8133 伊藤忠エネクス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 959 | 960 | 951 | 951 | 60,000 | 951 |
| 1995-12-28 | 940 | 954 | 940 | 950 | 136,000 | 950 |
| 1995-12-27 | 951 | 964 | 941 | 950 | 137,000 | 950 |
| 1995-12-26 | 940 | 955 | 936 | 946 | 240,000 | 946 |
| 1995-12-25 | 935 | 943 | 930 | 940 | 118,000 | 940 |
| 1995-12-22 | 962 | 963 | 945 | 945 | 210,000 | 945 |
| 1995-12-21 | 970 | 978 | 960 | 962 | 469,000 | 962 |
| 1995-12-20 | 920 | 989 | 920 | 970 | 2,270,000 | 970 |
| 1995-12-19 | 910 | 920 | 910 | 920 | 70,000 | 920 |
| 1995-12-18 | 910 | 920 | 910 | 920 | 46,000 | 920 |
| 1995-12-15 | 910 | 920 | 900 | 906 | 46,000 | 906 |
| 1995-12-14 | 928 | 928 | 920 | 920 | 98,000 | 920 |
| 1995-12-13 | 919 | 928 | 915 | 925 | 115,000 | 925 |
| 1995-12-12 | 931 | 944 | 919 | 929 | 643,000 | 929 |
| 1995-12-11 | 895 | 925 | 895 | 925 | 196,000 | 925 |
| 1995-12-08 | 895 | 895 | 882 | 882 | 130,000 | 882 |
| 1995-12-07 | 895 | 895 | 872 | 872 | 81,000 | 872 |
| 1995-12-06 | 889 | 904 | 885 | 895 | 103,000 | 895 |
| 1995-12-05 | 895 | 895 | 889 | 889 | 53,000 | 889 |
| 1995-12-04 | 895 | 897 | 889 | 895 | 168,000 | 895 |
| 1995-12-01 | 840 | 899 | 840 | 890 | 99,000 | 890 |
| 1995-11-30 | 831 | 835 | 830 | 835 | 34,000 | 835 |
| 1995-11-29 | 841 | 841 | 832 | 832 | 22,000 | 832 |
| 1995-11-28 | 850 | 850 | 841 | 842 | 75,000 | 842 |
| 1995-11-27 | 850 | 855 | 840 | 840 | 73,000 | 840 |
| 1995-11-24 | 850 | 855 | 850 | 850 | 59,000 | 850 |
| 1995-11-22 | 869 | 869 | 850 | 850 | 461,000 | 850 |
| 1995-11-21 | 870 | 870 | 859 | 865 | 73,000 | 865 |
| 1995-11-20 | 869 | 884 | 860 | 860 | 55,000 | 860 |
| 1995-11-17 | 850 | 862 | 848 | 859 | 58,000 | 859 |
| 1995-11-16 | 836 | 845 | 836 | 845 | 8,000 | 845 |
| 1995-11-15 | 850 | 850 | 846 | 846 | 6,000 | 846 |
| 1995-11-14 | 856 | 856 | 850 | 850 | 24,000 | 850 |
| 1995-11-13 | 860 | 860 | 856 | 856 | 11,000 | 856 |
| 1995-11-10 | 879 | 879 | 855 | 856 | 32,000 | 856 |
| 1995-11-09 | 870 | 870 | 860 | 860 | 6,000 | 860 |
| 1995-11-08 | 879 | 880 | 870 | 870 | 11,000 | 870 |
| 1995-11-07 | 880 | 889 | 880 | 880 | 15,000 | 880 |
| 1995-11-06 | 880 | 890 | 875 | 890 | 53,000 | 890 |
| 1995-11-02 | 862 | 880 | 862 | 880 | 36,000 | 880 |
| 1995-11-01 | 852 | 852 | 850 | 851 | 48,000 | 851 |
| 1995-10-31 | 841 | 852 | 841 | 852 | 9,000 | 852 |
| 1995-10-30 | 840 | 850 | 840 | 841 | 12,000 | 841 |
| 1995-10-27 | 852 | 862 | 840 | 840 | 104,000 | 840 |
| 1995-10-26 | 862 | 862 | 852 | 852 | 50,000 | 852 |
| 1995-10-25 | 852 | 852 | 852 | 852 | 7,000 | 852 |
| 1995-10-24 | 852 | 852 | 852 | 852 | 32,000 | 852 |
| 1995-10-23 | 852 | 852 | 852 | 852 | 40,000 | 852 |
| 1995-10-20 | 870 | 870 | 860 | 862 | 125,000 | 862 |
