8133 伊藤忠エネクス(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 892.04 |
| 1985-12-27 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 892.04 |
| 1985-12-20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 937.95 |
| 1985-12-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 951.07 |
| 1985-12-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 951.07 |
| 1985-12-16 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 931.39 |
| 1985-12-12 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,016.66 |
| 1985-12-10 | 1,610 | 1,610 | 1,610 | 1,610 | 100,000 | 1,056.01 |
| 1985-12-09 | 1,620 | 1,620 | 1,580 | 1,580 | 12,000 | 1,036.34 |
| 1985-12-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,049.46 |
| 1985-12-06 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,062.57 |
| 1985-12-05 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,075.69 |
| 1985-12-04 | 1,700 | 1,700 | 1,640 | 1,640 | 216,000 | 1,075.69 |
| 1985-12-03 | 1,640 | 1,670 | 1,640 | 1,670 | 594,000 | 1,095.37 |
| 1985-12-02 | 1,570 | 1,570 | 1,570 | 1,570 | 186,000 | 1,029.78 |
| 1985-11-30 | 1,570 | 1,570 | 1,570 | 1,570 | 96,000 | 1,029.78 |
| 1985-11-29 | 1,570 | 1,570 | 1,570 | 1,570 | 56,000 | 1,029.78 |
| 1985-11-28 | 1,570 | 1,570 | 1,570 | 1,570 | 192,000 | 1,029.78 |
| 1985-11-27 | 1,500 | 1,500 | 1,500 | 1,500 | 337,000 | 983.87 |
| 1985-11-25 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,062.57 |
| 1985-11-18 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,069.13 |
| 1985-11-14 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,088.81 |
| 1985-11-13 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 1,101.93 |
| 1985-11-12 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,115.05 |
| 1985-11-11 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 | 1,108.49 |
| 1985-11-08 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,128.16 |
| 1985-10-26 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 924.83 |
| 1985-10-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 937.95 |
| 1985-10-24 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 957.63 |
| 1985-10-23 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 | 970.75 |
| 1985-10-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 983.87 |
| 1985-10-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 983.87 |
| 1985-10-17 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 996.98 |
| 1985-10-15 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 996.98 |
| 1985-10-11 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 | 1,016.66 |
| 1985-10-04 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 1,095.37 |
| 1985-10-03 | 1,550 | 1,670 | 1,550 | 1,670 | 22,000 | 1,095.37 |
| 1985-10-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 983.87 |
| 1985-09-30 | 1,500 | 1,500 | 1,500 | 1,500 | 92,000 | 983.87 |
| 1985-09-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 970.75 |
| 1985-09-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 957.63 |
| 1985-09-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 970.75 |
| 1985-09-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 983.87 |
| 1985-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 983.87 |
| 1985-09-17 | 1,530 | 1,530 | 1,500 | 1,530 | 11,000 | 1,003.54 |
| 1985-09-13 | 1,560 | 1,560 | 1,550 | 1,550 | 48,000 | 1,016.66 |
| 1985-09-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 951.07 |
