8133 伊藤忠エネクス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 399 | 404 | 398 | 404 | 18,000 | 404 |
| 2000-12-28 | 400 | 400 | 390 | 399 | 25,000 | 399 |
| 2000-12-27 | 404 | 404 | 393 | 398 | 18,000 | 398 |
| 2000-12-26 | 391 | 400 | 390 | 398 | 80,000 | 398 |
| 2000-12-25 | 381 | 388 | 381 | 384 | 28,000 | 384 |
| 2000-12-22 | 372 | 382 | 372 | 380 | 28,000 | 380 |
| 2000-12-21 | 387 | 387 | 371 | 371 | 54,000 | 371 |
| 2000-12-20 | 392 | 394 | 385 | 385 | 56,000 | 385 |
| 2000-12-19 | 395 | 395 | 390 | 391 | 88,000 | 391 |
| 2000-12-18 | 395 | 396 | 383 | 383 | 25,000 | 383 |
| 2000-12-15 | 390 | 398 | 390 | 391 | 39,000 | 391 |
| 2000-12-14 | 398 | 398 | 395 | 395 | 29,000 | 395 |
| 2000-12-13 | 396 | 399 | 391 | 398 | 82,000 | 398 |
| 2000-12-12 | 400 | 402 | 395 | 395 | 45,000 | 395 |
| 2000-12-11 | 406 | 406 | 395 | 395 | 33,000 | 395 |
| 2000-12-08 | 403 | 410 | 400 | 410 | 116,000 | 410 |
| 2000-12-07 | 403 | 403 | 398 | 400 | 80,000 | 400 |
| 2000-12-06 | 415 | 415 | 403 | 403 | 117,000 | 403 |
| 2000-12-05 | 413 | 413 | 400 | 405 | 74,000 | 405 |
| 2000-12-04 | 413 | 413 | 399 | 401 | 48,000 | 401 |
| 2000-12-01 | 395 | 413 | 395 | 413 | 87,000 | 413 |
| 2000-11-30 | 395 | 414 | 395 | 414 | 77,000 | 414 |
| 2000-11-29 | 405 | 405 | 395 | 395 | 32,000 | 395 |
| 2000-11-28 | 410 | 417 | 404 | 410 | 51,000 | 410 |
| 2000-11-27 | 427 | 427 | 416 | 418 | 188,000 | 418 |
| 2000-11-24 | 393 | 417 | 392 | 417 | 292,000 | 417 |
| 2000-11-22 | 375 | 389 | 375 | 389 | 90,000 | 389 |
| 2000-11-21 | 374 | 374 | 362 | 371 | 29,000 | 371 |
| 2000-11-20 | 365 | 371 | 365 | 371 | 13,000 | 371 |
| 2000-11-17 | 370 | 371 | 360 | 365 | 225,000 | 365 |
| 2000-11-16 | 380 | 383 | 372 | 372 | 93,000 | 372 |
| 2000-11-15 | 377 | 380 | 376 | 380 | 57,000 | 380 |
| 2000-11-14 | 373 | 378 | 371 | 375 | 26,000 | 375 |
| 2000-11-13 | 366 | 375 | 366 | 372 | 23,000 | 372 |
| 2000-11-10 | 383 | 383 | 380 | 381 | 66,000 | 381 |
| 2000-11-09 | 383 | 383 | 376 | 383 | 30,000 | 383 |
| 2000-11-08 | 380 | 380 | 379 | 380 | 19,000 | 380 |
| 2000-11-07 | 380 | 383 | 379 | 382 | 35,000 | 382 |
| 2000-11-06 | 365 | 385 | 365 | 380 | 25,000 | 380 |
| 2000-11-02 | 370 | 373 | 370 | 370 | 17,000 | 370 |
| 2000-11-01 | 375 | 375 | 370 | 373 | 22,000 | 373 |
| 2000-10-31 | 371 | 375 | 371 | 375 | 57,000 | 375 |
| 2000-10-30 | 370 | 377 | 370 | 371 | 22,000 | 371 |
| 2000-10-27 | 381 | 381 | 375 | 375 | 44,000 | 375 |
