8133 伊藤忠エネクス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	295	296	290	295	38,000	295
1999-12-29	295	302	294	295	46,000	295
1999-12-28	314	314	298	300	52,000	300
1999-12-27	296	320	296	320	102,000	320
1999-12-24	290	344	290	316	284,000	316
1999-12-22	290	292	290	290	59,000	290
1999-12-21	280	293	280	293	29,000	293
1999-12-20	295	298	280	280	131,000	280
1999-12-17	306	306	295	295	110,000	295
1999-12-16	303	309	303	306	63,000	306
1999-12-15	307	310	303	303	54,000	303
1999-12-14	307	311	307	311	20,000	311
1999-12-13	310	310	308	309	35,000	309
1999-12-10	310	316	310	316	143,000	316
1999-12-09	316	317	305	311	58,000	311
1999-12-08	319	323	318	318	67,000	318
1999-12-07	335	335	319	319	227,000	319
1999-12-06	310	328	310	320	61,000	320
1999-12-03	304	308	300	308	179,000	308
1999-12-02	313	315	301	308	204,000	308
1999-12-01	321	321	314	316	141,000	316
1999-11-30	324	325	321	321	35,000	321
1999-11-29	327	327	322	324	22,000	324
1999-11-26	330	330	322	327	72,000	327
1999-11-25	333	333	329	332	75,000	332
1999-11-24	339	340	333	337	25,000	337
1999-11-22	338	349	338	349	31,000	349
1999-11-19	340	340	332	336	137,000	336
1999-11-18	344	345	333	333	120,000	333
1999-11-17	342	342	331	340	40,000	340
1999-11-16	348	348	337	343	25,000	343
1999-11-15	342	356	329	350	50,000	350
1999-11-12	340	345	340	345	72,000	345
1999-11-11	362	362	340	340	37,000	340
1999-11-10	363	364	357	363	95,000	363
1999-11-09	360	368	352	368	64,000	368
1999-11-08	364	365	360	360	49,000	360
1999-11-05	365	369	349	363	27,000	363
1999-11-04	360	371	360	370	44,000	370
1999-11-02	345	356	340	356	52,000	356
1999-11-01	360	368	350	350	48,000	350
1999-10-29	345	359	341	359	100,000	359
1999-10-28	342	343	339	341	80,000	341
1999-10-27	350	350	341	341	54,000	341
1999-10-26	355	355	346	346	52,000	346
1999-10-25	341	354	341	354	29,000	354
1999-10-22	348	348	341	341	34,000	341
1999-10-21	350	358	346	353	52,000	353
1999-10-20	350	350	345	350	20,000	350
1999-10-19	350	358	350	357	14,000	357
1999-10-18	343	345	343	345	40,000	345
1999-10-15	348	358	348	358	21,000	358
1999-10-14	360	369	360	368	25,000	368
1999-10-13	372	372	353	363	35,000	363
1999-10-12	372	377	371	377	33,000	377
1999-10-08	370	375	358	367	100,000	367
1999-10-07	355	361	350	360	37,000	360
1999-10-06	349	355	349	355	23,000	355
1999-10-05	351	360	350	359	31,000	359
1999-10-04	360	360	340	351	76,000	351
1999-10-01	351	363	350	359	55,000	359
1999-09-30	349	349	340	349	153,000	349
1999-09-29	350	352	340	352	75,000	352
1999-09-28	350	360	350	350	14,000	350
1999-09-27	352	352	350	350	12,000	350
1999-09-24	387	387	350	351	91,000	351
1999-09-22	367	368	360	360	14,000	360
1999-09-21	360	370	359	370	46,000	370
1999-09-20	360	361	359	360	38,000	360
1999-09-17	350	360	349	360	78,000	360
1999-09-16	351	354	349	354	50,000	354
1999-09-14	352	353	350	351	68,000	351
1999-09-13	362	365	347	352	96,000	352
1999-09-10	374	374	361	361	130,000	361
1999-09-09	370	372	369	369	51,000	369
1999-09-08	380	380	369	369	55,000	369
1999-09-07	380	380	373	378	70,000	378
1999-09-06	379	382	379	380	83,000	380
1999-09-03	380	382	378	379	113,000	379
1999-09-02	393	393	380	380	32,000	380
1999-09-01	385	385	380	385	32,000	385