| 1995-10-19 | 869 | 870 | 865 | 870 | 77,000 | 870 |
| 1995-10-18 | 870 | 870 | 860 | 870 | 148,000 | 870 |
| 1995-10-17 | 863 | 870 | 863 | 870 | 441,000 | 870 |
| 1995-10-16 | 851 | 870 | 851 | 870 | 84,000 | 870 |
| 1995-10-13 | 858 | 858 | 839 | 851 | 68,000 | 851 |
| 1995-10-12 | 858 | 858 | 850 | 858 | 72,000 | 858 |
| 1995-10-11 | 861 | 862 | 850 | 850 | 86,000 | 850 |
| 1995-10-09 | 860 | 870 | 860 | 860 | 59,000 | 860 |
| 1995-10-06 | 845 | 862 | 845 | 855 | 87,000 | 855 |
| 1995-10-05 | 869 | 869 | 858 | 861 | 149,000 | 861 |
| 1995-10-04 | 837 | 872 | 837 | 870 | 197,000 | 870 |
| 1995-10-03 | 820 | 844 | 820 | 836 | 97,000 | 836 |
| 1995-10-02 | 800 | 820 | 800 | 820 | 28,000 | 820 |
| 1995-09-29 | 798 | 800 | 793 | 800 | 80,000 | 800 |
| 1995-09-28 | 800 | 800 | 795 | 795 | 30,000 | 795 |
| 1995-09-27 | 791 | 800 | 791 | 800 | 60,000 | 800 |
| 1995-09-26 | 790 | 794 | 790 | 791 | 28,000 | 791 |
| 1995-09-25 | 785 | 790 | 785 | 789 | 156,000 | 789 |
| 1995-09-22 | 773 | 785 | 772 | 785 | 171,000 | 785 |
| 1995-09-21 | 780 | 780 | 772 | 772 | 32,000 | 772 |
| 1995-09-20 | 799 | 799 | 771 | 780 | 54,000 | 780 |
| 1995-09-19 | 790 | 798 | 790 | 795 | 92,000 | 795 |
| 1995-09-18 | 791 | 795 | 790 | 790 | 63,000 | 790 |
| 1995-09-14 | 788 | 790 | 785 | 790 | 127,000 | 790 |
| 1995-09-13 | 786 | 790 | 785 | 788 | 66,000 | 788 |
| 1995-09-12 | 781 | 790 | 781 | 785 | 76,000 | 785 |
| 1995-09-11 | 781 | 790 | 781 | 781 | 163,000 | 781 |
| 1995-09-08 | 773 | 788 | 768 | 781 | 102,000 | 781 |
| 1995-09-07 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 1995-09-06 | 755 | 760 | 755 | 756 | 17,000 | 756 |
| 1995-09-05 | 750 | 770 | 750 | 765 | 63,000 | 765 |
| 1995-09-04 | 780 | 780 | 760 | 760 | 28,000 | 760 |
| 1995-09-01 | 777 | 785 | 777 | 780 | 19,000 | 780 |
| 1995-08-31 | 789 | 789 | 785 | 785 | 11,000 | 785 |
| 1995-08-30 | 795 | 798 | 792 | 794 | 8,000 | 794 |
| 1995-08-29 | 794 | 795 | 793 | 795 | 25,000 | 795 |
| 1995-08-28 | 795 | 795 | 784 | 784 | 41,000 | 784 |
| 1995-08-25 | 786 | 786 | 785 | 785 | 10,000 | 785 |
| 1995-08-24 | 786 | 790 | 786 | 790 | 33,000 | 790 |
| 1995-08-23 | 790 | 790 | 786 | 786 | 5,000 | 786 |
| 1995-08-22 | 795 | 798 | 788 | 790 | 130,000 | 790 |
| 1995-08-21 | 800 | 800 | 798 | 798 | 17,000 | 798 |
| 1995-08-18 | 799 | 800 | 786 | 800 | 11,000 | 800 |
| 1995-08-17 | 798 | 800 | 788 | 800 | 20,000 | 800 |
| 1995-08-16 | 808 | 808 | 800 | 807 | 84,000 | 807 |
| 1995-08-15 | 760 | 785 | 758 | 785 | 99,000 | 785 |
| 1995-08-14 | 748 | 758 | 748 | 758 | 58,000 | 758 |
| 1995-08-11 | 758 | 758 | 748 | 748 | 87,000 | 748 |
| 1995-08-10 | 766 | 766 | 748 | 748 | 128,000 | 748 |
| 1995-08-09 | 761 | 762 | 756 | 756 | 50,000 | 756 |
