8133 伊藤忠エネクス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	355	355	355	355	5,000	355
1998-12-29	355	355	347	355	31,000	355
1998-12-28	357	358	355	355	67,000	355
1998-12-25	348	352	347	352	40,000	352
1998-12-24	365	365	347	347	43,000	347
1998-12-22	370	370	367	367	13,000	367
1998-12-21	378	380	370	370	43,000	370
1998-12-18	368	368	366	368	36,000	368
1998-12-17	370	370	367	367	10,000	367
1998-12-16	382	382	367	368	65,000	368
1998-12-15	371	371	362	362	62,000	362
1998-12-14	375	375	371	371	27,000	371
1998-12-11	380	385	375	375	70,000	375
1998-12-10	395	395	393	395	146,000	395
1998-12-09	403	403	390	391	163,000	391
1998-12-08	375	386	375	385	119,000	385
1998-12-07	373	373	373	373	11,000	373
1998-12-04	373	375	372	372	16,000	372
1998-12-03	396	396	375	377	30,000	377
1998-12-02	405	405	395	395	15,000	395
1998-12-01	396	396	395	395	12,000	395
1998-11-30	405	409	396	396	75,000	396
1998-11-27	398	407	396	406	57,000	406
1998-11-26	399	399	391	398	100,000	398
1998-11-25	381	385	380	385	39,000	385
1998-11-24	374	382	372	380	93,000	380
1998-11-20	362	374	362	374	81,000	374
1998-11-19	363	372	362	372	9,000	372
1998-11-18	370	375	362	362	40,000	362
1998-11-17	355	356	355	356	23,000	356
1998-11-16	352	353	352	353	12,000	353
1998-11-13	354	360	350	350	54,000	350
1998-11-12	356	361	353	354	29,000	354
1998-11-11	362	362	353	356	53,000	356
1998-11-10	375	377	359	361	91,000	361
1998-11-09	370	370	360	365	95,000	365
1998-11-06	366	368	366	368	41,000	368
1998-11-05	370	373	366	366	33,000	366
1998-11-04	388	388	380	380	18,000	380
1998-11-02	360	363	360	363	36,000	363
1998-10-30	365	365	355	360	52,000	360
1998-10-29	350	355	350	355	21,000	355
1998-10-28	366	366	365	365	13,000	365
1998-10-27	375	375	360	365	49,000	365
1998-10-26	353	353	350	350	34,000	350
1998-10-23	362	362	350	350	32,000	350
1998-10-22	370	395	362	362	39,000	362
1998-10-21	370	390	370	384	66,000	384
1998-10-20	360	364	359	360	108,000	360
1998-10-19	360	370	358	358	98,000	358
1998-10-16	361	361	345	345	85,000	345
1998-10-15	350	350	344	344	10,000	344
1998-10-14	350	353	349	350	48,000	350
1998-10-13	354	355	345	345	36,000	345
1998-10-12	356	358	341	355	27,000	355
1998-10-09	339	355	336	336	125,000	336
1998-10-08	342	345	339	339	63,000	339
1998-10-07	344	345	336	339	125,000	339
1998-10-06	350	355	345	349	32,000	349
1998-10-05	358	358	349	350	32,000	350
1998-10-02	360	361	350	358	74,000	358
1998-10-01	370	370	358	360	44,000	360
1998-09-30	389	396	370	370	99,000	370
1998-09-29	376	394	375	394	14,000	394
1998-09-28	365	395	365	395	37,000	395
1998-09-25	370	370	360	365	85,000	365
1998-09-24	400	400	389	389	69,000	389
1998-09-22	370	374	360	360	78,000	360
1998-09-21	400	400	375	375	19,000	375
1998-09-18	389	395	388	395	28,000	395
1998-09-17	391	391	390	391	34,000	391
1998-09-16	388	391	388	391	6,000	391
1998-09-14	387	389	387	387	13,000	387
1998-09-11	390	390	385	387	75,000	387
1998-09-10	384	392	384	390	103,000	390
1998-09-09	382	387	379	387	69,000	387
1998-09-08	380	393	380	382	68,000	382
1998-09-07	378	389	360	380	112,000	380
1998-09-04	385	385	358	373	119,000	373
1998-09-03	400	400	386	390	74,000	390
1998-09-02	415	415	401	401	20,000	401
1998-09-01	405	415	395	415	33,000	415
