8133 伊藤忠エネクス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 783 | 783 | 770 | 770 | 11,000 | 770 |
| 1996-12-27 | 775 | 775 | 770 | 770 | 51,000 | 770 |
| 1996-12-26 | 795 | 795 | 767 | 775 | 108,000 | 775 |
| 1996-12-25 | 789 | 789 | 775 | 775 | 87,000 | 775 |
| 1996-12-24 | 790 | 790 | 782 | 783 | 49,000 | 783 |
| 1996-12-20 | 790 | 790 | 788 | 790 | 53,000 | 790 |
| 1996-12-19 | 794 | 799 | 787 | 787 | 103,000 | 787 |
| 1996-12-18 | 810 | 810 | 794 | 794 | 46,000 | 794 |
| 1996-12-17 | 790 | 804 | 790 | 800 | 171,000 | 800 |
| 1996-12-16 | 831 | 831 | 808 | 808 | 48,000 | 808 |
| 1996-12-13 | 790 | 801 | 780 | 801 | 310,000 | 801 |
| 1996-12-12 | 765 | 780 | 765 | 780 | 56,000 | 780 |
| 1996-12-11 | 765 | 765 | 751 | 761 | 27,000 | 761 |
| 1996-12-10 | 800 | 800 | 780 | 780 | 51,000 | 780 |
| 1996-12-09 | 792 | 792 | 780 | 785 | 19,000 | 785 |
| 1996-12-06 | 800 | 800 | 781 | 781 | 72,000 | 781 |
| 1996-12-05 | 792 | 799 | 784 | 785 | 143,000 | 785 |
| 1996-12-04 | 792 | 800 | 790 | 800 | 47,000 | 800 |
| 1996-12-03 | 799 | 800 | 796 | 799 | 47,000 | 799 |
| 1996-12-02 | 800 | 800 | 797 | 799 | 138,000 | 799 |
| 1996-11-29 | 813 | 820 | 803 | 803 | 50,000 | 803 |
| 1996-11-28 | 834 | 834 | 822 | 822 | 40,000 | 822 |
| 1996-11-27 | 845 | 845 | 834 | 834 | 79,000 | 834 |
| 1996-11-26 | 858 | 858 | 843 | 843 | 78,000 | 843 |
| 1996-11-25 | 849 | 850 | 845 | 849 | 83,000 | 849 |
| 1996-11-22 | 853 | 853 | 843 | 850 | 97,000 | 850 |
| 1996-11-21 | 862 | 870 | 862 | 862 | 16,000 | 862 |
| 1996-11-20 | 868 | 874 | 868 | 869 | 52,000 | 869 |
| 1996-11-19 | 860 | 870 | 860 | 870 | 58,000 | 870 |
| 1996-11-18 | 865 | 870 | 860 | 865 | 16,000 | 865 |
| 1996-11-15 | 860 | 860 | 860 | 860 | 9,000 | 860 |
| 1996-11-14 | 879 | 879 | 860 | 860 | 20,000 | 860 |
| 1996-11-13 | 873 | 873 | 863 | 870 | 14,000 | 870 |
| 1996-11-12 | 864 | 864 | 863 | 863 | 55,000 | 863 |
| 1996-11-11 | 859 | 870 | 850 | 863 | 87,000 | 863 |
| 1996-11-08 | 868 | 868 | 849 | 849 | 83,000 | 849 |
| 1996-11-07 | 875 | 875 | 868 | 868 | 93,000 | 868 |
| 1996-11-06 | 873 | 877 | 873 | 873 | 36,000 | 873 |
| 1996-11-05 | 880 | 880 | 875 | 880 | 22,000 | 880 |
| 1996-11-01 | 868 | 870 | 863 | 870 | 83,000 | 870 |
| 1996-10-31 | 860 | 870 | 860 | 870 | 85,000 | 870 |
| 1996-10-30 | 870 | 870 | 860 | 860 | 37,000 | 860 |