1999-08-31	387	391	380	385	25,000	385
1999-08-30	394	397	386	386	41,000	386
1999-08-27	394	404	394	394	30,000	394
1999-08-26	401	401	394	394	39,000	394
1999-08-25	394	396	391	396	22,000	396
1999-08-24	385	396	380	394	65,000	394
1999-08-23	392	410	378	378	67,000	378
1999-08-20	391	391	390	390	20,000	390
1999-08-19	392	392	391	391	15,000	391
1999-08-18	395	396	392	392	41,000	392
1999-08-17	399	399	395	395	17,000	395
1999-08-16	398	399	395	399	13,000	399
1999-08-13	396	396	390	393	65,000	393
1999-08-12	403	407	396	396	11,000	396
1999-08-11	400	401	400	401	22,000	401
1999-08-10	413	413	395	396	100,000	396
1999-08-09	392	405	392	403	71,000	403
1999-08-06	393	393	392	392	66,000	392
1999-08-05	395	399	394	395	95,000	395
1999-08-04	395	400	395	399	24,000	399
1999-08-03	390	396	390	395	59,000	395
1999-08-02	394	394	390	390	20,000	390
1999-07-30	391	397	390	395	44,000	395
1999-07-29	399	399	391	391	37,000	391
1999-07-28	401	403	400	400	82,000	400
1999-07-27	405	407	401	401	88,000	401
1999-07-26	391	400	391	395	23,000	395
1999-07-23	390	395	390	390	116,000	390
1999-07-22	396	398	390	390	96,000	390
1999-07-21	396	398	396	396	140,000	396
1999-07-19	401	401	395	396	144,000	396
1999-07-16	407	407	401	401	135,000	401
1999-07-15	402	408	402	407	105,000	407
1999-07-14	410	410	401	401	81,000	401
1999-07-13	400	410	399	410	70,000	410
1999-07-12	399	401	398	398	136,000	398
1999-07-09	405	405	399	399	249,000	399
1999-07-08	403	405	401	405	146,000	405
1999-07-07	400	402	396	401	169,000	401
1999-07-06	401	405	395	400	208,000	400
1999-07-05	419	421	396	400	196,000	400
1999-07-02	420	420	414	417	79,000	417
1999-07-01	429	429	412	412	199,000	412
1999-06-30	405	411	404	407	142,000	407
1999-06-29	401	401	395	395	42,000	395
1999-06-28	400	400	391	391	94,000	391
1999-06-25	399	399	390	390	88,000	390
1999-06-24	405	405	395	395	96,000	395
1999-06-23	407	410	403	403	90,000	403
1999-06-22	407	408	402	407	80,000	407
1999-06-21	404	410	404	407	71,000	407
1999-06-18	403	405	402	402	70,000	402
1999-06-17	402	402	400	402	43,000	402
1999-06-16	395	402	394	400	22,000	400
1999-06-15	395	402	395	395	43,000	395
1999-06-14	396	396	395	395	25,000	395
1999-06-11	404	405	396	396	98,000	396
1999-06-10	400	400	398	399	94,000	399
1999-06-09	380	390	380	390	51,000	390
1999-06-08	377	381	377	380	44,000	380
1999-06-07	377	380	375	377	70,000	377
1999-06-04	376	379	374	375	63,000	375
1999-06-03	382	382	378	380	36,000	380
1999-06-02	380	385	380	385	89,000	385
1999-06-01	380	380	365	380	89,000	380
1999-05-31	382	382	380	380	12,000	380
1999-05-28	401	401	382	382	22,000	382
1999-05-27	397	409	396	401	36,000	401
1999-05-26	410	410	395	397	29,000	397
1999-05-25	398	398	385	385	52,000	385
1999-05-24	413	413	399	400	29,000	400
1999-05-21	412	415	411	412	31,000	412
1999-05-20	425	425	415	420	33,000	420
1999-05-19	419	429	410	410	29,000	410
1999-05-18	420	429	419	429	27,000	429
1999-05-17	419	420	417	419	46,000	419
1999-05-14	431	431	429	429	18,000	429
1999-05-13	432	432	430	432	32,000	432
1999-05-12	442	442	432	432	19,000	432
1999-05-11	444	445	442	442	56,000	442
1999-05-10	450	450	440	440	74,000	440
1999-05-07	437	443	432	432	73,000	432
1999-05-06	430	438	430	437	56,000	437
