8133 伊藤忠エネクス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 292 | 305 | 292 | 295 | 23,000 | 295 |
| 1997-12-29 | 294 | 294 | 280 | 290 | 58,000 | 290 |
| 1997-12-26 | 317 | 317 | 291 | 292 | 109,000 | 292 |
| 1997-12-25 | 315 | 316 | 310 | 312 | 272,000 | 312 |
| 1997-12-24 | 310 | 316 | 309 | 312 | 82,000 | 312 |
| 1997-12-22 | 337 | 344 | 309 | 309 | 128,000 | 309 |
| 1997-12-19 | 369 | 369 | 337 | 337 | 73,000 | 337 |
| 1997-12-18 | 387 | 387 | 380 | 380 | 113,000 | 380 |
| 1997-12-17 | 378 | 390 | 372 | 389 | 62,000 | 389 |
| 1997-12-16 | 374 | 374 | 369 | 373 | 67,000 | 373 |
| 1997-12-15 | 371 | 371 | 365 | 369 | 35,000 | 369 |
| 1997-12-12 | 375 | 380 | 371 | 371 | 160,000 | 371 |
| 1997-12-11 | 370 | 380 | 370 | 375 | 99,000 | 375 |
| 1997-12-10 | 388 | 388 | 375 | 380 | 177,000 | 380 |
| 1997-12-09 | 380 | 380 | 365 | 365 | 43,000 | 365 |
| 1997-12-08 | 380 | 380 | 351 | 361 | 140,000 | 361 |
| 1997-12-05 | 365 | 375 | 365 | 370 | 41,000 | 370 |
| 1997-12-04 | 366 | 367 | 360 | 365 | 80,000 | 365 |
| 1997-12-03 | 385 | 385 | 365 | 365 | 56,000 | 365 |
| 1997-12-02 | 378 | 385 | 373 | 380 | 86,000 | 380 |
| 1997-12-01 | 366 | 368 | 355 | 368 | 180,000 | 368 |
| 1997-11-28 | 350 | 357 | 350 | 356 | 47,000 | 356 |
| 1997-11-27 | 347 | 349 | 338 | 346 | 133,000 | 346 |
| 1997-11-26 | 339 | 348 | 339 | 347 | 163,000 | 347 |
| 1997-11-25 | 338 | 349 | 338 | 349 | 140,000 | 349 |
| 1997-11-21 | 365 | 373 | 365 | 368 | 107,000 | 368 |
| 1997-11-20 | 360 | 370 | 360 | 365 | 69,000 | 365 |
| 1997-11-19 | 365 | 365 | 358 | 358 | 382,000 | 358 |
| 1997-11-18 | 375 | 375 | 365 | 365 | 167,000 | 365 |
| 1997-11-17 | 360 | 370 | 360 | 370 | 542,000 | 370 |
| 1997-11-14 | 390 | 390 | 356 | 369 | 72,000 | 369 |
| 1997-11-13 | 374 | 385 | 356 | 385 | 118,000 | 385 |
| 1997-11-12 | 389 | 389 | 355 | 380 | 110,000 | 380 |
| 1997-11-11 | 395 | 395 | 390 | 393 | 15,000 | 393 |
| 1997-11-10 | 400 | 400 | 389 | 389 | 80,000 | 389 |
| 1997-11-07 | 400 | 400 | 386 | 388 | 97,000 | 388 |
| 1997-11-06 | 410 | 410 | 407 | 407 | 116,000 | 407 |
| 1997-11-05 | 433 | 433 | 414 | 420 | 229,000 | 420 |
| 1997-11-04 | 440 | 440 | 430 | 433 | 35,000 | 433 |
| 1997-10-31 | 430 | 440 | 426 | 440 | 74,000 | 440 |
| 1997-10-30 | 430 | 439 | 425 | 438 | 93,000 | 438 |
| 1997-10-29 | 423 | 435 | 423 | 432 | 106,000 | 432 |
| 1997-10-28 | 423 | 423 | 414 | 416 | 81,000 | 416 |
| 1997-10-27 | 414 | 417 | 414 | 417 | 119,000 | 417 |
| 1997-10-24 | 395 | 415 | 395 | 415 | 39,000 | 415 |
| 1997-10-23 | 402 | 410 | 395 | 395 | 40,000 | 395 |
| 1997-10-22 | 387 | 403 | 387 | 400 | 58,000 | 400 |
| 1997-10-21 | 384 | 393 | 384 | 392 | 62,000 | 392 |