| 1996-10-29 | 870 | 870 | 865 | 870 | 80,000 | 870 |
| 1996-10-28 | 856 | 870 | 856 | 870 | 177,000 | 870 |
| 1996-10-25 | 857 | 858 | 853 | 853 | 125,000 | 853 |
| 1996-10-24 | 875 | 876 | 869 | 870 | 184,000 | 870 |
| 1996-10-23 | 874 | 884 | 874 | 875 | 31,000 | 875 |
| 1996-10-22 | 875 | 880 | 873 | 873 | 637,000 | 873 |
| 1996-10-21 | 875 | 875 | 875 | 875 | 29,000 | 875 |
| 1996-10-18 | 879 | 879 | 869 | 875 | 164,000 | 875 |
| 1996-10-17 | 865 | 875 | 865 | 868 | 25,000 | 868 |
| 1996-10-16 | 865 | 871 | 862 | 871 | 111,000 | 871 |
| 1996-10-15 | 843 | 861 | 842 | 861 | 73,000 | 861 |
| 1996-10-14 | 842 | 842 | 834 | 836 | 47,000 | 836 |
| 1996-10-11 | 835 | 839 | 834 | 834 | 394,000 | 834 |
| 1996-10-09 | 859 | 859 | 835 | 835 | 314,000 | 835 |
| 1996-10-08 | 860 | 860 | 847 | 850 | 128,000 | 850 |
| 1996-10-07 | 880 | 880 | 861 | 861 | 38,000 | 861 |
| 1996-10-04 | 880 | 880 | 870 | 870 | 130,000 | 870 |
| 1996-10-03 | 895 | 900 | 870 | 880 | 175,000 | 880 |
| 1996-10-02 | 893 | 893 | 888 | 890 | 192,000 | 890 |
| 1996-10-01 | 888 | 890 | 885 | 888 | 332,000 | 888 |
| 1996-09-30 | 895 | 898 | 885 | 888 | 96,000 | 888 |
| 1996-09-27 | 892 | 892 | 886 | 890 | 142,000 | 890 |
| 1996-09-26 | 894 | 894 | 886 | 891 | 55,000 | 891 |
| 1996-09-25 | 884 | 885 | 875 | 885 | 93,000 | 885 |
| 1996-09-24 | 899 | 899 | 878 | 878 | 59,000 | 878 |
| 1996-09-20 | 910 | 913 | 885 | 889 | 89,000 | 889 |
| 1996-09-19 | 906 | 914 | 901 | 905 | 52,000 | 905 |
| 1996-09-18 | 925 | 925 | 916 | 916 | 413,000 | 916 |
| 1996-09-17 | 890 | 910 | 890 | 910 | 42,000 | 910 |
| 1996-09-13 | 875 | 900 | 875 | 900 | 358,000 | 900 |
| 1996-09-12 | 890 | 890 | 874 | 874 | 79,000 | 874 |
| 1996-09-11 | 885 | 891 | 880 | 890 | 65,000 | 890 |
| 1996-09-10 | 887 | 888 | 880 | 885 | 79,000 | 885 |
| 1996-09-09 | 882 | 894 | 881 | 881 | 129,000 | 881 |
| 1996-09-06 | 880 | 890 | 875 | 881 | 334,000 | 881 |
| 1996-09-05 | 866 | 886 | 860 | 881 | 88,000 | 881 |
| 1996-09-04 | 851 | 862 | 851 | 856 | 60,000 | 856 |
| 1996-09-03 | 863 | 863 | 855 | 861 | 44,000 | 861 |
| 1996-09-02 | 865 | 870 | 857 | 857 | 54,000 | 857 |
| 1996-08-30 | 892 | 892 | 874 | 874 | 128,000 | 874 |
| 1996-08-29 | 897 | 897 | 890 | 890 | 28,000 | 890 |
| 1996-08-28 | 900 | 900 | 897 | 897 | 50,000 | 897 |