| 1995-08-08 | 755 | 761 | 750 | 761 | 98,000 | 761 |
| 1995-08-07 | 758 | 758 | 755 | 755 | 17,000 | 755 |
| 1995-08-04 | 751 | 751 | 750 | 750 | 10,000 | 750 |
| 1995-08-03 | 760 | 761 | 750 | 750 | 83,000 | 750 |
| 1995-08-02 | 762 | 762 | 761 | 761 | 13,000 | 761 |
| 1995-08-01 | 777 | 785 | 770 | 770 | 44,000 | 770 |
| 1995-07-31 | 784 | 784 | 766 | 777 | 25,000 | 777 |
| 1995-07-28 | 786 | 790 | 785 | 785 | 76,000 | 785 |
| 1995-07-27 | 780 | 785 | 774 | 785 | 47,000 | 785 |
| 1995-07-26 | 775 | 780 | 768 | 780 | 108,000 | 780 |
| 1995-07-25 | 764 | 767 | 764 | 765 | 95,000 | 765 |
| 1995-07-24 | 764 | 764 | 764 | 764 | 11,000 | 764 |
| 1995-07-21 | 762 | 763 | 754 | 754 | 31,000 | 754 |
| 1995-07-20 | 765 | 765 | 760 | 762 | 58,000 | 762 |
| 1995-07-19 | 775 | 775 | 770 | 770 | 40,000 | 770 |
| 1995-07-18 | 800 | 809 | 792 | 795 | 108,000 | 795 |
| 1995-07-17 | 800 | 800 | 795 | 800 | 22,000 | 800 |
| 1995-07-14 | 791 | 799 | 791 | 795 | 13,000 | 795 |
| 1995-07-13 | 790 | 799 | 790 | 799 | 10,000 | 799 |
| 1995-07-12 | 800 | 807 | 790 | 790 | 149,000 | 790 |
| 1995-07-11 | 792 | 800 | 790 | 799 | 24,000 | 799 |
| 1995-07-10 | 800 | 800 | 780 | 796 | 56,000 | 796 |
| 1995-07-07 | 770 | 800 | 770 | 790 | 77,000 | 790 |
| 1995-07-06 | 741 | 750 | 741 | 745 | 19,000 | 745 |
| 1995-07-05 | 750 | 750 | 750 | 750 | 13,000 | 750 |
| 1995-07-04 | 730 | 749 | 725 | 749 | 100,000 | 749 |
| 1995-07-03 | 740 | 740 | 720 | 720 | 64,000 | 720 |
| 1995-06-30 | 721 | 721 | 720 | 720 | 26,000 | 720 |
| 1995-06-29 | 736 | 736 | 716 | 721 | 83,000 | 721 |
| 1995-06-28 | 740 | 740 | 716 | 716 | 74,000 | 716 |
| 1995-06-27 | 746 | 746 | 735 | 740 | 36,000 | 740 |
| 1995-06-26 | 745 | 745 | 726 | 726 | 16,000 | 726 |
| 1995-06-23 | 725 | 725 | 720 | 725 | 37,000 | 725 |
| 1995-06-22 | 725 | 725 | 725 | 725 | 10,000 | 725 |
| 1995-06-21 | 715 | 730 | 715 | 715 | 49,000 | 715 |
| 1995-06-20 | 715 | 720 | 712 | 719 | 73,000 | 719 |
| 1995-06-19 | 713 | 715 | 713 | 715 | 18,000 | 715 |
| 1995-06-16 | 725 | 730 | 725 | 725 | 45,000 | 725 |
| 1995-06-15 | 716 | 726 | 712 | 725 | 17,000 | 725 |
| 1995-06-14 | 732 | 732 | 722 | 726 | 45,000 | 726 |
| 1995-06-13 | 722 | 722 | 722 | 722 | 21,000 | 722 |
| 1995-06-12 | 754 | 754 | 742 | 742 | 31,000 | 742 |
| 1995-06-09 | 783 | 783 | 754 | 754 | 53,000 | 754 |
| 1995-06-08 | 764 | 767 | 760 | 764 | 109,000 | 764 |
| 1995-06-07 | 771 | 771 | 764 | 764 | 17,000 | 764 |
| 1995-06-06 | 775 | 775 | 770 | 771 | 21,000 | 771 |
| 1995-06-05 | 770 | 770 | 765 | 770 | 11,000 | 770 |
| 1995-06-02 | 769 | 778 | 764 | 770 | 34,000 | 770 |
| 1995-06-01 | 774 | 774 | 760 | 761 | 135,000 | 761 |
| 1995-05-31 | 769 | 774 | 769 | 770 | 58,000 | 770 |