| 2000-10-26 | 378 | 383 | 368 | 383 | 100,000 | 383 |
| 2000-10-25 | 364 | 365 | 363 | 363 | 26,000 | 363 |
| 2000-10-24 | 363 | 375 | 363 | 364 | 35,000 | 364 |
| 2000-10-23 | 366 | 368 | 361 | 363 | 57,000 | 363 |
| 2000-10-20 | 371 | 373 | 367 | 371 | 20,000 | 371 |
| 2000-10-19 | 368 | 374 | 367 | 370 | 21,000 | 370 |
| 2000-10-18 | 375 | 375 | 370 | 374 | 29,000 | 374 |
| 2000-10-17 | 382 | 383 | 379 | 380 | 14,000 | 380 |
| 2000-10-16 | 381 | 383 | 380 | 381 | 38,000 | 381 |
| 2000-10-13 | 365 | 377 | 365 | 376 | 60,000 | 376 |
| 2000-10-12 | 372 | 372 | 368 | 370 | 50,000 | 370 |
| 2000-10-11 | 382 | 382 | 372 | 373 | 52,000 | 373 |
| 2000-10-10 | 387 | 387 | 380 | 382 | 100,000 | 382 |
| 2000-10-06 | 378 | 382 | 374 | 382 | 31,000 | 382 |
| 2000-10-05 | 382 | 382 | 374 | 378 | 24,000 | 378 |
| 2000-10-04 | 373 | 384 | 371 | 382 | 45,000 | 382 |
| 2000-10-03 | 381 | 382 | 371 | 371 | 22,000 | 371 |
| 2000-10-02 | 384 | 384 | 380 | 382 | 23,000 | 382 |
| 2000-09-29 | 384 | 385 | 376 | 385 | 49,000 | 385 |
| 2000-09-28 | 368 | 383 | 365 | 365 | 41,000 | 365 |
| 2000-09-27 | 370 | 371 | 365 | 368 | 23,000 | 368 |
| 2000-09-26 | 388 | 388 | 372 | 375 | 49,000 | 375 |
| 2000-09-25 | 385 | 387 | 370 | 387 | 46,000 | 387 |
| 2000-09-22 | 387 | 387 | 372 | 375 | 16,000 | 375 |
| 2000-09-21 | 364 | 387 | 364 | 387 | 69,000 | 387 |
| 2000-09-20 | 385 | 390 | 380 | 384 | 49,000 | 384 |
| 2000-09-19 | 377 | 380 | 364 | 380 | 43,000 | 380 |
| 2000-09-18 | 375 | 379 | 371 | 379 | 30,000 | 379 |
| 2000-09-14 | 373 | 373 | 369 | 371 | 23,000 | 371 |
| 2000-09-13 | 374 | 374 | 370 | 373 | 17,000 | 373 |
| 2000-09-12 | 370 | 377 | 370 | 373 | 20,000 | 373 |
| 2000-09-11 | 384 | 384 | 370 | 379 | 74,000 | 379 |
| 2000-09-08 | 380 | 385 | 379 | 385 | 129,000 | 385 |
| 2000-09-07 | 375 | 379 | 371 | 379 | 75,000 | 379 |
| 2000-09-06 | 375 | 376 | 366 | 374 | 24,000 | 374 |
| 2000-09-05 | 376 | 376 | 373 | 375 | 32,000 | 375 |
| 2000-09-04 | 362 | 375 | 362 | 375 | 12,000 | 375 |
| 2000-09-01 | 381 | 381 | 360 | 361 | 38,000 | 361 |
| 2000-08-31 | 375 | 378 | 374 | 378 | 18,000 | 378 |
| 2000-08-30 | 387 | 387 | 376 | 381 | 25,000 | 381 |
| 2000-08-29 | 388 | 388 | 371 | 382 | 46,000 | 382 |
| 2000-08-28 | 395 | 395 | 385 | 387 | 78,000 | 387 |
| 2000-08-25 | 380 | 388 | 377 | 388 | 53,000 | 388 |
| 2000-08-24 | 380 | 383 | 375 | 377 | 49,000 | 377 |
| 2000-08-23 | 380 | 380 | 370 | 375 | 53,000 | 375 |
