8133 伊藤忠エネクス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 882 | 882 | 870 | 870 | 15,000 | 870 |
| 1992-12-29 | 872 | 882 | 872 | 882 | 31,000 | 882 |
| 1992-12-28 | 882 | 884 | 872 | 872 | 23,000 | 872 |
| 1992-12-25 | 880 | 880 | 880 | 880 | 42,000 | 880 |
| 1992-12-24 | 866 | 881 | 866 | 876 | 55,000 | 876 |
| 1992-12-22 | 880 | 891 | 880 | 880 | 60,000 | 880 |
| 1992-12-21 | 895 | 900 | 890 | 890 | 192,000 | 890 |
| 1992-12-18 | 880 | 895 | 880 | 895 | 152,000 | 895 |
| 1992-12-17 | 870 | 886 | 870 | 880 | 47,000 | 880 |
| 1992-12-16 | 894 | 895 | 870 | 870 | 102,000 | 870 |
| 1992-12-15 | 880 | 887 | 880 | 884 | 89,000 | 884 |
| 1992-12-14 | 882 | 882 | 877 | 877 | 26,000 | 877 |
| 1992-12-11 | 870 | 878 | 868 | 877 | 111,000 | 877 |
| 1992-12-10 | 867 | 875 | 865 | 865 | 124,000 | 865 |
| 1992-12-09 | 861 | 870 | 860 | 867 | 149,000 | 867 |
| 1992-12-08 | 845 | 859 | 845 | 859 | 86,000 | 859 |
| 1992-12-07 | 850 | 850 | 840 | 840 | 56,000 | 840 |
| 1992-12-04 | 833 | 838 | 833 | 836 | 60,000 | 836 |
| 1992-12-03 | 826 | 845 | 826 | 835 | 97,000 | 835 |
| 1992-12-02 | 825 | 831 | 825 | 827 | 76,000 | 827 |
| 1992-12-01 | 840 | 850 | 831 | 831 | 94,000 | 831 |
| 1992-11-30 | 825 | 830 | 820 | 830 | 30,000 | 830 |
| 1992-11-27 | 827 | 830 | 827 | 830 | 27,000 | 830 |
| 1992-11-26 | 827 | 845 | 825 | 830 | 145,000 | 830 |
| 1992-11-25 | 824 | 837 | 824 | 837 | 12,000 | 837 |
| 1992-11-24 | 830 | 840 | 830 | 834 | 43,000 | 834 |
| 1992-11-20 | 820 | 834 | 820 | 821 | 42,000 | 821 |
| 1992-11-19 | 815 | 828 | 815 | 828 | 24,000 | 828 |
| 1992-11-18 | 796 | 823 | 796 | 823 | 66,000 | 823 |
| 1992-11-17 | 787 | 794 | 780 | 794 | 59,000 | 794 |
| 1992-11-16 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 1992-11-13 | 795 | 795 | 781 | 792 | 106,000 | 792 |
| 1992-11-12 | 795 | 799 | 789 | 795 | 105,000 | 795 |
| 1992-11-11 | 787 | 787 | 782 | 785 | 26,000 | 785 |
| 1992-11-10 | 780 | 784 | 780 | 784 | 104,000 | 784 |
| 1992-11-09 | 802 | 805 | 785 | 785 | 92,000 | 785 |
| 1992-11-06 | 810 | 810 | 805 | 805 | 40,000 | 805 |
| 1992-11-05 | 806 | 810 | 806 | 810 | 9,000 | 810 |
| 1992-11-04 | 801 | 805 | 801 | 805 | 10,000 | 805 |
| 1992-11-02 | 810 | 815 | 802 | 802 | 74,000 | 802 |
| 1992-10-30 | 819 | 825 | 819 | 819 | 14,000 | 819 |
| 1992-10-29 | 823 | 828 | 818 | 820 | 28,000 | 820 |
| 1992-10-28 | 820 | 833 | 820 | 833 | 73,000 | 833 |
| 1992-10-27 | 820 | 825 | 816 | 816 | 57,000 | 816 |
| 1992-10-26 | 827 | 827 | 815 | 815 | 43,000 | 815 |
| 1992-10-23 | 850 | 859 | 834 | 834 | 102,000 | 834 |
| 1992-10-22 | 825 | 850 | 825 | 849 | 53,000 | 849 |
| 1992-10-21 | 850 | 852 | 825 | 825 | 42,000 | 825 |