| 1995-05-30 | 780 | 780 | 773 | 774 | 8,000 | 774 |
| 1995-05-29 | 779 | 780 | 779 | 780 | 9,000 | 780 |
| 1995-05-26 | 809 | 809 | 789 | 789 | 19,000 | 789 |
| 1995-05-25 | 792 | 806 | 780 | 780 | 96,000 | 780 |
| 1995-05-24 | 790 | 790 | 780 | 782 | 34,000 | 782 |
| 1995-05-23 | 800 | 800 | 800 | 800 | 23,000 | 800 |
| 1995-05-22 | 800 | 802 | 790 | 802 | 50,000 | 802 |
| 1995-05-19 | 805 | 813 | 803 | 803 | 93,000 | 803 |
| 1995-05-18 | 820 | 824 | 814 | 824 | 60,000 | 824 |
| 1995-05-17 | 805 | 824 | 805 | 824 | 55,000 | 824 |
| 1995-05-16 | 797 | 805 | 797 | 805 | 7,000 | 805 |
| 1995-05-15 | 790 | 805 | 790 | 805 | 10,000 | 805 |
| 1995-05-12 | 792 | 792 | 790 | 790 | 55,000 | 790 |
| 1995-05-11 | 790 | 805 | 788 | 795 | 92,000 | 795 |
| 1995-05-10 | 809 | 809 | 805 | 805 | 78,000 | 805 |
| 1995-05-09 | 811 | 811 | 810 | 810 | 17,000 | 810 |
| 1995-05-08 | 797 | 806 | 795 | 804 | 64,000 | 804 |
| 1995-05-02 | 768 | 801 | 768 | 801 | 19,000 | 801 |
| 1995-05-01 | 768 | 768 | 768 | 768 | 8,000 | 768 |
| 1995-04-28 | 775 | 775 | 765 | 766 | 40,000 | 766 |
| 1995-04-27 | 774 | 774 | 762 | 765 | 32,000 | 765 |
| 1995-04-26 | 790 | 790 | 772 | 772 | 90,000 | 772 |
| 1995-04-25 | 781 | 788 | 781 | 783 | 111,000 | 783 |
| 1995-04-24 | 803 | 803 | 775 | 782 | 69,000 | 782 |
| 1995-04-21 | 781 | 783 | 778 | 783 | 81,000 | 783 |
| 1995-04-20 | 772 | 772 | 765 | 772 | 29,000 | 772 |
| 1995-04-19 | 755 | 755 | 750 | 752 | 8,000 | 752 |
| 1995-04-18 | 758 | 768 | 758 | 765 | 45,000 | 765 |
| 1995-04-17 | 750 | 760 | 741 | 760 | 23,000 | 760 |
| 1995-04-14 | 790 | 790 | 770 | 770 | 20,000 | 770 |
| 1995-04-13 | 774 | 800 | 774 | 800 | 27,000 | 800 |
| 1995-04-12 | 785 | 791 | 785 | 790 | 7,000 | 790 |
| 1995-04-11 | 790 | 790 | 780 | 785 | 20,000 | 785 |
| 1995-04-10 | 778 | 790 | 778 | 790 | 39,000 | 790 |
| 1995-04-07 | 768 | 768 | 767 | 768 | 13,000 | 768 |
| 1995-04-06 | 767 | 767 | 767 | 767 | 23,000 | 767 |
| 1995-04-05 | 765 | 766 | 765 | 766 | 12,000 | 766 |
| 1995-04-04 | 751 | 764 | 751 | 764 | 22,000 | 764 |
| 1995-04-03 | 750 | 751 | 740 | 751 | 49,000 | 751 |
| 1995-03-31 | 768 | 768 | 756 | 756 | 20,000 | 756 |
| 1995-03-30 | 758 | 758 | 758 | 758 | 6,000 | 758 |
| 1995-03-29 | 777 | 777 | 750 | 750 | 18,000 | 750 |
| 1995-03-28 | 770 | 780 | 767 | 767 | 23,000 | 767 |
| 1995-03-27 | 766 | 766 | 755 | 755 | 69,000 | 755 |
| 1995-03-24 | 763 | 763 | 750 | 761 | 83,000 | 761 |
| 1995-03-23 | 771 | 771 | 761 | 771 | 21,000 | 771 |
| 1995-03-22 | 772 | 774 | 770 | 771 | 63,000 | 771 |
| 1995-03-20 | 784 | 790 | 780 | 780 | 36,000 | 780 |
| 1995-03-17 | 812 | 812 | 784 | 784 | 105,000 | 784 |
| 1995-03-16 | 823 | 823 | 805 | 810 | 13,000 | 810 |