| 2000-08-22 | 380 | 380 | 368 | 376 | 48,000 | 376 |
| 2000-08-21 | 365 | 380 | 365 | 378 | 7,000 | 378 |
| 2000-08-18 | 369 | 370 | 365 | 370 | 33,000 | 370 |
| 2000-08-17 | 368 | 370 | 367 | 370 | 17,000 | 370 |
| 2000-08-16 | 384 | 388 | 373 | 377 | 44,000 | 377 |
| 2000-08-15 | 377 | 384 | 374 | 383 | 36,000 | 383 |
| 2000-08-14 | 367 | 370 | 363 | 365 | 92,000 | 365 |
| 2000-08-11 | 370 | 386 | 370 | 382 | 71,000 | 382 |
| 2000-08-10 | 358 | 370 | 357 | 360 | 117,000 | 360 |
| 2000-08-09 | 354 | 370 | 354 | 368 | 60,000 | 368 |
| 2000-08-08 | 358 | 358 | 351 | 353 | 40,000 | 353 |
| 2000-08-07 | 353 | 358 | 352 | 358 | 24,000 | 358 |
| 2000-08-04 | 352 | 354 | 352 | 352 | 26,000 | 352 |
| 2000-08-03 | 353 | 357 | 353 | 355 | 12,000 | 355 |
| 2000-08-02 | 353 | 353 | 352 | 353 | 14,000 | 353 |
| 2000-08-01 | 350 | 361 | 350 | 353 | 36,000 | 353 |
| 2000-07-31 | 357 | 357 | 351 | 351 | 110,000 | 351 |
| 2000-07-28 | 358 | 360 | 358 | 359 | 35,000 | 359 |
| 2000-07-27 | 370 | 370 | 359 | 359 | 37,000 | 359 |
| 2000-07-26 | 378 | 378 | 370 | 370 | 72,000 | 370 |
| 2000-07-25 | 355 | 359 | 354 | 358 | 21,000 | 358 |
| 2000-07-24 | 362 | 362 | 351 | 358 | 67,000 | 358 |
| 2000-07-21 | 378 | 378 | 370 | 372 | 40,000 | 372 |
| 2000-07-19 | 368 | 378 | 365 | 378 | 80,000 | 378 |
| 2000-07-18 | 384 | 384 | 374 | 374 | 46,000 | 374 |
| 2000-07-17 | 390 | 390 | 384 | 384 | 52,000 | 384 |
| 2000-07-14 | 390 | 390 | 388 | 388 | 49,000 | 388 |
| 2000-07-13 | 390 | 390 | 388 | 390 | 101,000 | 390 |
| 2000-07-12 | 405 | 405 | 390 | 396 | 164,000 | 396 |
| 2000-07-11 | 405 | 410 | 404 | 408 | 191,000 | 408 |
| 2000-07-10 | 405 | 405 | 400 | 401 | 122,000 | 401 |
| 2000-07-07 | 386 | 389 | 380 | 387 | 84,000 | 387 |
| 2000-07-06 | 380 | 383 | 380 | 383 | 52,000 | 383 |
| 2000-07-05 | 394 | 396 | 390 | 390 | 81,000 | 390 |
| 2000-07-04 | 400 | 400 | 395 | 399 | 77,000 | 399 |
| 2000-07-03 | 394 | 400 | 390 | 399 | 219,000 | 399 |
| 2000-06-30 | 373 | 373 | 366 | 369 | 114,000 | 369 |
| 2000-06-29 | 380 | 380 | 371 | 375 | 61,000 | 375 |
| 2000-06-28 | 380 | 385 | 380 | 381 | 112,000 | 381 |
| 2000-06-27 | 373 | 384 | 373 | 384 | 76,000 | 384 |
| 2000-06-26 | 374 | 374 | 368 | 373 | 81,000 | 373 |
| 2000-06-23 | 362 | 366 | 361 | 361 | 62,000 | 361 |
| 2000-06-22 | 360 | 365 | 360 | 361 | 73,000 | 361 |
| 2000-06-21 | 361 | 363 | 360 | 360 | 65,000 | 360 |