| 1997-10-20 | 389 | 392 | 385 | 387 | 113,000 | 387 |
| 1997-10-17 | 378 | 394 | 377 | 394 | 25,000 | 394 |
| 1997-10-16 | 378 | 379 | 378 | 378 | 60,000 | 378 |
| 1997-10-15 | 375 | 388 | 375 | 378 | 44,000 | 378 |
| 1997-10-14 | 360 | 370 | 356 | 370 | 142,000 | 370 |
| 1997-10-13 | 372 | 372 | 355 | 356 | 63,000 | 356 |
| 1997-10-09 | 400 | 400 | 377 | 377 | 159,000 | 377 |
| 1997-10-08 | 390 | 400 | 390 | 390 | 82,000 | 390 |
| 1997-10-07 | 403 | 405 | 395 | 395 | 55,000 | 395 |
| 1997-10-06 | 405 | 415 | 400 | 408 | 130,000 | 408 |
| 1997-10-03 | 390 | 405 | 390 | 400 | 84,000 | 400 |
| 1997-10-02 | 416 | 417 | 400 | 400 | 51,000 | 400 |
| 1997-10-01 | 411 | 412 | 410 | 412 | 87,000 | 412 |
| 1997-09-30 | 422 | 422 | 412 | 412 | 10,000 | 412 |
| 1997-09-29 | 426 | 426 | 419 | 421 | 34,000 | 421 |
| 1997-09-26 | 450 | 450 | 428 | 431 | 36,000 | 431 |
| 1997-09-25 | 459 | 459 | 440 | 450 | 82,000 | 450 |
| 1997-09-24 | 473 | 476 | 471 | 473 | 82,000 | 473 |
| 1997-09-22 | 470 | 470 | 468 | 468 | 39,000 | 468 |
| 1997-09-19 | 470 | 470 | 467 | 470 | 56,000 | 470 |
| 1997-09-18 | 487 | 490 | 475 | 480 | 106,000 | 480 |
| 1997-09-17 | 485 | 486 | 480 | 486 | 50,000 | 486 |
| 1997-09-16 | 495 | 496 | 485 | 485 | 52,000 | 485 |
| 1997-09-12 | 513 | 513 | 491 | 495 | 90,000 | 495 |
| 1997-09-11 | 510 | 525 | 500 | 500 | 93,000 | 500 |
| 1997-09-10 | 530 | 530 | 517 | 526 | 86,000 | 526 |
| 1997-09-09 | 494 | 510 | 494 | 510 | 293,000 | 510 |
| 1997-09-08 | 510 | 520 | 485 | 485 | 74,000 | 485 |
| 1997-09-05 | 498 | 510 | 498 | 510 | 35,000 | 510 |
| 1997-09-04 | 490 | 500 | 490 | 498 | 23,000 | 498 |
| 1997-09-03 | 501 | 510 | 499 | 510 | 40,000 | 510 |
| 1997-09-02 | 499 | 500 | 498 | 498 | 10,000 | 498 |
| 1997-09-01 | 495 | 500 | 495 | 500 | 31,000 | 500 |
| 1997-08-29 | 507 | 507 | 490 | 490 | 160,000 | 490 |
| 1997-08-28 | 510 | 510 | 508 | 508 | 17,000 | 508 |
| 1997-08-27 | 512 | 512 | 508 | 510 | 25,000 | 510 |
| 1997-08-26 | 516 | 516 | 507 | 507 | 45,000 | 507 |
| 1997-08-25 | 509 | 510 | 504 | 507 | 102,000 | 507 |
| 1997-08-22 | 510 | 517 | 509 | 509 | 44,000 | 509 |
| 1997-08-21 | 515 | 515 | 505 | 514 | 86,000 | 514 |
| 1997-08-20 | 506 | 515 | 506 | 515 | 107,000 | 515 |
| 1997-08-19 | 525 | 525 | 506 | 506 | 45,000 | 506 |
| 1997-08-18 | 508 | 508 | 508 | 508 | 15,000 | 508 |
| 1997-08-15 | 513 | 513 | 506 | 508 | 312,000 | 508 |
| 1997-08-14 | 513 | 513 | 509 | 513 | 548,000 | 513 |
| 1997-08-13 | 515 | 515 | 512 | 514 | 135,000 | 514 |
| 1997-08-12 | 510 | 514 | 507 | 514 | 75,000 | 514 |
| 1997-08-11 | 529 | 529 | 510 | 511 | 79,000 | 511 |
| 1997-08-08 | 540 | 540 | 529 | 530 | 191,000 | 530 |
| 1997-08-07 | 550 | 550 | 540 | 540 | 101,000 | 540 |