| 1995-03-15 | 825 | 830 | 815 | 824 | 56,000 | 824 |
| 1995-03-14 | 841 | 841 | 825 | 825 | 101,000 | 825 |
| 1995-03-13 | 850 | 850 | 841 | 841 | 27,000 | 841 |
| 1995-03-10 | 869 | 869 | 849 | 850 | 174,000 | 850 |
| 1995-03-09 | 895 | 895 | 861 | 869 | 205,000 | 869 |
| 1995-03-08 | 880 | 895 | 880 | 895 | 21,000 | 895 |
| 1995-03-07 | 891 | 899 | 891 | 895 | 76,000 | 895 |
| 1995-03-06 | 895 | 903 | 895 | 896 | 54,000 | 896 |
| 1995-03-03 | 880 | 900 | 867 | 895 | 122,000 | 895 |
| 1995-03-02 | 867 | 867 | 867 | 867 | 30,000 | 867 |
| 1995-03-01 | 870 | 870 | 857 | 857 | 20,000 | 857 |
| 1995-02-28 | 856 | 885 | 856 | 880 | 32,000 | 880 |
| 1995-02-27 | 886 | 886 | 854 | 854 | 12,000 | 854 |
| 1995-02-24 | 905 | 905 | 895 | 895 | 19,000 | 895 |
| 1995-02-23 | 910 | 910 | 905 | 908 | 28,000 | 908 |
| 1995-02-22 | 910 | 919 | 910 | 910 | 35,000 | 910 |
| 1995-02-21 | 897 | 920 | 897 | 919 | 234,000 | 919 |
| 1995-02-20 | 897 | 897 | 897 | 897 | 17,000 | 897 |
| 1995-02-17 | 882 | 889 | 882 | 887 | 76,000 | 887 |
| 1995-02-16 | 885 | 885 | 882 | 882 | 50,000 | 882 |
| 1995-02-15 | 891 | 899 | 888 | 892 | 91,000 | 892 |
| 1995-02-14 | 909 | 920 | 909 | 910 | 135,000 | 910 |
| 1995-02-13 | 944 | 944 | 929 | 929 | 437,000 | 929 |
| 1995-02-10 | 909 | 930 | 900 | 924 | 128,000 | 924 |
| 1995-02-09 | 888 | 914 | 888 | 909 | 120,000 | 909 |
| 1995-02-08 | 905 | 905 | 888 | 888 | 51,000 | 888 |
| 1995-02-07 | 885 | 890 | 885 | 890 | 19,000 | 890 |
| 1995-02-06 | 908 | 908 | 890 | 890 | 46,000 | 890 |
| 1995-02-03 | 897 | 898 | 888 | 888 | 12,000 | 888 |
| 1995-02-02 | 885 | 888 | 885 | 888 | 21,000 | 888 |
| 1995-02-01 | 889 | 899 | 888 | 888 | 30,000 | 888 |
| 1995-01-31 | 900 | 900 | 881 | 888 | 34,000 | 888 |
| 1995-01-30 | 892 | 910 | 890 | 910 | 30,000 | 910 |
| 1995-01-27 | 915 | 915 | 902 | 902 | 22,000 | 902 |
| 1995-01-26 | 933 | 933 | 921 | 921 | 58,000 | 921 |
| 1995-01-25 | 931 | 931 | 931 | 931 | 11,000 | 931 |
| 1995-01-24 | 925 | 930 | 925 | 929 | 23,000 | 929 |
| 1995-01-20 | 970 | 980 | 970 | 975 | 31,000 | 975 |
| 1995-01-19 | 960 | 960 | 951 | 960 | 52,000 | 960 |
| 1995-01-18 | 960 | 960 | 955 | 955 | 34,000 | 955 |
| 1995-01-17 | 960 | 969 | 960 | 960 | 43,000 | 960 |
| 1995-01-13 | 958 | 960 | 958 | 960 | 68,000 | 960 |
| 1995-01-12 | 961 | 961 | 961 | 961 | 12,000 | 961 |
| 1995-01-11 | 966 | 966 | 962 | 966 | 20,000 | 966 |
| 1995-01-10 | 953 | 967 | 953 | 967 | 47,000 | 967 |
| 1995-01-09 | 935 | 935 | 935 | 935 | 62,000 | 935 |
| 1995-01-06 | 941 | 944 | 935 | 937 | 38,000 | 937 |
| 1995-01-05 | 977 | 977 | 947 | 947 | 37,000 | 947 |
| 1995-01-04 | 967 | 967 | 967 | 967 | 1,000 | 967 |
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
