8133 伊藤忠エネクス(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 626 | 626 | 625 | 626 | 4,000 | 410.60 |
| 1984-12-27 | 620 | 620 | 620 | 620 | 2,000 | 406.66 |
| 1984-12-26 | 619 | 619 | 615 | 615 | 8,000 | 403.38 |
| 1984-12-25 | 618 | 618 | 618 | 618 | 2,000 | 405.35 |
| 1984-12-24 | 615 | 615 | 615 | 615 | 2,000 | 403.38 |
| 1984-12-22 | 619 | 619 | 619 | 619 | 2,000 | 406.01 |
| 1984-12-21 | 630 | 630 | 630 | 630 | 2,000 | 413.22 |
| 1984-12-20 | 640 | 640 | 640 | 640 | 3,000 | 419.78 |
| 1984-12-19 | 650 | 650 | 650 | 650 | 4,000 | 426.34 |
| 1984-12-18 | 668 | 670 | 658 | 658 | 14,000 | 431.59 |
| 1984-12-17 | 672 | 672 | 670 | 670 | 8,000 | 439.46 |
| 1984-12-15 | 661 | 666 | 661 | 665 | 12,000 | 436.18 |
| 1984-12-14 | 655 | 660 | 655 | 660 | 7,000 | 432.90 |
| 1984-12-12 | 630 | 635 | 630 | 635 | 5,000 | 416.50 |
| 1984-12-11 | 635 | 635 | 635 | 635 | 3,000 | 416.50 |
| 1984-12-07 | 629 | 629 | 629 | 629 | 1,000 | 412.57 |
| 1984-12-05 | 605 | 605 | 605 | 605 | 1,000 | 396.83 |
| 1984-11-26 | 630 | 630 | 630 | 630 | 2,000 | 413.22 |
| 1984-11-22 | 637 | 637 | 637 | 637 | 3,000 | 417.82 |
| 1984-11-20 | 630 | 630 | 630 | 630 | 1,000 | 413.22 |
| 1984-11-19 | 640 | 640 | 640 | 640 | 2,000 | 419.78 |
| 1984-11-15 | 640 | 640 | 640 | 640 | 2,000 | 419.78 |
| 1984-11-13 | 676 | 680 | 675 | 680 | 7,000 | 446.02 |
| 1984-11-12 | 670 | 670 | 670 | 670 | 2,000 | 439.46 |
| 1984-11-07 | 630 | 631 | 630 | 631 | 4,000 | 413.88 |
| 1984-11-06 | 616 | 616 | 616 | 616 | 1,000 | 404.04 |
| 1984-10-30 | 630 | 630 | 630 | 630 | 1,000 | 413.22 |
| 1984-10-29 | 631 | 631 | 631 | 631 | 1,000 | 413.88 |
| 1984-10-26 | 631 | 631 | 630 | 630 | 3,000 | 413.22 |
| 1984-10-25 | 629 | 630 | 629 | 630 | 3,000 | 413.22 |
| 1984-10-23 | 590 | 590 | 590 | 590 | 3,000 | 386.99 |
| 1984-10-16 | 598 | 598 | 598 | 598 | 5,000 | 392.23 |
| 1984-10-12 | 620 | 620 | 620 | 620 | 2,000 | 406.66 |
| 1984-10-11 | 620 | 620 | 620 | 620 | 4,000 | 406.66 |
| 1984-09-27 | 566 | 566 | 566 | 566 | 2,000 | 371.25 |
| 1984-09-26 | 570 | 570 | 560 | 560 | 5,000 | 367.31 |
| 1984-09-25 | 575 | 575 | 570 | 570 | 3,000 | 373.87 |
| 1984-09-21 | 581 | 581 | 581 | 581 | 1,000 | 381.08 |
| 1984-09-18 | 581 | 581 | 581 | 581 | 1,000 | 381.08 |
| 1984-09-17 | 580 | 580 | 580 | 580 | 3,000 | 380.43 |
| 1984-09-12 | 570 | 570 | 570 | 570 | 1,000 | 373.87 |
| 1984-09-07 | 580 | 580 | 580 | 580 | 4,000 | 380.43 |
| 1984-09-06 | 586 | 586 | 586 | 586 | 1,000 | 384.36 |
| 1984-09-05 | 585 | 585 | 585 | 585 | 1,000 | 383.71 |
| 1984-09-03 | 580 | 580 | 580 | 580 | 1,000 | 380.43 |
| 1984-09-01 | 579 | 579 | 579 | 579 | 1,000 | 379.77 |
| 1984-08-30 | 580 | 580 | 580 | 580 | 1,000 | 380.43 |
| 1984-08-28 | 594 | 594 | 594 | 594 | 1,000 | 389.61 |