| 1992-10-20 | 835 | 855 | 830 | 855 | 105,000 | 855 |
| 1992-10-19 | 871 | 871 | 830 | 840 | 108,000 | 840 |
| 1992-10-16 | 871 | 881 | 865 | 865 | 91,000 | 865 |
| 1992-10-15 | 880 | 894 | 870 | 880 | 603,000 | 880 |
| 1992-10-14 | 900 | 900 | 870 | 885 | 581,000 | 885 |
| 1992-10-13 | 846 | 900 | 845 | 882 | 733,000 | 882 |
| 1992-10-12 | 843 | 846 | 840 | 846 | 40,000 | 846 |
| 1992-10-09 | 840 | 848 | 839 | 845 | 38,000 | 845 |
| 1992-10-08 | 830 | 840 | 820 | 840 | 94,000 | 840 |
| 1992-10-07 | 810 | 845 | 810 | 831 | 135,000 | 831 |
| 1992-10-06 | 800 | 817 | 800 | 810 | 86,000 | 810 |
| 1992-10-05 | 821 | 821 | 815 | 815 | 3,000 | 815 |
| 1992-10-02 | 800 | 830 | 800 | 825 | 71,000 | 825 |
| 1992-10-01 | 820 | 820 | 790 | 800 | 43,000 | 800 |
| 1992-09-30 | 831 | 831 | 820 | 820 | 38,000 | 820 |
| 1992-09-29 | 841 | 841 | 831 | 831 | 31,000 | 831 |
| 1992-09-28 | 847 | 847 | 835 | 841 | 62,000 | 841 |
| 1992-09-25 | 866 | 866 | 845 | 851 | 59,000 | 851 |
| 1992-09-24 | 858 | 870 | 849 | 860 | 112,000 | 860 |
| 1992-09-22 | 825 | 848 | 825 | 848 | 136,000 | 848 |
| 1992-09-21 | 802 | 830 | 802 | 825 | 49,000 | 825 |
| 1992-09-18 | 810 | 815 | 799 | 799 | 68,000 | 799 |
| 1992-09-17 | 810 | 810 | 810 | 810 | 22,000 | 810 |
| 1992-09-16 | 822 | 822 | 801 | 801 | 16,000 | 801 |
| 1992-09-14 | 817 | 822 | 817 | 822 | 9,000 | 822 |
| 1992-09-11 | 848 | 850 | 817 | 817 | 66,000 | 817 |
| 1992-09-10 | 835 | 845 | 835 | 840 | 55,000 | 840 |
| 1992-09-09 | 827 | 827 | 817 | 821 | 29,000 | 821 |
| 1992-09-08 | 819 | 819 | 815 | 817 | 5,000 | 817 |
| 1992-09-07 | 829 | 835 | 810 | 815 | 42,000 | 815 |
| 1992-09-04 | 830 | 850 | 828 | 828 | 52,000 | 828 |
| 1992-09-03 | 801 | 825 | 800 | 825 | 29,000 | 825 |
| 1992-09-02 | 805 | 805 | 790 | 800 | 38,000 | 800 |
| 1992-09-01 | 823 | 825 | 815 | 815 | 39,000 | 815 |
| 1992-08-31 | 800 | 830 | 800 | 825 | 26,000 | 825 |
| 1992-08-28 | 773 | 800 | 773 | 780 | 55,000 | 780 |
| 1992-08-27 | 745 | 783 | 740 | 783 | 49,000 | 783 |
| 1992-08-26 | 741 | 745 | 736 | 736 | 29,000 | 736 |
| 1992-08-25 | 740 | 750 | 740 | 745 | 64,000 | 745 |
| 1992-08-24 | 740 | 741 | 734 | 734 | 21,000 | 734 |
| 1992-08-21 | 696 | 721 | 696 | 720 | 50,000 | 720 |
| 1992-08-20 | 671 | 695 | 670 | 695 | 25,000 | 695 |
| 1992-08-19 | 661 | 671 | 660 | 671 | 11,000 | 671 |
| 1992-08-18 | 685 | 685 | 681 | 681 | 4,000 | 681 |
| 1992-08-17 | 683 | 685 | 683 | 685 | 24,000 | 685 |
| 1992-08-14 | 683 | 683 | 681 | 681 | 78,000 | 681 |
| 1992-08-13 | 669 | 669 | 651 | 651 | 12,000 | 651 |
| 1992-08-12 | 675 | 675 | 665 | 666 | 62,000 | 666 |
| 1992-08-11 | 681 | 681 | 678 | 678 | 18,000 | 678 |
| 1992-08-10 | 699 | 699 | 683 | 684 | 76,000 | 684 |