| 1985-09-10 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 951.07 |
| 1985-09-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 957.63 |
| 1985-09-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 970.75 |
| 1985-09-05 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 990.42 |
| 1985-09-03 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,010.10 |
| 1985-08-30 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,029.78 |
| 1985-08-29 | 1,560 | 1,600 | 1,560 | 1,600 | 4,000 | 1,049.46 |
| 1985-08-28 | 1,560 | 1,560 | 1,500 | 1,540 | 2,819,000 | 1,010.10 |
| 1985-08-27 | 1,580 | 1,580 | 1,540 | 1,540 | 3,000 | 1,010.10 |
| 1985-08-26 | 1,620 | 1,650 | 1,620 | 1,650 | 3,000 | 1,082.25 |
| 1985-08-24 | 1,680 | 1,680 | 1,640 | 1,650 | 17,000 | 1,082.25 |
| 1985-08-23 | 1,580 | 1,700 | 1,580 | 1,700 | 11,000 | 1,115.05 |
| 1985-08-22 | 1,570 | 1,570 | 1,540 | 1,540 | 4,000 | 1,010.10 |
| 1985-08-21 | 1,540 | 1,590 | 1,540 | 1,590 | 11,000 | 1,042.90 |
| 1985-08-20 | 1,490 | 1,530 | 1,480 | 1,530 | 17,000 | 1,003.54 |
| 1985-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 983.87 |
| 1985-08-14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 793.65 |
| 1985-08-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 793.65 |
| 1985-08-12 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 806.77 |
| 1985-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 787.09 |
| 1985-08-08 | 1,220 | 1,220 | 1,200 | 1,220 | 5,000 | 800.21 |
| 1985-08-07 | 1,150 | 1,190 | 1,150 | 1,190 | 4,000 | 780.53 |
| 1985-08-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 767.41 |
| 1985-08-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 780.53 |
| 1985-08-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 793.65 |
| 1985-08-02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 793.65 |
| 1985-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 787.09 |
| 1985-07-31 | 1,090 | 1,150 | 1,090 | 1,150 | 5,000 | 754.30 |
| 1985-07-30 | 1,130 | 1,130 | 1,130 | 1,130 | 31,000 | 741.18 |
| 1985-07-29 | 1,220 | 1,230 | 1,170 | 1,170 | 7,000 | 767.41 |
| 1985-07-24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 944.51 |
| 1985-07-23 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 957.63 |
| 1985-07-22 | 1,440 | 1,490 | 1,430 | 1,490 | 8,000 | 977.31 |
| 1985-07-20 | 1,460 | 1,460 | 1,450 | 1,460 | 3,000 | 957.63 |
| 1985-07-19 | 1,400 | 1,500 | 1,400 | 1,460 | 27,000 | 957.63 |
| 1985-07-18 | 1,330 | 1,380 | 1,330 | 1,380 | 33,000 | 905.16 |
| 1985-07-17 | 1,260 | 1,350 | 1,260 | 1,330 | 16,000 | 872.36 |
| 1985-07-16 | 1,260 | 1,280 | 1,240 | 1,240 | 14,000 | 813.33 |
| 1985-07-15 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 839.56 |
| 1985-07-12 | 1,310 | 1,340 | 1,310 | 1,340 | 23,000 | 878.92 |
| 1985-07-10 | 1,400 | 1,430 | 1,380 | 1,430 | 34,000 | 937.95 |
| 1985-07-09 | 1,410 | 1,410 | 1,310 | 1,350 | 28,000 | 885.48 |
| 1985-07-08 | 1,280 | 1,350 | 1,280 | 1,350 | 97,000 | 885.48 |
| 1985-07-06 | 1,200 | 1,340 | 1,200 | 1,300 | 68,000 | 852.68 |
| 1985-07-05 | 1,240 | 1,240 | 1,150 | 1,220 | 66,000 | 800.21 |
| 1985-07-04 | 1,080 | 1,220 | 1,070 | 1,220 | 139,000 | 800.21 |
| 1985-07-03 | 1,040 | 1,080 | 1,020 | 1,060 | 207,000 | 695.26 |
| 1985-07-02 | 940 | 1,020 | 940 | 1,020 | 172,000 | 669.03 |
| 1985-07-01 | 900 | 950 | 900 | 950 | 80,000 | 623.11 |
| 1985-06-29 | 880 | 910 | 880 | 910 | 56,000 | 596.88 |