| 2000-06-20 | 365 | 365 | 361 | 362 | 40,000 | 362 |
| 2000-06-19 | 361 | 365 | 360 | 365 | 47,000 | 365 |
| 2000-06-16 | 363 | 365 | 360 | 363 | 45,000 | 363 |
| 2000-06-15 | 360 | 365 | 360 | 361 | 54,000 | 361 |
| 2000-06-14 | 370 | 370 | 355 | 355 | 99,000 | 355 |
| 2000-06-13 | 375 | 375 | 360 | 365 | 213,000 | 365 |
| 2000-06-12 | 345 | 365 | 343 | 360 | 184,000 | 360 |
| 2000-06-09 | 343 | 343 | 335 | 341 | 132,000 | 341 |
| 2000-06-08 | 344 | 345 | 340 | 344 | 96,000 | 344 |
| 2000-06-07 | 330 | 338 | 330 | 337 | 56,000 | 337 |
| 2000-06-06 | 331 | 339 | 330 | 330 | 51,000 | 330 |
| 2000-06-05 | 331 | 340 | 328 | 328 | 26,000 | 328 |
| 2000-06-02 | 334 | 336 | 330 | 330 | 51,000 | 330 |
| 2000-06-01 | 338 | 339 | 334 | 337 | 22,000 | 337 |
| 2000-05-31 | 345 | 350 | 337 | 339 | 71,000 | 339 |
| 2000-05-30 | 348 | 350 | 345 | 345 | 17,000 | 345 |
| 2000-05-29 | 348 | 348 | 343 | 347 | 67,000 | 347 |
| 2000-05-26 | 349 | 349 | 340 | 343 | 58,000 | 343 |
| 2000-05-25 | 333 | 344 | 333 | 344 | 48,000 | 344 |
| 2000-05-24 | 324 | 332 | 324 | 332 | 24,000 | 332 |
| 2000-05-23 | 320 | 335 | 320 | 335 | 36,000 | 335 |
| 2000-05-22 | 334 | 334 | 329 | 330 | 30,000 | 330 |
| 2000-05-19 | 334 | 345 | 320 | 335 | 68,000 | 335 |
| 2000-05-18 | 355 | 355 | 340 | 343 | 111,000 | 343 |
| 2000-05-17 | 368 | 368 | 347 | 357 | 351,000 | 357 |
| 2000-05-16 | 338 | 345 | 337 | 338 | 211,000 | 338 |
| 2000-05-15 | 325 | 327 | 317 | 317 | 106,000 | 317 |
| 2000-05-12 | 306 | 320 | 306 | 318 | 44,000 | 318 |
| 2000-05-11 | 310 | 320 | 310 | 311 | 29,000 | 311 |
| 2000-05-10 | 325 | 327 | 316 | 320 | 126,000 | 320 |
| 2000-05-09 | 318 | 318 | 315 | 317 | 29,000 | 317 |
| 2000-05-08 | 310 | 317 | 310 | 317 | 86,000 | 317 |
| 2000-05-02 | 313 | 313 | 308 | 309 | 21,000 | 309 |
| 2000-05-01 | 298 | 314 | 295 | 313 | 41,000 | 313 |
| 2000-04-28 | 298 | 298 | 296 | 298 | 42,000 | 298 |
| 2000-04-27 | 308 | 308 | 297 | 297 | 24,000 | 297 |
| 2000-04-26 | 310 | 310 | 300 | 305 | 62,000 | 305 |
| 2000-04-25 | 302 | 303 | 296 | 296 | 99,000 | 296 |
| 2000-04-24 | 310 | 314 | 302 | 302 | 39,000 | 302 |
| 2000-04-21 | 306 | 306 | 300 | 300 | 12,000 | 300 |
| 2000-04-20 | 313 | 315 | 305 | 305 | 68,000 | 305 |
| 2000-04-19 | 309 | 314 | 304 | 313 | 24,000 | 313 |
| 2000-04-18 | 304 | 314 | 300 | 314 | 33,000 | 314 |
| 2000-04-17 | 301 | 302 | 295 | 302 | 68,000 | 302 |
| 2000-04-14 | 301 | 308 | 301 | 308 | 15,000 | 308 |