| 1992-08-07 | 710 | 710 | 700 | 700 | 22,000 | 700 |
| 1992-08-06 | 705 | 710 | 700 | 710 | 101,000 | 710 |
| 1992-08-05 | 710 | 720 | 710 | 711 | 8,000 | 711 |
| 1992-08-04 | 710 | 716 | 700 | 700 | 62,000 | 700 |
| 1992-08-03 | 716 | 716 | 716 | 716 | 14,000 | 716 |
| 1992-07-31 | 731 | 740 | 726 | 726 | 33,000 | 726 |
| 1992-07-30 | 720 | 730 | 717 | 730 | 41,000 | 730 |
| 1992-07-29 | 740 | 740 | 721 | 735 | 68,000 | 735 |
| 1992-07-28 | 760 | 760 | 740 | 740 | 17,000 | 740 |
| 1992-07-27 | 770 | 770 | 760 | 760 | 16,000 | 760 |
| 1992-07-24 | 760 | 760 | 760 | 760 | 32,000 | 760 |
| 1992-07-23 | 750 | 760 | 739 | 760 | 60,000 | 760 |
| 1992-07-22 | 780 | 780 | 760 | 760 | 37,000 | 760 |
| 1992-07-21 | 772 | 790 | 772 | 790 | 18,000 | 790 |
| 1992-07-20 | 806 | 806 | 792 | 792 | 17,000 | 792 |
| 1992-07-17 | 810 | 810 | 810 | 810 | 15,000 | 810 |
| 1992-07-16 | 811 | 815 | 811 | 815 | 2,000 | 815 |
| 1992-07-15 | 811 | 815 | 810 | 815 | 30,000 | 815 |
| 1992-07-14 | 810 | 820 | 810 | 815 | 31,000 | 815 |
| 1992-07-13 | 806 | 822 | 806 | 810 | 20,000 | 810 |
| 1992-07-10 | 822 | 822 | 811 | 811 | 17,000 | 811 |
| 1992-07-09 | 820 | 829 | 815 | 821 | 25,000 | 821 |
| 1992-07-08 | 825 | 830 | 820 | 820 | 43,000 | 820 |
| 1992-07-07 | 825 | 829 | 825 | 825 | 29,000 | 825 |
| 1992-07-06 | 829 | 829 | 811 | 829 | 15,000 | 829 |
| 1992-07-03 | 821 | 830 | 810 | 825 | 25,000 | 825 |
| 1992-07-02 | 806 | 821 | 801 | 821 | 43,000 | 821 |
| 1992-07-01 | 790 | 800 | 790 | 800 | 77,000 | 800 |
| 1992-06-30 | 790 | 790 | 780 | 780 | 10,000 | 780 |
| 1992-06-29 | 791 | 791 | 780 | 780 | 7,000 | 780 |
| 1992-06-26 | 809 | 809 | 797 | 797 | 36,000 | 797 |
| 1992-06-25 | 786 | 809 | 786 | 809 | 16,000 | 809 |
| 1992-06-24 | 802 | 807 | 796 | 796 | 25,000 | 796 |
| 1992-06-23 | 801 | 810 | 800 | 800 | 27,000 | 800 |
| 1992-06-22 | 822 | 822 | 810 | 810 | 14,000 | 810 |
| 1992-06-19 | 826 | 826 | 816 | 821 | 15,000 | 821 |
| 1992-06-18 | 840 | 841 | 826 | 826 | 71,000 | 826 |
| 1992-06-17 | 870 | 870 | 851 | 851 | 42,000 | 851 |
| 1992-06-16 | 870 | 874 | 870 | 870 | 64,000 | 870 |
| 1992-06-15 | 890 | 891 | 870 | 870 | 154,000 | 870 |
| 1992-06-12 | 913 | 916 | 891 | 891 | 249,000 | 891 |
| 1992-06-11 | 894 | 915 | 890 | 911 | 593,000 | 911 |
| 1992-06-10 | 879 | 890 | 875 | 890 | 185,000 | 890 |
| 1992-06-09 | 854 | 881 | 854 | 880 | 217,000 | 880 |
| 1992-06-08 | 869 | 871 | 850 | 850 | 102,000 | 850 |
| 1992-06-05 | 850 | 874 | 850 | 862 | 125,000 | 862 |
| 1992-06-04 | 860 | 865 | 855 | 855 | 66,000 | 855 |
| 1992-06-03 | 865 | 890 | 865 | 870 | 431,000 | 870 |
| 1992-06-02 | 810 | 870 | 810 | 860 | 305,000 | 860 |