1999-04-30	425	433	423	425	59,000	425
1999-04-28	427	430	425	425	63,000	425
1999-04-27	427	430	426	429	52,000	429
1999-04-26	424	426	420	425	48,000	425
1999-04-23	420	424	420	424	51,000	424
1999-04-22	419	421	417	418	50,000	418
1999-04-21	415	420	410	415	52,000	415
1999-04-20	406	426	405	415	82,000	415
1999-04-19	412	412	401	401	62,000	401
1999-04-16	419	419	401	413	52,000	413
1999-04-15	417	420	417	418	54,000	418
1999-04-14	424	424	418	418	54,000	418
1999-04-13	417	422	416	421	48,000	421
1999-04-12	420	425	416	417	74,000	417
1999-04-09	415	434	407	425	319,000	425
1999-04-08	393	405	393	404	192,000	404
1999-04-07	390	391	388	390	34,000	390
1999-04-06	385	395	380	395	93,000	395
1999-04-05	371	390	371	388	192,000	388
1999-04-02	365	373	362	370	64,000	370
1999-04-01	360	360	358	360	76,000	360
1999-03-31	365	365	360	360	17,000	360
1999-03-30	362	362	355	355	67,000	355
1999-03-29	361	361	355	357	64,000	357
1999-03-26	363	365	360	361	28,000	361
1999-03-25	357	362	351	362	199,000	362
1999-03-24	357	357	352	352	80,000	352
1999-03-23	367	371	356	356	122,000	356
1999-03-19	379	379	361	367	59,000	367
1999-03-18	370	378	356	356	62,000	356
1999-03-17	378	378	365	369	99,000	369
1999-03-16	375	378	374	378	80,000	378
1999-03-15	381	382	381	381	16,000	381
1999-03-12	380	380	371	377	59,000	377
1999-03-11	380	380	376	378	76,000	378
1999-03-10	369	380	369	379	145,000	379
1999-03-09	356	360	353	359	73,000	359
1999-03-08	354	364	353	353	144,000	353
1999-03-05	349	349	345	349	126,000	349
1999-03-04	350	350	350	350	18,000	350
1999-03-03	350	351	345	350	45,000	350
1999-03-02	356	356	350	353	63,000	353
1999-03-01	355	360	355	356	111,000	356
1999-02-26	373	373	360	370	115,000	370
1999-02-25	363	363	360	363	42,000	363
1999-02-24	356	370	356	370	54,000	370
1999-02-23	357	385	357	371	33,000	371
1999-02-22	362	362	359	362	64,000	362
1999-02-19	370	370	363	363	25,000	363
1999-02-18	381	381	368	370	38,000	370
1999-02-17	380	381	380	381	65,000	381
1999-02-16	382	383	380	380	67,000	380
1999-02-15	385	385	382	383	18,000	383
1999-02-12	390	390	387	387	25,000	387
1999-02-10	393	393	390	390	65,000	390
1999-02-09	394	394	390	393	25,000	393
1999-02-08	385	395	385	394	30,000	394
1999-02-05	387	387	380	384	20,000	384
1999-02-04	384	390	380	390	34,000	390
1999-02-03	392	392	380	384	18,000	384
1999-02-02	387	393	387	392	70,000	392
1999-02-01	385	390	385	386	44,000	386
1999-01-29	376	379	371	375	11,000	375
1999-01-28	376	382	376	379	23,000	379
1999-01-27	380	380	376	376	31,000	376
1999-01-26	365	380	365	380	71,000	380
1999-01-25	361	361	353	358	17,000	358
1999-01-22	360	363	358	361	75,000	361
1999-01-21	360	364	358	360	79,000	360
1999-01-20	368	368	360	368	47,000	368
1999-01-19	369	369	368	368	16,000	368
1999-01-18	363	366	347	366	22,000	366
1999-01-14	350	363	350	363	51,000	363
1999-01-13	352	352	350	350	17,000	350
1999-01-12	370	370	352	352	19,000	352
1999-01-11	364	370	360	370	24,000	370
1999-01-08	387	387	364	364	92,000	364
1999-01-07	383	383	372	377	38,000	377
1999-01-06	354	368	352	368	21,000	368
1999-01-05	356	359	341	359	46,000	359
1999-01-04	355	355	345	355	22,000	355

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