| 1996-08-27 | 892 | 900 | 890 | 900 | 60,000 | 900 |
| 1996-08-26 | 920 | 920 | 892 | 892 | 21,000 | 892 |
| 1996-08-23 | 905 | 905 | 900 | 900 | 66,000 | 900 |
| 1996-08-22 | 921 | 930 | 921 | 925 | 54,000 | 925 |
| 1996-08-21 | 923 | 930 | 920 | 929 | 70,000 | 929 |
| 1996-08-20 | 910 | 928 | 910 | 928 | 59,000 | 928 |
| 1996-08-19 | 896 | 913 | 896 | 900 | 27,000 | 900 |
| 1996-08-16 | 893 | 900 | 885 | 885 | 38,000 | 885 |
| 1996-08-15 | 899 | 900 | 895 | 896 | 93,000 | 896 |
| 1996-08-14 | 894 | 899 | 890 | 899 | 620,000 | 899 |
| 1996-08-13 | 894 | 900 | 894 | 894 | 100,000 | 894 |
| 1996-08-12 | 894 | 900 | 894 | 894 | 36,000 | 894 |
| 1996-08-09 | 919 | 919 | 899 | 900 | 110,000 | 900 |
| 1996-08-08 | 918 | 920 | 915 | 919 | 127,000 | 919 |
| 1996-08-07 | 919 | 920 | 918 | 918 | 123,000 | 918 |
| 1996-08-06 | 920 | 920 | 911 | 919 | 62,000 | 919 |
| 1996-08-05 | 920 | 920 | 912 | 920 | 45,000 | 920 |
| 1996-08-02 | 910 | 915 | 910 | 912 | 29,000 | 912 |
| 1996-08-01 | 901 | 910 | 894 | 910 | 188,000 | 910 |
| 1996-07-31 | 920 | 922 | 903 | 903 | 130,000 | 903 |
| 1996-07-30 | 902 | 903 | 902 | 903 | 44,000 | 903 |
| 1996-07-29 | 915 | 925 | 906 | 911 | 35,000 | 911 |
| 1996-07-26 | 926 | 934 | 915 | 915 | 115,000 | 915 |
| 1996-07-25 | 925 | 925 | 915 | 915 | 43,000 | 915 |
| 1996-07-24 | 945 | 945 | 925 | 925 | 105,000 | 925 |
| 1996-07-23 | 958 | 958 | 945 | 945 | 44,000 | 945 |
| 1996-07-22 | 962 | 965 | 960 | 960 | 46,000 | 960 |
| 1996-07-19 | 970 | 980 | 960 | 960 | 97,000 | 960 |
| 1996-07-18 | 961 | 970 | 961 | 970 | 59,000 | 970 |
| 1996-07-17 | 956 | 961 | 951 | 951 | 58,000 | 951 |
| 1996-07-16 | 934 | 958 | 934 | 950 | 68,000 | 950 |
| 1996-07-15 | 951 | 951 | 946 | 948 | 28,000 | 948 |
| 1996-07-12 | 965 | 966 | 956 | 956 | 54,000 | 956 |
| 1996-07-11 | 962 | 975 | 962 | 975 | 29,000 | 975 |
| 1996-07-10 | 964 | 974 | 957 | 960 | 155,000 | 960 |
| 1996-07-09 | 972 | 972 | 954 | 954 | 92,000 | 954 |
| 1996-07-08 | 977 | 977 | 960 | 964 | 67,000 | 964 |
| 1996-07-05 | 987 | 987 | 977 | 979 | 324,000 | 979 |
| 1996-07-04 | 970 | 982 | 970 | 981 | 71,000 | 981 |
| 1996-07-03 | 958 | 970 | 958 | 970 | 32,000 | 970 |
| 1996-07-02 | 983 | 985 | 968 | 968 | 59,000 | 968 |
| 1996-07-01 | 980 | 990 | 980 | 981 | 78,000 | 981 |
| 1996-06-28 | 972 | 980 | 972 | 973 | 54,000 | 973 |