| 1984-08-27 | 595 | 595 | 595 | 595 | 7,000 | 390.27 |
| 1984-08-13 | 569 | 569 | 565 | 569 | 4,000 | 373.21 |
| 1984-08-09 | 554 | 554 | 554 | 554 | 1,000 | 363.37 |
| 1984-08-08 | 553 | 554 | 553 | 554 | 3,000 | 363.37 |
| 1984-08-06 | 553 | 553 | 553 | 553 | 1,000 | 362.72 |
| 1984-08-02 | 553 | 553 | 553 | 553 | 1,000 | 362.72 |
| 1984-07-31 | 543 | 543 | 540 | 543 | 75,000 | 356.16 |
| 1984-07-27 | 540 | 540 | 540 | 540 | 3,000 | 354.19 |
| 1984-07-26 | 540 | 540 | 540 | 540 | 9,000 | 354.19 |
| 1984-07-23 | 540 | 540 | 540 | 540 | 2,000 | 354.19 |
| 1984-07-09 | 538 | 538 | 538 | 538 | 2,000 | 352.88 |
| 1984-07-06 | 535 | 535 | 535 | 535 | 1,000 | 350.91 |
| 1984-06-28 | 520 | 520 | 520 | 520 | 2,000 | 341.07 |
| 1984-06-11 | 597 | 597 | 597 | 597 | 1,000 | 391.58 |
| 1984-06-08 | 595 | 595 | 595 | 595 | 1,000 | 390.27 |
| 1984-06-06 | 580 | 580 | 580 | 580 | 1,000 | 380.43 |
| 1984-05-17 | 676 | 676 | 676 | 676 | 3,000 | 443.40 |
| 1984-05-14 | 726 | 726 | 726 | 726 | 1,000 | 476.19 |
| 1984-05-11 | 729 | 729 | 729 | 729 | 4,000 | 478.16 |
| 1984-05-08 | 771 | 771 | 770 | 770 | 3,000 | 505.05 |
| 1984-05-01 | 824 | 824 | 824 | 824 | 3,000 | 540.47 |
| 1984-04-28 | 829 | 829 | 829 | 829 | 1,000 | 543.75 |
| 1984-04-27 | 841 | 841 | 830 | 830 | 5,000 | 544.41 |
| 1984-04-26 | 840 | 841 | 840 | 841 | 4,000 | 551.62 |
| 1984-04-25 | 842 | 842 | 840 | 840 | 9,000 | 550.96 |
| 1984-04-24 | 840 | 840 | 840 | 840 | 7,000 | 550.96 |
| 1984-04-23 | 860 | 860 | 860 | 860 | 1,000 | 564.08 |
| 1984-04-21 | 860 | 860 | 860 | 860 | 1,000 | 564.08 |
| 1984-04-20 | 865 | 871 | 860 | 865 | 8,000 | 567.36 |
| 1984-04-19 | 880 | 889 | 880 | 885 | 8,000 | 580.48 |
| 1984-04-18 | 830 | 900 | 830 | 890 | 40,000 | 583.76 |
| 1984-04-17 | 840 | 850 | 840 | 840 | 10,000 | 550.96 |
| 1984-04-16 | 850 | 870 | 845 | 850 | 39,000 | 557.52 |
| 1984-04-13 | 841 | 870 | 840 | 851 | 93,000 | 558.18 |
| 1984-04-12 | 831 | 845 | 830 | 845 | 34,000 | 554.24 |
| 1984-04-11 | 800 | 825 | 800 | 820 | 28,000 | 537.85 |
| 1984-04-10 | 751 | 756 | 751 | 752 | 8,000 | 493.24 |
| 1984-04-09 | 750 | 750 | 750 | 750 | 7,000 | 491.93 |
| 1984-04-05 | 779 | 779 | 779 | 779 | 4,000 | 510.95 |
| 1984-04-04 | 780 | 780 | 780 | 780 | 17,000 | 511.61 |
| 1984-04-03 | 800 | 810 | 800 | 810 | 24,000 | 531.29 |
| 1984-04-02 | 785 | 795 | 785 | 795 | 34,000 | 521.45 |
| 1984-03-31 | 799 | 799 | 795 | 795 | 6,000 | 521.45 |
| 1984-03-30 | 800 | 800 | 799 | 800 | 28,000 | 524.73 |
| 1984-03-27 | 680 | 680 | 680 | 680 | 8,000 | 446.02 |
| 1984-03-26 | 691 | 691 | 691 | 691 | 1,000 | 453.23 |
| 1984-03-24 | 691 | 691 | 680 | 690 | 10,000 | 452.58 |
| 1984-03-23 | 690 | 702 | 690 | 690 | 62,000 | 452.58 |