| 1992-06-01 | 824 | 824 | 800 | 800 | 49,000 | 800 |
| 1992-05-29 | 820 | 825 | 810 | 820 | 62,000 | 820 |
| 1992-05-28 | 816 | 821 | 811 | 820 | 109,000 | 820 |
| 1992-05-27 | 815 | 828 | 811 | 815 | 232,000 | 815 |
| 1992-05-26 | 807 | 819 | 790 | 815 | 128,000 | 815 |
| 1992-05-25 | 815 | 815 | 805 | 807 | 23,000 | 807 |
| 1992-05-22 | 800 | 815 | 795 | 805 | 19,000 | 805 |
| 1992-05-21 | 806 | 809 | 798 | 798 | 16,000 | 798 |
| 1992-05-20 | 810 | 810 | 790 | 806 | 41,000 | 806 |
| 1992-05-19 | 801 | 810 | 800 | 810 | 53,000 | 810 |
| 1992-05-18 | 790 | 810 | 790 | 800 | 52,000 | 800 |
| 1992-05-15 | 805 | 805 | 790 | 790 | 87,000 | 790 |
| 1992-05-14 | 830 | 830 | 805 | 805 | 341,000 | 805 |
| 1992-05-13 | 830 | 830 | 819 | 820 | 40,000 | 820 |
| 1992-05-12 | 835 | 845 | 830 | 830 | 94,000 | 830 |
| 1992-05-11 | 839 | 842 | 829 | 839 | 89,000 | 839 |
| 1992-05-08 | 810 | 829 | 810 | 829 | 160,000 | 829 |
| 1992-05-07 | 800 | 810 | 790 | 810 | 76,000 | 810 |
| 1992-05-06 | 783 | 800 | 783 | 790 | 43,000 | 790 |
| 1992-05-01 | 808 | 808 | 780 | 780 | 54,000 | 780 |
| 1992-04-30 | 808 | 810 | 800 | 800 | 119,000 | 800 |
| 1992-04-28 | 792 | 810 | 789 | 810 | 204,000 | 810 |
| 1992-04-27 | 760 | 789 | 751 | 789 | 176,000 | 789 |
| 1992-04-24 | 750 | 759 | 750 | 750 | 87,000 | 750 |
| 1992-04-23 | 730 | 750 | 727 | 750 | 72,000 | 750 |
| 1992-04-22 | 740 | 740 | 728 | 730 | 60,000 | 730 |
| 1992-04-21 | 720 | 740 | 720 | 730 | 50,000 | 730 |
| 1992-04-20 | 730 | 730 | 720 | 725 | 109,000 | 725 |
| 1992-04-17 | 725 | 728 | 725 | 728 | 59,000 | 728 |
| 1992-04-16 | 733 | 750 | 730 | 744 | 34,000 | 744 |
| 1992-04-15 | 718 | 723 | 713 | 723 | 24,000 | 723 |
| 1992-04-14 | 675 | 708 | 675 | 708 | 138,000 | 708 |
| 1992-04-13 | 695 | 700 | 695 | 695 | 29,000 | 695 |
| 1992-04-10 | 675 | 695 | 675 | 680 | 98,000 | 680 |
| 1992-04-09 | 674 | 684 | 666 | 671 | 38,000 | 671 |
| 1992-04-08 | 690 | 700 | 671 | 671 | 113,000 | 671 |
| 1992-04-07 | 729 | 729 | 710 | 710 | 35,000 | 710 |
| 1992-04-06 | 725 | 729 | 715 | 729 | 26,000 | 729 |
| 1992-04-03 | 721 | 725 | 711 | 715 | 111,000 | 715 |
| 1992-04-02 | 711 | 716 | 711 | 711 | 102,000 | 711 |
| 1992-04-01 | 740 | 740 | 710 | 710 | 146,000 | 710 |
| 1992-03-31 | 750 | 768 | 740 | 740 | 194,000 | 740 |
| 1992-03-30 | 739 | 741 | 739 | 739 | 39,000 | 739 |
| 1992-03-27 | 782 | 782 | 767 | 768 | 80,000 | 768 |
| 1992-03-26 | 802 | 805 | 782 | 782 | 61,000 | 782 |
| 1992-03-25 | 829 | 832 | 810 | 810 | 58,000 | 810 |
| 1992-03-24 | 831 | 832 | 825 | 825 | 90,000 | 825 |
| 1992-03-23 | 804 | 820 | 804 | 804 | 72,000 | 804 |
| 1992-03-19 | 767 | 805 | 767 | 792 | 210,000 | 792 |
| 1992-03-18 | 813 | 813 | 797 | 797 | 156,000 | 797 |