| 1996-06-27 | 976 | 977 | 972 | 972 | 125,000 | 972 |
| 1996-06-26 | 977 | 977 | 970 | 972 | 72,000 | 972 |
| 1996-06-25 | 971 | 971 | 970 | 970 | 73,000 | 970 |
| 1996-06-24 | 975 | 975 | 958 | 970 | 105,000 | 970 |
| 1996-06-21 | 977 | 977 | 956 | 958 | 92,000 | 958 |
| 1996-06-20 | 974 | 974 | 967 | 967 | 42,000 | 967 |
| 1996-06-19 | 980 | 980 | 970 | 973 | 94,000 | 973 |
| 1996-06-18 | 980 | 980 | 970 | 980 | 77,000 | 980 |
| 1996-06-17 | 984 | 984 | 964 | 964 | 55,000 | 964 |
| 1996-06-14 | 973 | 990 | 963 | 964 | 172,000 | 964 |
| 1996-06-13 | 955 | 965 | 950 | 960 | 174,000 | 960 |
| 1996-06-12 | 965 | 965 | 945 | 945 | 96,000 | 945 |
| 1996-06-11 | 940 | 947 | 940 | 940 | 19,000 | 940 |
| 1996-06-10 | 953 | 953 | 925 | 925 | 61,000 | 925 |
| 1996-06-07 | 931 | 934 | 931 | 934 | 42,000 | 934 |
| 1996-06-06 | 940 | 941 | 938 | 941 | 82,000 | 941 |
| 1996-06-05 | 946 | 946 | 938 | 939 | 38,000 | 939 |
| 1996-06-04 | 935 | 948 | 935 | 943 | 37,000 | 943 |
| 1996-06-03 | 953 | 953 | 935 | 948 | 160,000 | 948 |
| 1996-05-31 | 950 | 958 | 938 | 943 | 44,000 | 943 |
| 1996-05-30 | 960 | 961 | 940 | 949 | 117,000 | 949 |
| 1996-05-29 | 935 | 955 | 931 | 950 | 86,000 | 950 |
| 1996-05-28 | 941 | 941 | 930 | 935 | 76,000 | 935 |
| 1996-05-27 | 943 | 943 | 921 | 921 | 180,000 | 921 |
| 1996-05-24 | 951 | 951 | 941 | 941 | 113,000 | 941 |
| 1996-05-23 | 968 | 968 | 932 | 941 | 46,000 | 941 |
| 1996-05-22 | 975 | 975 | 960 | 968 | 28,000 | 968 |
| 1996-05-21 | 976 | 978 | 970 | 975 | 102,000 | 975 |
| 1996-05-20 | 980 | 990 | 965 | 966 | 42,000 | 966 |
| 1996-05-17 | 990 | 990 | 980 | 980 | 43,000 | 980 |
| 1996-05-16 | 1,000 | 1,000 | 990 | 990 | 64,000 | 990 |
| 1996-05-15 | 991 | 1,000 | 990 | 1,000 | 107,000 | 1,000 |
| 1996-05-14 | 990 | 990 | 971 | 981 | 36,000 | 981 |
| 1996-05-13 | 997 | 997 | 980 | 980 | 53,000 | 980 |
| 1996-05-10 | 990 | 990 | 980 | 987 | 224,000 | 987 |
| 1996-05-09 | 994 | 994 | 975 | 980 | 578,000 | 980 |
| 1996-05-08 | 990 | 994 | 990 | 994 | 48,000 | 994 |
| 1996-05-07 | 1,000 | 1,000 | 995 | 995 | 96,000 | 995 |
| 1996-05-02 | 1,000 | 1,010 | 1,000 | 1,000 | 128,000 | 1,000 |
| 1996-05-01 | 1,010 | 1,020 | 1,010 | 1,010 | 61,000 | 1,010 |
| 1996-04-30 | 1,030 | 1,030 | 1,010 | 1,020 | 58,000 | 1,020 |