1998-08-31	391	415	390	415	29,000	415
1998-08-28	400	400	387	390	48,000	390
1998-08-27	405	405	402	403	15,000	403
1998-08-26	420	420	402	405	86,000	405
1998-08-25	405	405	400	400	31,000	400
1998-08-24	406	406	405	405	5,000	405
1998-08-21	413	413	405	406	8,000	406
1998-08-20	410	414	410	413	29,000	413
1998-08-19	401	410	401	410	17,000	410
1998-08-18	398	400	397	399	48,000	399
1998-08-17	422	422	390	394	32,000	394
1998-08-14	420	423	419	423	105,000	423
1998-08-13	410	419	410	419	74,000	419
1998-08-12	415	416	415	416	32,000	416
1998-08-11	428	428	421	421	34,000	421
1998-08-10	441	441	428	428	132,000	428
1998-08-07	430	440	429	440	53,000	440
1998-08-06	432	432	430	430	28,000	430
1998-08-05	430	433	429	432	39,000	432
1998-08-04	431	439	430	430	98,000	430
1998-08-03	442	442	431	435	42,000	435
1998-07-31	432	439	432	432	28,000	432
1998-07-30	448	448	432	432	39,000	432
1998-07-29	438	438	431	433	75,000	433
1998-07-28	451	452	435	437	203,000	437
1998-07-27	458	458	441	446	49,000	446
1998-07-24	457	458	445	458	79,000	458
1998-07-23	455	458	450	457	47,000	457
1998-07-22	467	475	460	460	105,000	460
1998-07-21	459	468	458	467	218,000	467
1998-07-17	455	458	454	454	97,000	454
1998-07-16	452	452	443	450	46,000	450
1998-07-15	447	454	443	454	44,000	454
1998-07-14	458	458	451	452	63,000	452
1998-07-13	445	458	435	458	163,000	458
1998-07-10	458	459	440	450	209,000	450
1998-07-09	445	455	440	455	138,000	455
1998-07-08	441	445	435	440	94,000	440
1998-07-07	430	445	430	431	314,000	431
1998-07-06	415	415	405	412	122,000	412
1998-07-03	410	410	400	410	90,000	410
1998-07-02	415	430	415	415	48,000	415
1998-07-01	400	411	400	411	48,000	411
1998-06-30	397	400	396	400	35,000	400
1998-06-29	397	397	391	393	15,000	393
1998-06-26	400	400	390	390	60,000	390
1998-06-25	399	400	398	400	13,000	400
1998-06-24	412	413	401	401	23,000	401
1998-06-23	395	415	395	413	91,000	413
1998-06-22	394	395	386	395	75,000	395
1998-06-19	395	395	390	395	14,000	395
1998-06-18	414	414	405	405	81,000	405
1998-06-17	380	395	380	395	19,000	395
1998-06-16	385	385	375	385	33,000	385
1998-06-15	385	398	385	390	31,000	390
1998-06-12	391	395	390	395	92,000	395
1998-06-11	395	400	390	391	59,000	391
1998-06-10	410	411	395	395	68,000	395
1998-06-09	396	405	396	405	50,000	405
1998-06-08	404	404	396	397	17,000	397
1998-06-05	400	400	399	399	10,000	399
1998-06-04	403	403	402	402	16,000	402
1998-06-03	414	414	402	412	21,000	412
1998-06-02	400	402	399	399	13,000	399
1998-06-01	408	410	401	403	19,000	403
1998-05-29	407	411	407	411	11,000	411
1998-05-28	407	418	407	418	26,000	418
1998-05-27	408	408	407	407	11,000	407
1998-05-26	409	412	405	407	99,000	407
1998-05-25	404	404	399	399	33,000	399
1998-05-22	415	415	393	394	164,000	394
1998-05-21	407	418	407	410	17,000	410
1998-05-20	391	407	391	407	43,000	407
1998-05-19	395	395	391	391	39,000	391
1998-05-18	400	405	390	400	54,000	400
1998-05-15	412	413	401	401	63,000	401
1998-05-14	425	425	415	415	18,000	415
1998-05-13	426	426	420	420	18,000	420
1998-05-12	439	440	427	427	28,000	427
1998-05-11	430	435	430	435	14,000	435
1998-05-08	450	450	432	432	66,000	432
1998-05-07	445	445	435	440	25,000	440
1998-05-06	459	463	455	460	381,000	460
1998-05-01	445	460	445	454	104,000	454