| 1984-03-22 | 668 | 680 | 661 | 676 | 24,000 | 443.40 |
| 1984-03-21 | 670 | 670 | 660 | 665 | 19,000 | 436.18 |
| 1984-03-19 | 640 | 660 | 640 | 660 | 23,000 | 432.90 |
| 1984-03-17 | 630 | 640 | 630 | 640 | 8,000 | 419.78 |
| 1984-03-16 | 646 | 646 | 639 | 640 | 33,000 | 419.78 |
| 1984-03-15 | 646 | 646 | 646 | 646 | 1,000 | 423.72 |
| 1984-03-14 | 640 | 650 | 640 | 650 | 34,000 | 426.34 |
| 1984-03-13 | 649 | 650 | 649 | 650 | 6,000 | 426.34 |
| 1984-03-12 | 650 | 660 | 650 | 652 | 20,000 | 427.65 |
| 1984-03-09 | 625 | 650 | 624 | 650 | 42,000 | 426.34 |
| 1984-03-08 | 600 | 625 | 600 | 625 | 22,000 | 409.94 |
| 1984-03-07 | 552 | 552 | 552 | 552 | 1,000 | 362.06 |
| 1984-03-06 | 548 | 550 | 548 | 550 | 6,000 | 360.75 |
| 1984-03-03 | 548 | 549 | 548 | 549 | 3,000 | 360.09 |
| 1984-02-29 | 549 | 549 | 549 | 549 | 1,000 | 360.09 |
| 1984-02-28 | 522 | 529 | 522 | 529 | 4,000 | 346.98 |
| 1984-02-27 | 522 | 522 | 522 | 522 | 1,000 | 342.39 |
| 1984-02-25 | 520 | 520 | 520 | 520 | 1,000 | 341.07 |
| 1984-02-24 | 525 | 525 | 525 | 525 | 3,000 | 344.35 |
| 1984-02-23 | 545 | 545 | 545 | 545 | 1,000 | 357.47 |
| 1984-02-22 | 546 | 546 | 545 | 545 | 4,000 | 357.47 |
| 1984-02-18 | 540 | 540 | 540 | 540 | 1,000 | 354.19 |
| 1984-02-10 | 588 | 588 | 588 | 588 | 3,000 | 385.68 |
| 1984-02-07 | 599 | 599 | 598 | 598 | 4,000 | 392.23 |
| 1984-02-06 | 580 | 590 | 579 | 590 | 8,000 | 386.99 |
| 1984-02-04 | 570 | 570 | 570 | 570 | 4,000 | 373.87 |
| 1984-02-02 | 570 | 570 | 570 | 570 | 32,000 | 373.87 |
| 1984-02-01 | 564 | 570 | 564 | 570 | 4,000 | 373.87 |
| 1984-01-31 | 551 | 555 | 550 | 555 | 5,000 | 364.03 |
| 1984-01-30 | 568 | 568 | 558 | 558 | 11,000 | 366 |
| 1984-01-28 | 588 | 588 | 578 | 578 | 6,000 | 379.12 |
| 1984-01-27 | 598 | 598 | 598 | 598 | 1,000 | 392.23 |
| 1984-01-26 | 597 | 599 | 597 | 599 | 8,000 | 392.89 |
| 1984-01-24 | 600 | 600 | 599 | 599 | 4,000 | 392.89 |
| 1984-01-23 | 609 | 610 | 600 | 600 | 10,000 | 393.55 |
| 1984-01-21 | 600 | 620 | 600 | 611 | 34,000 | 400.76 |
| 1984-01-20 | 594 | 594 | 594 | 594 | 6,000 | 389.61 |
| 1984-01-19 | 575 | 584 | 575 | 584 | 32,000 | 383.05 |
| 1984-01-18 | 551 | 560 | 550 | 557 | 22,000 | 365.34 |
| 1984-01-17 | 536 | 540 | 535 | 535 | 22,000 | 350.91 |
| 1984-01-13 | 515 | 530 | 515 | 530 | 21,000 | 347.63 |
| 1984-01-12 | 516 | 516 | 515 | 515 | 9,000 | 337.79 |
| 1984-01-11 | 516 | 516 | 515 | 515 | 5,000 | 337.79 |
| 1984-01-10 | 516 | 516 | 515 | 515 | 6,000 | 337.79 |
| 1984-01-09 | 515 | 520 | 515 | 515 | 17,000 | 337.79 |
| 1984-01-07 | 520 | 520 | 520 | 520 | 3,000 | 341.07 |
| 1984-01-05 | 529 | 529 | 529 | 529 | 6,000 | 346.98 |
| 1984-01-04 | 519 | 520 | 510 | 520 | 8,000 | 341.07 |
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