| 1996-04-26 | 1,030 | 1,030 | 1,010 | 1,010 | 157,000 | 1,010 |
| 1996-04-25 | 1,010 | 1,030 | 1,000 | 1,030 | 228,000 | 1,030 |
| 1996-04-24 | 1,020 | 1,020 | 1,000 | 1,010 | 229,000 | 1,010 |
| 1996-04-23 | 1,030 | 1,040 | 1,020 | 1,020 | 144,000 | 1,020 |
| 1996-04-22 | 1,030 | 1,040 | 1,020 | 1,030 | 315,000 | 1,030 |
| 1996-04-19 | 1,040 | 1,050 | 1,030 | 1,030 | 189,000 | 1,030 |
| 1996-04-18 | 1,040 | 1,050 | 1,030 | 1,040 | 227,000 | 1,040 |
| 1996-04-17 | 1,050 | 1,050 | 1,040 | 1,050 | 316,000 | 1,050 |
| 1996-04-16 | 1,050 | 1,060 | 1,040 | 1,040 | 303,000 | 1,040 |
| 1996-04-15 | 1,080 | 1,090 | 1,060 | 1,060 | 628,000 | 1,060 |
| 1996-04-12 | 1,080 | 1,090 | 1,070 | 1,070 | 1,776,000 | 1,070 |
| 1996-04-11 | 1,040 | 1,080 | 1,040 | 1,070 | 951,000 | 1,070 |
| 1996-04-10 | 1,040 | 1,070 | 1,030 | 1,060 | 868,000 | 1,060 |
| 1996-04-09 | 1,030 | 1,050 | 1,030 | 1,050 | 390,000 | 1,050 |
| 1996-04-08 | 1,030 | 1,030 | 1,010 | 1,020 | 213,000 | 1,020 |
| 1996-04-05 | 1,040 | 1,050 | 1,020 | 1,040 | 472,000 | 1,040 |
| 1996-04-04 | 1,040 | 1,050 | 1,030 | 1,040 | 924,000 | 1,040 |
| 1996-04-03 | 1,080 | 1,090 | 1,040 | 1,060 | 2,921,000 | 1,060 |
| 1996-04-02 | 1,020 | 1,040 | 1,000 | 1,030 | 721,000 | 1,030 |
| 1996-04-01 | 999 | 1,020 | 995 | 1,010 | 404,000 | 1,010 |
| 1996-03-29 | 980 | 1,010 | 975 | 985 | 344,000 | 985 |
| 1996-03-28 | 971 | 990 | 971 | 980 | 153,000 | 980 |
| 1996-03-27 | 970 | 980 | 960 | 970 | 145,000 | 970 |
| 1996-03-26 | 966 | 985 | 966 | 980 | 130,000 | 980 |
| 1996-03-25 | 980 | 980 | 970 | 980 | 84,000 | 980 |
| 1996-03-22 | 970 | 980 | 970 | 970 | 81,000 | 970 |
| 1996-03-21 | 960 | 977 | 960 | 965 | 75,000 | 965 |
| 1996-03-19 | 964 | 970 | 960 | 970 | 130,000 | 970 |
| 1996-03-18 | 950 | 970 | 950 | 960 | 111,000 | 960 |
| 1996-03-15 | 960 | 961 | 947 | 960 | 92,000 | 960 |
| 1996-03-14 | 975 | 976 | 956 | 970 | 95,000 | 970 |
| 1996-03-13 | 980 | 980 | 965 | 972 | 143,000 | 972 |
| 1996-03-12 | 976 | 987 | 970 | 977 | 128,000 | 977 |
| 1996-03-11 | 976 | 980 | 961 | 975 | 342,000 | 975 |
| 1996-03-08 | 970 | 1,000 | 967 | 995 | 487,000 | 995 |
| 1996-03-07 | 960 | 975 | 960 | 967 | 114,000 | 967 |
| 1996-03-06 | 976 | 985 | 970 | 980 | 202,000 | 980 |
| 1996-03-05 | 985 | 986 | 970 | 970 | 142,000 | 970 |
| 1996-03-04 | 969 | 994 | 969 | 975 | 712,000 | 975 |
