8133 伊藤忠エネクス(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 800.87 |
| 1986-12-26 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 800.87 |
| 1986-12-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 757.58 |
| 1986-12-24 | 1,100 | 1,100 | 1,050 | 1,050 | 13,000 | 757.58 |
| 1986-12-23 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 779.22 |
| 1986-12-22 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 | 793.65 |
| 1986-12-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 808.08 |
| 1986-12-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 822.51 |
| 1986-12-17 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 | 822.51 |
| 1986-12-16 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 800.87 |
| 1986-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 793.65 |
| 1986-12-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 793.65 |
| 1986-12-10 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 | 822.51 |
| 1986-12-09 | 1,150 | 1,150 | 1,120 | 1,120 | 15,000 | 808.08 |
| 1986-12-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 808.08 |
| 1986-12-06 | 1,140 | 1,140 | 1,120 | 1,130 | 6,000 | 815.30 |
| 1986-12-05 | 1,120 | 1,150 | 1,120 | 1,150 | 17,000 | 829.73 |
| 1986-12-04 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 822.51 |
| 1986-12-03 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 822.51 |
| 1986-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 829.73 |
| 1986-11-28 | 1,140 | 1,150 | 1,120 | 1,150 | 8,000 | 829.73 |
| 1986-11-27 | 1,150 | 1,150 | 1,150 | 1,150 | 28,000 | 829.73 |
| 1986-11-26 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 836.94 |
| 1986-11-25 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 808.08 |
| 1986-11-21 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 779.22 |
| 1986-11-18 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 793.65 |
| 1986-11-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 815.30 |
| 1986-11-14 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 815.30 |
| 1986-11-13 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 815.30 |
| 1986-11-12 | 1,130 | 1,160 | 1,130 | 1,160 | 11,000 | 836.94 |
| 1986-11-11 | 1,130 | 1,160 | 1,130 | 1,160 | 16,000 | 836.94 |
| 1986-11-10 | 1,040 | 1,100 | 1,040 | 1,100 | 20,000 | 793.65 |
| 1986-11-07 | 1,000 | 1,020 | 1,000 | 1,020 | 16,000 | 735.93 |
| 1986-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 721.50 |
| 1986-11-05 | 990 | 990 | 990 | 990 | 3,000 | 714.29 |
| 1986-10-30 | 950 | 950 | 950 | 950 | 2,000 | 685.43 |
| 1986-10-29 | 969 | 969 | 950 | 950 | 4,000 | 685.43 |
| 1986-10-28 | 970 | 970 | 970 | 970 | 5,000 | 699.86 |
| 1986-10-27 | 985 | 985 | 985 | 985 | 2,000 | 710.68 |
| 1986-10-25 | 990 | 990 | 990 | 990 | 5,000 | 714.29 |
| 1986-10-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 735.93 |
| 1986-10-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 743.15 |
| 1986-10-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 743.15 |
| 1986-10-15 | 1,010 | 1,050 | 1,010 | 1,030 | 8,000 | 743.15 |
| 1986-10-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 750.36 |
| 1986-09-24 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 764.79 |
| 1986-09-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 764.79 |
| 1986-09-12 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 829.73 |
| 1986-09-11 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 836.94 |
| 1986-08-29 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 880.23 |
| 1986-08-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 880.23 |
| 1986-08-26 | 1,240 | 1,250 | 1,240 | 1,240 | 8,000 | 894.66 |
| 1986-08-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 865.80 |
| 1986-08-23 | 1,240 | 1,240 | 1,220 | 1,220 | 4,000 | 880.23 |
| 1986-08-22 | 1,250 | 1,250 | 1,240 | 1,250 | 32,000 | 901.88 |
| 1986-08-21 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 901.88 |
| 1986-08-20 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 894.66 |
| 1986-08-19 | 1,200 | 1,250 | 1,200 | 1,250 | 42,000 | 901.88 |
| 1986-08-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 865.80 |
| 1986-08-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 865.80 |
| 1986-08-08 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 851.37 |
| 1986-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 865.80 |
| 1986-08-04 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 | 865.80 |
| 1986-07-31 | 1,250 | 1,350 | 1,250 | 1,350 | 50,000 | 974.03 |
| 1986-07-29 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 916.31 |
| 1986-07-26 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 901.88 |
| 1986-07-25 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 901.88 |
| 1986-07-24 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 909.09 |
| 1986-07-23 | 1,250 | 1,260 | 1,250 | 1,260 | 9,000 | 909.09 |
| 1986-07-22 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 909.09 |
| 1986-07-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 937.95 |
| 1986-07-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 937.95 |
| 1986-07-16 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 937.95 |
| 1986-07-15 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 | 930.74 |
| 1986-07-14 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 952.38 |