| 1985-06-28 | 921 | 921 | 921 | 921 | 12,000 | 604.09 |
| 1985-06-26 | 1,030 | 1,030 | 980 | 981 | 33,000 | 643.45 |
| 1985-06-25 | 951 | 1,030 | 950 | 1,030 | 53,000 | 675.59 |
| 1985-06-24 | 880 | 921 | 880 | 921 | 40,000 | 604.09 |
| 1985-06-22 | 868 | 875 | 867 | 875 | 41,000 | 573.92 |
| 1985-06-21 | 815 | 850 | 810 | 844 | 232,000 | 553.59 |
| 1985-06-20 | 810 | 820 | 790 | 815 | 97,000 | 534.57 |
| 1985-06-19 | 820 | 820 | 788 | 800 | 21,000 | 524.73 |
| 1985-06-18 | 791 | 819 | 790 | 815 | 47,000 | 534.57 |
| 1985-06-17 | 779 | 790 | 770 | 781 | 32,000 | 512.27 |
| 1985-06-14 | 740 | 819 | 740 | 819 | 106,000 | 537.19 |
| 1985-06-13 | 720 | 720 | 710 | 719 | 12,000 | 471.60 |
| 1985-06-12 | 720 | 720 | 720 | 720 | 11,000 | 472.26 |
| 1985-06-11 | 735 | 740 | 734 | 735 | 40,000 | 482.09 |
| 1985-06-10 | 714 | 740 | 713 | 740 | 14,000 | 485.37 |
| 1985-06-07 | 718 | 720 | 702 | 713 | 42,000 | 467.66 |
| 1985-06-06 | 679 | 717 | 679 | 708 | 70,000 | 464.38 |
| 1985-06-05 | 680 | 697 | 678 | 678 | 34,000 | 444.71 |
| 1985-06-04 | 650 | 675 | 650 | 675 | 9,000 | 442.74 |
| 1985-06-03 | 626 | 635 | 626 | 635 | 5,000 | 416.50 |
| 1985-06-01 | 635 | 635 | 626 | 626 | 6,000 | 410.60 |
| 1985-05-30 | 615 | 634 | 615 | 634 | 4,000 | 415.85 |
| 1985-05-29 | 635 | 635 | 610 | 610 | 7,000 | 400.11 |
| 1985-05-28 | 635 | 635 | 635 | 635 | 1,000 | 416.50 |
| 1985-05-27 | 635 | 637 | 635 | 635 | 6,000 | 416.50 |
| 1985-05-24 | 635 | 635 | 635 | 635 | 7,000 | 416.50 |
| 1985-05-23 | 639 | 645 | 639 | 640 | 3,000 | 419.78 |
| 1985-05-22 | 670 | 675 | 639 | 639 | 21,000 | 419.13 |
| 1985-05-21 | 630 | 670 | 629 | 670 | 53,000 | 439.46 |
| 1985-05-20 | 629 | 630 | 629 | 630 | 7,000 | 413.22 |
| 1985-05-18 | 610 | 610 | 610 | 610 | 5,000 | 400.11 |
| 1985-05-17 | 605 | 612 | 605 | 612 | 4,000 | 401.42 |
| 1985-05-16 | 591 | 591 | 586 | 586 | 5,000 | 384.36 |
| 1985-05-13 | 581 | 581 | 581 | 581 | 1,000 | 381.08 |
| 1985-05-10 | 576 | 576 | 576 | 576 | 4,000 | 377.80 |
| 1985-05-09 | 575 | 575 | 575 | 575 | 5,000 | 377.15 |
| 1985-05-08 | 600 | 600 | 580 | 585 | 15,000 | 383.71 |
| 1985-05-07 | 612 | 612 | 610 | 610 | 12,000 | 400.11 |
| 1985-05-04 | 610 | 611 | 610 | 611 | 7,000 | 400.76 |
| 1985-05-02 | 600 | 600 | 600 | 600 | 6,000 | 393.55 |
| 1985-04-30 | 595 | 595 | 590 | 590 | 6,000 | 386.99 |
| 1985-04-26 | 586 | 590 | 586 | 590 | 8,000 | 386.99 |
| 1985-04-25 | 590 | 590 | 585 | 585 | 24,000 | 383.71 |
| 1985-04-24 | 599 | 599 | 599 | 599 | 1,000 | 392.89 |
| 1985-04-23 | 599 | 599 | 599 | 599 | 3,000 | 392.89 |
| 1985-04-22 | 599 | 599 | 599 | 599 | 1,000 | 392.89 |
| 1985-04-19 | 580 | 600 | 580 | 600 | 3,000 | 393.55 |
| 1985-04-18 | 580 | 580 | 570 | 570 | 3,000 | 373.87 |
| 1985-04-17 | 580 | 590 | 580 | 590 | 3,000 | 386.99 |
| 1985-04-15 | 578 | 578 | 578 | 578 | 2,000 | 379.12 |
| 1985-04-12 | 600 | 600 | 590 | 590 | 2,000 | 386.99 |
| 1985-04-11 | 580 | 580 | 580 | 580 | 5,000 | 380.43 |
| 1985-04-10 | 590 | 590 | 590 | 590 | 3,000 | 386.99 |
| 1985-04-09 | 576 | 586 | 576 | 586 | 20,000 | 384.36 |
| 1985-04-08 | 575 | 576 | 572 | 576 | 22,000 | 377.80 |
| 1985-04-06 | 585 | 585 | 585 | 585 | 9,000 | 383.71 |
| 1985-04-05 | 570 | 573 | 570 | 573 | 5,000 | 375.84 |
| 1985-04-04 | 572 | 572 | 572 | 572 | 2,000 | 375.18 |
| 1985-04-03 | 565 | 565 | 565 | 565 | 28,000 | 370.59 |
| 1985-04-02 | 565 | 565 | 563 | 565 | 6,000 | 370.59 |