| 1996-03-01 | 939 | 970 | 939 | 970 | 207,000 | 970 |
| 1996-02-29 | 936 | 953 | 933 | 935 | 100,000 | 935 |
| 1996-02-28 | 940 | 948 | 930 | 930 | 142,000 | 930 |
| 1996-02-27 | 955 | 955 | 940 | 940 | 154,000 | 940 |
| 1996-02-26 | 925 | 945 | 925 | 945 | 146,000 | 945 |
| 1996-02-23 | 959 | 959 | 930 | 935 | 171,000 | 935 |
| 1996-02-22 | 951 | 960 | 950 | 952 | 234,000 | 952 |
| 1996-02-21 | 979 | 980 | 946 | 950 | 309,000 | 950 |
| 1996-02-20 | 966 | 985 | 955 | 980 | 174,000 | 980 |
| 1996-02-19 | 987 | 987 | 971 | 976 | 216,000 | 976 |
| 1996-02-16 | 999 | 1,010 | 970 | 980 | 894,000 | 980 |
| 1996-02-15 | 1,040 | 1,060 | 1,000 | 1,010 | 3,276,000 | 1,010 |
| 1996-02-14 | 993 | 1,040 | 987 | 1,030 | 3,681,000 | 1,030 |
| 1996-02-13 | 990 | 1,020 | 983 | 983 | 1,276,000 | 983 |
| 1996-02-09 | 999 | 999 | 978 | 985 | 776,000 | 985 |
| 1996-02-08 | 970 | 999 | 964 | 987 | 1,979,000 | 987 |
| 1996-02-07 | 954 | 995 | 953 | 970 | 2,447,000 | 970 |
| 1996-02-06 | 935 | 944 | 932 | 944 | 607,000 | 944 |
| 1996-02-05 | 940 | 941 | 933 | 935 | 516,000 | 935 |
| 1996-02-02 | 941 | 948 | 940 | 947 | 687,000 | 947 |
| 1996-02-01 | 937 | 938 | 935 | 936 | 595,000 | 936 |
| 1996-01-31 | 936 | 939 | 936 | 937 | 492,000 | 937 |
| 1996-01-30 | 943 | 943 | 937 | 937 | 460,000 | 937 |
| 1996-01-29 | 935 | 944 | 934 | 937 | 494,000 | 937 |
| 1996-01-26 | 935 | 938 | 934 | 938 | 317,000 | 938 |
| 1996-01-25 | 937 | 939 | 933 | 935 | 347,000 | 935 |
| 1996-01-24 | 937 | 940 | 934 | 937 | 214,000 | 937 |
| 1996-01-23 | 944 | 944 | 940 | 940 | 140,000 | 940 |
| 1996-01-22 | 949 | 949 | 940 | 943 | 114,000 | 943 |
| 1996-01-19 | 941 | 946 | 941 | 944 | 103,000 | 944 |
| 1996-01-18 | 960 | 960 | 946 | 946 | 127,000 | 946 |
| 1996-01-17 | 964 | 964 | 951 | 960 | 159,000 | 960 |
| 1996-01-16 | 969 | 972 | 960 | 960 | 366,000 | 960 |
| 1996-01-12 | 940 | 961 | 940 | 961 | 616,000 | 961 |
| 1996-01-11 | 948 | 948 | 942 | 947 | 78,000 | 947 |
| 1996-01-10 | 940 | 958 | 940 | 950 | 99,000 | 950 |
| 1996-01-09 | 944 | 944 | 935 | 940 | 165,000 | 940 |
| 1996-01-08 | 945 | 950 | 936 | 945 | 121,000 | 945 |
| 1996-01-05 | 955 | 955 | 950 | 950 | 141,000 | 950 |
| 1996-01-04 | 960 | 964 | 955 | 955 | 63,000 | 955 |
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