| 1992-03-17 | 850 | 850 | 840 | 843 | 165,000 | 843 |
| 1992-03-16 | 861 | 865 | 852 | 852 | 42,000 | 852 |
| 1992-03-13 | 871 | 876 | 860 | 860 | 69,000 | 860 |
| 1992-03-12 | 900 | 900 | 891 | 891 | 112,000 | 891 |
| 1992-03-11 | 908 | 908 | 902 | 908 | 50,000 | 908 |
| 1992-03-10 | 906 | 908 | 905 | 908 | 37,000 | 908 |
| 1992-03-09 | 910 | 910 | 906 | 906 | 12,000 | 906 |
| 1992-03-06 | 915 | 915 | 906 | 906 | 29,000 | 906 |
| 1992-03-05 | 911 | 915 | 905 | 906 | 56,000 | 906 |
| 1992-03-04 | 911 | 915 | 911 | 915 | 62,000 | 915 |
| 1992-03-03 | 925 | 926 | 910 | 910 | 34,000 | 910 |
| 1992-03-02 | 924 | 924 | 924 | 924 | 13,000 | 924 |
| 1992-02-28 | 944 | 946 | 944 | 944 | 30,000 | 944 |
| 1992-02-27 | 930 | 957 | 930 | 957 | 92,000 | 957 |
| 1992-02-26 | 929 | 930 | 915 | 917 | 38,000 | 917 |
| 1992-02-25 | 907 | 911 | 907 | 911 | 22,000 | 911 |
| 1992-02-24 | 950 | 950 | 907 | 907 | 32,000 | 907 |
| 1992-02-21 | 916 | 940 | 916 | 940 | 57,000 | 940 |
| 1992-02-20 | 903 | 906 | 903 | 906 | 43,000 | 906 |
| 1992-02-19 | 907 | 907 | 900 | 901 | 307,000 | 901 |
| 1992-02-18 | 916 | 928 | 910 | 910 | 40,000 | 910 |
| 1992-02-17 | 911 | 915 | 910 | 910 | 32,000 | 910 |
| 1992-02-14 | 940 | 940 | 911 | 938 | 32,000 | 938 |
| 1992-02-13 | 902 | 940 | 902 | 940 | 41,000 | 940 |
| 1992-02-12 | 920 | 920 | 911 | 911 | 44,000 | 911 |
| 1992-02-10 | 923 | 923 | 918 | 918 | 64,000 | 918 |
| 1992-02-07 | 955 | 955 | 925 | 926 | 43,000 | 926 |
| 1992-02-06 | 960 | 963 | 946 | 946 | 41,000 | 946 |
| 1992-02-05 | 968 | 968 | 950 | 950 | 24,000 | 950 |
| 1992-02-04 | 967 | 967 | 957 | 965 | 56,000 | 965 |
| 1992-02-03 | 960 | 969 | 960 | 969 | 34,000 | 969 |
| 1992-01-31 | 929 | 970 | 920 | 970 | 74,000 | 970 |
| 1992-01-30 | 925 | 935 | 910 | 935 | 53,000 | 935 |
| 1992-01-29 | 915 | 925 | 908 | 925 | 36,000 | 925 |
| 1992-01-28 | 910 | 915 | 908 | 908 | 13,000 | 908 |
| 1992-01-27 | 898 | 908 | 888 | 908 | 34,000 | 908 |
| 1992-01-24 | 929 | 930 | 888 | 888 | 60,000 | 888 |
| 1992-01-23 | 920 | 935 | 920 | 933 | 102,000 | 933 |
| 1992-01-22 | 905 | 910 | 905 | 910 | 26,000 | 910 |
| 1992-01-21 | 867 | 885 | 860 | 865 | 113,000 | 865 |
| 1992-01-20 | 871 | 873 | 867 | 867 | 139,000 | 867 |
| 1992-01-17 | 907 | 907 | 880 | 880 | 19,000 | 880 |
| 1992-01-16 | 907 | 907 | 907 | 907 | 112,000 | 907 |
| 1992-01-14 | 894 | 895 | 881 | 881 | 52,000 | 881 |
| 1992-01-13 | 930 | 935 | 930 | 930 | 37,000 | 930 |
| 1992-01-09 | 964 | 965 | 950 | 965 | 44,000 | 965 |
| 1992-01-07 | 973 | 985 | 973 | 985 | 171,000 | 985 |
| 1992-01-06 | 987 | 988 | 970 | 988 | 173,000 | 988 |
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