| 1997-08-06 | 552 | 552 | 547 | 552 | 75,000 | 552 |
| 1997-08-05 | 555 | 561 | 553 | 558 | 262,000 | 558 |
| 1997-08-04 | 567 | 568 | 559 | 565 | 92,000 | 565 |
| 1997-08-01 | 580 | 580 | 565 | 565 | 89,000 | 565 |
| 1997-07-31 | 604 | 604 | 595 | 601 | 20,000 | 601 |
| 1997-07-30 | 620 | 620 | 600 | 605 | 75,000 | 605 |
| 1997-07-29 | 626 | 627 | 620 | 626 | 89,000 | 626 |
| 1997-07-28 | 650 | 650 | 631 | 631 | 392,000 | 631 |
| 1997-07-25 | 654 | 655 | 648 | 650 | 30,000 | 650 |
| 1997-07-24 | 655 | 655 | 655 | 655 | 50,000 | 655 |
| 1997-07-23 | 673 | 673 | 650 | 660 | 58,000 | 660 |
| 1997-07-22 | 672 | 680 | 665 | 680 | 32,000 | 680 |
| 1997-07-18 | 667 | 679 | 661 | 679 | 39,000 | 679 |
| 1997-07-17 | 663 | 674 | 659 | 674 | 23,000 | 674 |
| 1997-07-16 | 679 | 679 | 666 | 666 | 22,000 | 666 |
| 1997-07-15 | 676 | 680 | 671 | 680 | 31,000 | 680 |
| 1997-07-14 | 681 | 681 | 676 | 676 | 77,000 | 676 |
| 1997-07-11 | 680 | 681 | 673 | 681 | 35,000 | 681 |
| 1997-07-10 | 683 | 688 | 676 | 680 | 96,000 | 680 |
| 1997-07-09 | 662 | 667 | 662 | 664 | 68,000 | 664 |
| 1997-07-08 | 664 | 668 | 662 | 667 | 43,000 | 667 |
| 1997-07-07 | 657 | 669 | 651 | 669 | 59,000 | 669 |
| 1997-07-04 | 669 | 669 | 664 | 664 | 23,000 | 664 |
| 1997-07-03 | 674 | 674 | 669 | 669 | 7,000 | 669 |
| 1997-07-02 | 663 | 680 | 662 | 664 | 122,000 | 664 |
| 1997-07-01 | 670 | 670 | 650 | 662 | 360,000 | 662 |
| 1997-06-30 | 646 | 647 | 640 | 640 | 64,000 | 640 |
| 1997-06-27 | 642 | 642 | 636 | 640 | 93,000 | 640 |
| 1997-06-26 | 650 | 650 | 637 | 637 | 61,000 | 637 |
| 1997-06-25 | 641 | 642 | 637 | 640 | 116,000 | 640 |
| 1997-06-24 | 641 | 646 | 640 | 641 | 86,000 | 641 |
| 1997-06-23 | 642 | 642 | 640 | 640 | 99,000 | 640 |
| 1997-06-20 | 653 | 653 | 642 | 643 | 124,000 | 643 |
| 1997-06-19 | 660 | 660 | 653 | 653 | 88,000 | 653 |
| 1997-06-18 | 662 | 671 | 662 | 666 | 111,000 | 666 |
| 1997-06-17 | 678 | 678 | 662 | 662 | 20,000 | 662 |
| 1997-06-16 | 683 | 683 | 676 | 678 | 22,000 | 678 |
| 1997-06-13 | 682 | 683 | 680 | 683 | 113,000 | 683 |
| 1997-06-12 | 692 | 692 | 685 | 692 | 38,000 | 692 |
| 1997-06-11 | 685 | 685 | 678 | 685 | 46,000 | 685 |
| 1997-06-10 | 684 | 684 | 670 | 678 | 65,000 | 678 |
| 1997-06-09 | 680 | 680 | 680 | 680 | 28,000 | 680 |
| 1997-06-06 | 681 | 682 | 680 | 680 | 71,000 | 680 |
| 1997-06-05 | 690 | 693 | 681 | 681 | 131,000 | 681 |
| 1997-06-04 | 688 | 692 | 688 | 688 | 63,000 | 688 |
| 1997-06-03 | 687 | 688 | 682 | 688 | 40,000 | 688 |
| 1997-06-02 | 680 | 682 | 680 | 681 | 48,000 | 681 |
| 1997-05-30 | 693 | 700 | 693 | 700 | 145,000 | 700 |
| 1997-05-29 | 694 | 694 | 686 | 692 | 171,000 | 692 |