1998-04-30	443	443	440	443	39,000	443
1998-04-28	444	445	439	440	186,000	440
1998-04-27	430	439	430	439	58,000	439
1998-04-24	429	430	428	428	23,000	428
1998-04-23	427	427	422	423	22,000	423
1998-04-22	410	417	410	417	32,000	417
1998-04-21	425	430	423	429	44,000	429
1998-04-20	425	432	425	430	30,000	430
1998-04-17	430	430	416	430	20,000	430
1998-04-16	438	438	417	420	16,000	420
1998-04-15	425	427	420	426	25,000	426
1998-04-14	411	425	411	420	15,000	420
1998-04-13	422	425	415	415	26,000	415
1998-04-10	442	443	430	432	79,000	432
1998-04-09	426	429	415	429	17,000	429
1998-04-08	428	440	428	430	103,000	430
1998-04-07	409	429	403	429	33,000	429
1998-04-06	409	409	401	403	19,000	403
1998-04-03	402	406	402	403	60,000	403
1998-04-02	410	420	405	405	140,000	405
1998-04-01	413	417	410	415	40,000	415
1998-03-31	425	435	412	430	89,000	430
1998-03-30	448	448	430	430	81,000	430
1998-03-27	441	444	437	438	39,000	438
1998-03-26	440	440	436	440	71,000	440
1998-03-25	441	444	436	439	190,000	439
1998-03-24	423	423	395	396	390,000	396
1998-03-23	435	435	432	432	58,000	432
1998-03-20	430	450	430	440	28,000	440
1998-03-19	430	430	421	430	42,000	430
1998-03-18	430	433	430	430	56,000	430
1998-03-17	435	435	428	430	36,000	430
1998-03-16	451	451	430	430	16,000	430
1998-03-13	420	454	420	453	114,000	453
1998-03-12	429	429	420	420	45,000	420
1998-03-11	450	450	426	429	58,000	429
1998-03-10	450	450	440	440	75,000	440
1998-03-09	426	439	426	438	61,000	438
1998-03-06	425	425	420	425	38,000	425
1998-03-05	415	425	415	425	215,000	425
1998-03-04	445	445	437	440	40,000	440
1998-03-03	454	454	450	450	126,000	450
1998-03-02	454	455	440	445	70,000	445
1998-02-27	449	450	440	450	73,000	450
1998-02-26	430	450	430	446	65,000	446
1998-02-25	400	413	399	410	81,000	410
1998-02-24	419	420	405	405	115,000	405
1998-02-23	422	422	419	420	34,000	420
1998-02-20	429	429	422	427	81,000	427
1998-02-19	435	440	425	425	74,000	425
1998-02-18	440	454	435	435	232,000	435
1998-02-17	469	469	435	435	91,000	435
1998-02-16	474	475	470	473	111,000	473
1998-02-13	479	495	465	489	349,000	489
1998-02-12	473	490	465	480	476,000	480
1998-02-10	430	455	430	443	413,000	443
1998-02-09	400	421	400	421	189,000	421
1998-02-06	396	400	395	399	138,000	399
1998-02-05	391	398	388	395	128,000	395
1998-02-04	402	402	381	390	165,000	390
1998-02-03	405	405	397	404	47,000	404
1998-02-02	408	408	382	403	268,000	403
1998-01-30	415	417	413	417	172,000	417
1998-01-29	413	415	411	415	188,000	415
1998-01-28	415	425	411	411	154,000	411
1998-01-27	404	415	399	415	128,000	415
1998-01-26	386	415	386	399	225,000	399
1998-01-23	359	366	356	366	91,000	366
1998-01-22	366	366	348	354	95,000	354
1998-01-21	368	368	361	361	130,000	361
1998-01-20	341	341	332	338	92,000	338
1998-01-19	320	324	310	315	159,000	315
1998-01-16	305	315	300	305	131,000	305
1998-01-14	294	308	294	300	111,000	300
1998-01-13	295	300	290	295	126,000	295
1998-01-12	292	295	292	295	15,000	295
1998-01-09	309	311	286	292	118,000	292
1998-01-08	295	300	290	293	150,000	293
1998-01-07	290	290	290	290	77,000	290
1998-01-06	299	299	286	286	72,000	286
1998-01-05	300	300	296	296	38,000	296

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30