| 1985-04-01 | 571 | 571 | 565 | 565 | 3,000 | 370.59 |
| 1985-03-30 | 580 | 580 | 570 | 572 | 8,000 | 375.18 |
| 1985-03-29 | 570 | 574 | 570 | 574 | 24,000 | 376.49 |
| 1985-03-28 | 572 | 572 | 570 | 570 | 5,000 | 373.87 |
| 1985-03-27 | 572 | 572 | 572 | 572 | 3,000 | 375.18 |
| 1985-03-25 | 591 | 591 | 591 | 591 | 3,000 | 387.64 |
| 1985-03-23 | 592 | 592 | 585 | 585 | 8,000 | 383.71 |
| 1985-03-22 | 595 | 595 | 595 | 595 | 1,000 | 390.27 |
| 1985-03-20 | 595 | 595 | 595 | 595 | 3,000 | 390.27 |
| 1985-03-19 | 585 | 585 | 585 | 585 | 9,000 | 383.71 |
| 1985-03-16 | 598 | 598 | 598 | 598 | 1,000 | 392.23 |
| 1985-03-15 | 600 | 600 | 600 | 600 | 3,000 | 393.55 |
| 1985-03-14 | 595 | 595 | 595 | 595 | 1,000 | 390.27 |
| 1985-03-13 | 605 | 605 | 605 | 605 | 3,000 | 396.83 |
| 1985-03-11 | 610 | 610 | 610 | 610 | 3,000 | 400.11 |
| 1985-03-08 | 590 | 600 | 590 | 600 | 9,000 | 393.55 |
| 1985-03-07 | 585 | 585 | 584 | 585 | 4,000 | 383.71 |
| 1985-03-06 | 570 | 580 | 570 | 580 | 4,000 | 380.43 |
| 1985-03-05 | 575 | 575 | 570 | 570 | 3,000 | 373.87 |
| 1985-03-01 | 580 | 580 | 580 | 580 | 4,000 | 380.43 |
| 1985-02-28 | 583 | 583 | 583 | 583 | 2,000 | 382.40 |
| 1985-02-27 | 585 | 585 | 585 | 585 | 1,000 | 383.71 |
| 1985-02-26 | 585 | 585 | 585 | 585 | 2,000 | 383.71 |
| 1985-02-23 | 575 | 575 | 575 | 575 | 1,000 | 377.15 |
| 1985-02-22 | 570 | 570 | 570 | 570 | 2,000 | 373.87 |
| 1985-02-21 | 570 | 570 | 565 | 565 | 5,000 | 370.59 |
| 1985-02-20 | 570 | 570 | 567 | 567 | 3,000 | 371.90 |
| 1985-02-19 | 579 | 579 | 566 | 566 | 15,000 | 371.25 |
| 1985-02-18 | 576 | 576 | 575 | 575 | 8,000 | 377.15 |
| 1985-02-16 | 570 | 570 | 570 | 570 | 2,000 | 373.87 |
| 1985-02-15 | 575 | 575 | 575 | 575 | 1,000 | 377.15 |
| 1985-02-14 | 580 | 580 | 580 | 580 | 3,000 | 380.43 |
| 1985-02-13 | 585 | 585 | 585 | 585 | 2,000 | 383.71 |
| 1985-02-08 | 610 | 610 | 610 | 610 | 1,000 | 400.11 |
| 1985-02-06 | 589 | 589 | 589 | 589 | 8,000 | 386.33 |
| 1985-02-05 | 590 | 590 | 590 | 590 | 2,000 | 386.99 |
| 1985-02-04 | 603 | 603 | 595 | 595 | 3,000 | 390.27 |
| 1985-02-02 | 600 | 600 | 600 | 600 | 1,000 | 393.55 |
| 1985-02-01 | 600 | 600 | 595 | 595 | 3,000 | 390.27 |
| 1985-01-31 | 600 | 600 | 595 | 595 | 4,000 | 390.27 |
| 1985-01-30 | 594 | 595 | 594 | 595 | 5,000 | 390.27 |
| 1985-01-29 | 593 | 595 | 593 | 595 | 6,000 | 390.27 |
| 1985-01-28 | 597 | 597 | 597 | 597 | 1,000 | 391.58 |
| 1985-01-26 | 605 | 605 | 605 | 605 | 5,000 | 396.83 |
| 1985-01-25 | 617 | 617 | 615 | 615 | 4,000 | 403.38 |
| 1985-01-24 | 625 | 625 | 625 | 625 | 2,000 | 409.94 |
| 1985-01-23 | 625 | 625 | 625 | 625 | 4,000 | 409.94 |
| 1985-01-22 | 625 | 626 | 625 | 626 | 5,000 | 410.60 |
| 1985-01-21 | 625 | 625 | 625 | 625 | 6,000 | 409.94 |
| 1985-01-19 | 625 | 626 | 625 | 626 | 6,000 | 410.60 |
| 1985-01-18 | 625 | 625 | 625 | 625 | 3,000 | 409.94 |
| 1985-01-17 | 630 | 630 | 630 | 630 | 2,000 | 413.22 |
| 1985-01-16 | 637 | 637 | 637 | 637 | 2,000 | 417.82 |
| 1985-01-14 | 635 | 637 | 635 | 637 | 3,000 | 417.82 |
| 1985-01-11 | 630 | 630 | 630 | 630 | 6,000 | 413.22 |
| 1985-01-10 | 627 | 630 | 627 | 630 | 6,000 | 413.22 |
| 1985-01-09 | 631 | 631 | 625 | 625 | 9,000 | 409.94 |
| 1985-01-08 | 630 | 631 | 625 | 631 | 9,000 | 413.88 |
| 1985-01-07 | 620 | 620 | 620 | 620 | 3,000 | 406.66 |
| 1985-01-04 | 626 | 626 | 626 | 626 | 2,000 | 410.60 |
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