| 1997-05-28 | 687 | 687 | 687 | 687 | 13,000 | 687 |
| 1997-05-27 | 694 | 694 | 690 | 691 | 42,000 | 691 |
| 1997-05-26 | 681 | 690 | 681 | 688 | 57,000 | 688 |
| 1997-05-23 | 669 | 681 | 669 | 681 | 80,000 | 681 |
| 1997-05-22 | 671 | 671 | 665 | 668 | 163,000 | 668 |
| 1997-05-21 | 680 | 680 | 670 | 670 | 35,000 | 670 |
| 1997-05-20 | 680 | 682 | 680 | 680 | 15,000 | 680 |
| 1997-05-19 | 688 | 688 | 680 | 681 | 103,000 | 681 |
| 1997-05-16 | 686 | 693 | 686 | 693 | 34,000 | 693 |
| 1997-05-15 | 687 | 688 | 685 | 686 | 55,000 | 686 |
| 1997-05-14 | 695 | 700 | 685 | 687 | 223,000 | 687 |
| 1997-05-13 | 684 | 695 | 683 | 695 | 120,000 | 695 |
| 1997-05-12 | 662 | 685 | 662 | 684 | 68,000 | 684 |
| 1997-05-09 | 670 | 680 | 650 | 670 | 443,000 | 670 |
| 1997-05-08 | 658 | 661 | 658 | 660 | 86,000 | 660 |
| 1997-05-07 | 650 | 657 | 650 | 656 | 146,000 | 656 |
| 1997-05-06 | 653 | 653 | 631 | 650 | 187,000 | 650 |
| 1997-05-02 | 606 | 630 | 603 | 623 | 428,000 | 623 |
| 1997-05-01 | 606 | 612 | 600 | 600 | 101,000 | 600 |
| 1997-04-30 | 600 | 612 | 599 | 599 | 144,000 | 599 |
| 1997-04-28 | 613 | 613 | 590 | 600 | 29,000 | 600 |
| 1997-04-25 | 619 | 619 | 607 | 607 | 42,000 | 607 |
| 1997-04-24 | 634 | 634 | 620 | 620 | 103,000 | 620 |
| 1997-04-23 | 624 | 629 | 617 | 629 | 203,000 | 629 |
| 1997-04-22 | 620 | 632 | 615 | 624 | 282,000 | 624 |
| 1997-04-21 | 605 | 615 | 600 | 614 | 176,000 | 614 |
| 1997-04-18 | 571 | 605 | 571 | 605 | 761,000 | 605 |
| 1997-04-17 | 575 | 575 | 567 | 570 | 178,000 | 570 |
| 1997-04-16 | 589 | 589 | 574 | 577 | 168,000 | 577 |
| 1997-04-15 | 593 | 593 | 587 | 589 | 101,000 | 589 |
| 1997-04-14 | 598 | 598 | 593 | 593 | 81,000 | 593 |
| 1997-04-11 | 619 | 620 | 600 | 600 | 38,000 | 600 |
| 1997-04-10 | 627 | 627 | 600 | 620 | 502,000 | 620 |
| 1997-04-09 | 655 | 655 | 610 | 620 | 228,000 | 620 |
| 1997-04-08 | 672 | 672 | 656 | 656 | 93,000 | 656 |
| 1997-04-07 | 672 | 674 | 671 | 674 | 26,000 | 674 |
| 1997-04-04 | 703 | 703 | 680 | 680 | 77,000 | 680 |
| 1997-04-03 | 708 | 720 | 700 | 704 | 643,000 | 704 |
| 1997-04-02 | 695 | 708 | 695 | 708 | 117,000 | 708 |
| 1997-04-01 | 660 | 694 | 656 | 694 | 45,000 | 694 |
| 1997-03-31 | 682 | 682 | 660 | 660 | 9,000 | 660 |
| 1997-03-28 | 662 | 682 | 662 | 682 | 18,000 | 682 |
| 1997-03-27 | 668 | 673 | 665 | 665 | 252,000 | 665 |
| 1997-03-26 | 678 | 678 | 663 | 665 | 46,000 | 665 |
| 1997-03-25 | 680 | 693 | 680 | 685 | 62,000 | 685 |
| 1997-03-24 | 700 | 700 | 675 | 675 | 49,000 | 675 |
| 1997-03-21 | 732 | 732 | 723 | 724 | 124,000 | 724 |
| 1997-03-19 | 716 | 722 | 710 | 712 | 47,000 | 712 |
| 1997-03-18 | 686 | 727 | 686 | 717 | 86,000 | 717 |
| 1997-03-17 | 673 | 680 | 673 | 680 | 46,000 | 680 |
