.20 |
| 1983-01-04 | 377 | 377 | 377 | 377 | 4,000 | 224.80 |
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