| 1986-07-11 | 1,280 | 1,290 | 1,280 | 1,290 | 21,000 | 930.74 |
| 1986-07-10 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 952.38 |
| 1986-07-09 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 937.95 |
| 1986-07-08 | 1,330 | 1,330 | 1,310 | 1,320 | 3,000 | 952.38 |
| 1986-07-07 | 1,330 | 1,330 | 1,290 | 1,290 | 17,000 | 930.74 |
| 1986-07-05 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 930.74 |
| 1986-07-04 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 937.95 |
| 1986-07-03 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 | 916.31 |
| 1986-07-02 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 901.88 |
| 1986-07-01 | 1,240 | 1,280 | 1,240 | 1,260 | 6,000 | 909.09 |
| 1986-06-30 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 901.88 |
| 1986-06-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 901.88 |
| 1986-06-27 | 1,260 | 1,270 | 1,240 | 1,240 | 8,000 | 894.66 |
| 1986-06-26 | 1,260 | 1,300 | 1,260 | 1,280 | 14,000 | 923.52 |
| 1986-06-25 | 1,260 | 1,280 | 1,240 | 1,280 | 20,000 | 923.52 |
| 1986-06-24 | 1,270 | 1,270 | 1,250 | 1,260 | 3,000 | 909.09 |
| 1986-06-23 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 923.52 |
| 1986-06-21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 916.31 |
| 1986-06-20 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 909.09 |
| 1986-06-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 901.88 |
| 1986-06-18 | 1,220 | 1,250 | 1,200 | 1,250 | 8,000 | 901.88 |
| 1986-06-17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 880.23 |
| 1986-06-16 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 901.88 |
| 1986-06-13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 880.23 |
| 1986-06-12 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 873.02 |
| 1986-06-11 | 1,240 | 1,240 | 1,200 | 1,200 | 20,000 | 865.80 |
| 1986-06-10 | 1,210 | 1,240 | 1,210 | 1,240 | 12,000 | 894.66 |
| 1986-06-09 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 865.80 |
| 1986-06-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 865.80 |
| 1986-06-03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 880.23 |
| 1986-05-31 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 909.09 |
| 1986-05-29 | 1,240 | 1,260 | 1,240 | 1,260 | 11,000 | 909.09 |
| 1986-05-28 | 1,260 | 1,270 | 1,250 | 1,260 | 21,000 | 909.09 |
| 1986-05-27 | 1,280 | 1,300 | 1,260 | 1,260 | 6,000 | 909.09 |
| 1986-05-26 | 1,260 | 1,300 | 1,260 | 1,300 | 4,000 | 937.95 |
| 1986-05-22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 916.31 |
| 1986-05-21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 916.31 |
| 1986-05-16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 923.52 |
| 1986-05-15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 916.31 |
| 1986-05-14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 930.74 |
| 1986-05-13 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 | 930.74 |
| 1986-05-12 | 1,290 | 1,290 | 1,290 | 1,290 | 32,000 | 930.74 |
| 1986-05-09 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 930.74 |
| 1986-05-06 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 937.95 |
| 1986-05-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 923.52 |
| 1986-05-01 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 | 923.52 |
| 1986-04-30 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 | 894.66 |
| 1986-04-28 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 880.23 |
| 1986-04-25 | 1,300 | 1,300 | 1,240 | 1,240 | 3,000 | 894.66 |
| 1986-04-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 974.03 |
| 1986-04-14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 974.03 |
| 1986-04-02 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,038.96 |
| 1986-03-31 | 1,380 | 1,550 | 1,380 | 1,550 | 26,000 | 1,118.33 |
| 1986-03-29 | 1,300 | 1,390 | 1,300 | 1,390 | 16,000 | 1,002.89 |
| 1986-03-27 | 1,280 | 1,280 | 1,280 | 1,280 | 20,000 | 923.52 |
| 1986-03-25 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 | 911.72 |
| 1986-03-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 918.27 |
| 1986-03-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 918.27 |
| 1986-03-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 918.27 |
| 1986-03-11 | 1,380 | 1,380 | 1,380 | 1,380 | 151,000 | 905.16 |
| 1986-03-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 905.16 |
| 1986-02-27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 918.27 |
| 1986-02-14 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 931.39 |
| 1986-02-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 951.07 |
| 1986-01-31 | 1,560 | 1,590 | 1,560 | 1,590 | 30,000 | 1,042.90 |
| 1986-01-30 | 1,400 | 1,550 | 1,400 | 1,550 | 16,000 | 1,016.66 |
| 1986-01-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 872.36 |
| 1986-01-16 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 898.60 |
| 1986-01-14 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 898.60 |
| 1986-01-13 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 | 898.60 |
| 1986-01-10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 898.60 |
| 1986-01-08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 898.60 |
| 1986-01-04 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 898.60 |
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