| 1997-03-14 | 656 | 670 | 656 | 666 | 134,000 | 666 |
| 1997-03-13 | 685 | 685 | 680 | 685 | 17,000 | 685 |
| 1997-03-12 | 685 | 685 | 683 | 685 | 21,000 | 685 |
| 1997-03-11 | 687 | 687 | 685 | 685 | 71,000 | 685 |
| 1997-03-10 | 704 | 709 | 680 | 680 | 213,000 | 680 |
| 1997-03-07 | 694 | 695 | 684 | 695 | 45,000 | 695 |
| 1997-03-06 | 723 | 723 | 695 | 695 | 49,000 | 695 |
| 1997-03-05 | 720 | 725 | 720 | 720 | 65,000 | 720 |
| 1997-03-04 | 755 | 755 | 735 | 750 | 193,000 | 750 |
| 1997-03-03 | 750 | 770 | 741 | 755 | 219,000 | 755 |
| 1997-02-28 | 724 | 750 | 717 | 750 | 182,000 | 750 |
| 1997-02-27 | 720 | 724 | 717 | 717 | 192,000 | 717 |
| 1997-02-26 | 704 | 717 | 695 | 717 | 156,000 | 717 |
| 1997-02-25 | 695 | 705 | 690 | 701 | 123,000 | 701 |
| 1997-02-24 | 707 | 713 | 696 | 696 | 118,000 | 696 |
| 1997-02-21 | 689 | 705 | 689 | 705 | 101,000 | 705 |
| 1997-02-20 | 676 | 695 | 670 | 693 | 135,000 | 693 |
| 1997-02-19 | 653 | 656 | 653 | 656 | 24,000 | 656 |
| 1997-02-18 | 660 | 662 | 656 | 656 | 99,000 | 656 |
| 1997-02-17 | 664 | 664 | 653 | 663 | 80,000 | 663 |
| 1997-02-14 | 670 | 670 | 661 | 664 | 635,000 | 664 |
| 1997-02-13 | 682 | 682 | 661 | 671 | 317,000 | 671 |
| 1997-02-12 | 673 | 682 | 661 | 682 | 129,000 | 682 |
| 1997-02-10 | 696 | 696 | 674 | 683 | 125,000 | 683 |
| 1997-02-07 | 700 | 700 | 689 | 696 | 88,000 | 696 |
| 1997-02-06 | 689 | 695 | 675 | 693 | 61,000 | 693 |
| 1997-02-05 | 693 | 695 | 681 | 695 | 39,000 | 695 |
| 1997-02-04 | 673 | 695 | 673 | 683 | 284,000 | 683 |
| 1997-02-03 | 663 | 672 | 662 | 662 | 265,000 | 662 |
| 1997-01-31 | 678 | 692 | 671 | 690 | 124,000 | 690 |
| 1997-01-30 | 691 | 691 | 661 | 674 | 170,000 | 674 |
| 1997-01-29 | 690 | 693 | 686 | 692 | 72,000 | 692 |
| 1997-01-28 | 695 | 702 | 680 | 693 | 114,000 | 693 |
| 1997-01-27 | 711 | 711 | 695 | 695 | 56,000 | 695 |
| 1997-01-24 | 725 | 725 | 716 | 717 | 78,000 | 717 |
| 1997-01-23 | 731 | 731 | 715 | 725 | 138,000 | 725 |
| 1997-01-22 | 734 | 734 | 720 | 732 | 54,000 | 732 |
| 1997-01-21 | 755 | 755 | 720 | 720 | 49,000 | 720 |
| 1997-01-20 | 773 | 774 | 722 | 755 | 255,000 | 755 |
| 1997-01-17 | 770 | 778 | 766 | 774 | 44,000 | 774 |
| 1997-01-16 | 754 | 770 | 754 | 770 | 146,000 | 770 |
| 1997-01-14 | 729 | 770 | 720 | 769 | 27,000 | 769 |
| 1997-01-13 | 720 | 740 | 716 | 740 | 27,000 | 740 |
| 1997-01-10 | 770 | 770 | 720 | 730 | 81,000 | 730 |
| 1997-01-09 | 751 | 751 | 730 | 750 | 28,000 | 750 |
| 1997-01-08 | 763 | 770 | 761 | 761 | 40,000 | 761 |
| 1997-01-07 | 785 | 794 | 760 | 770 | 21,000 | 770 |
| 1997-01-06 | 750 | 750 | 750 | 750 | 4,000 | 750 |
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