| 2000-04-13 | 309 | 309 | 299 | 300 | 135,000 | 300 |
| 2000-04-12 | 305 | 310 | 305 | 310 | 37,000 | 310 |
| 2000-04-11 | 314 | 317 | 300 | 300 | 52,000 | 300 |
| 2000-04-10 | 316 | 318 | 313 | 313 | 121,000 | 313 |
| 2000-04-07 | 314 | 316 | 311 | 313 | 39,000 | 313 |
| 2000-04-06 | 308 | 314 | 308 | 313 | 81,000 | 313 |
| 2000-04-05 | 303 | 306 | 302 | 306 | 21,000 | 306 |
| 2000-04-04 | 300 | 302 | 299 | 302 | 65,000 | 302 |
| 2000-04-03 | 300 | 302 | 297 | 297 | 63,000 | 297 |
| 2000-03-31 | 305 | 305 | 295 | 300 | 175,000 | 300 |
| 2000-03-30 | 309 | 309 | 305 | 305 | 45,000 | 305 |
| 2000-03-29 | 310 | 310 | 308 | 309 | 98,000 | 309 |
| 2000-03-28 | 325 | 325 | 308 | 317 | 21,000 | 317 |
| 2000-03-27 | 332 | 332 | 319 | 324 | 54,000 | 324 |
| 2000-03-24 | 306 | 320 | 305 | 307 | 85,000 | 307 |
| 2000-03-23 | 305 | 308 | 305 | 308 | 37,000 | 308 |
| 2000-03-22 | 320 | 320 | 305 | 308 | 35,000 | 308 |
| 2000-03-21 | 315 | 320 | 315 | 320 | 17,000 | 320 |
| 2000-03-17 | 313 | 315 | 303 | 314 | 136,000 | 314 |
| 2000-03-16 | 316 | 323 | 312 | 312 | 50,000 | 312 |
| 2000-03-15 | 317 | 324 | 316 | 316 | 35,000 | 316 |
| 2000-03-14 | 317 | 320 | 316 | 317 | 28,000 | 317 |
| 2000-03-13 | 320 | 324 | 320 | 320 | 26,000 | 320 |
| 2000-03-10 | 319 | 324 | 314 | 324 | 218,000 | 324 |
| 2000-03-09 | 310 | 311 | 302 | 311 | 34,000 | 311 |
| 2000-03-08 | 300 | 301 | 297 | 301 | 82,000 | 301 |
| 2000-03-07 | 295 | 305 | 295 | 300 | 28,000 | 300 |
| 2000-03-06 | 300 | 300 | 294 | 294 | 178,000 | 294 |
| 2000-03-03 | 311 | 316 | 300 | 303 | 59,000 | 303 |
| 2000-03-02 | 298 | 300 | 294 | 296 | 171,000 | 296 |
| 2000-03-01 | 311 | 312 | 302 | 302 | 85,000 | 302 |
| 2000-02-29 | 310 | 320 | 310 | 311 | 40,000 | 311 |
| 2000-02-28 | 328 | 328 | 310 | 310 | 98,000 | 310 |
| 2000-02-25 | 297 | 305 | 297 | 303 | 23,000 | 303 |
| 2000-02-24 | 292 | 300 | 292 | 297 | 40,000 | 297 |
| 2000-02-23 | 300 | 300 | 291 | 292 | 65,000 | 292 |
| 2000-02-22 | 295 | 310 | 295 | 301 | 73,000 | 301 |
| 2000-02-21 | 281 | 286 | 280 | 280 | 28,000 | 280 |
| 2000-02-18 | 295 | 295 | 288 | 288 | 66,000 | 288 |
| 2000-02-17 | 291 | 297 | 291 | 296 | 53,000 | 296 |
| 2000-02-16 | 295 | 296 | 291 | 293 | 58,000 | 293 |
| 2000-02-15 | 299 | 300 | 295 | 297 | 49,000 | 297 |
| 2000-02-14 | 300 | 303 | 295 | 298 | 85,000 | 298 |
| 2000-02-10 | 308 | 308 | 305 | 307 | 93,000 | 307 |
| 2000-02-09 | 301 | 308 | 301 | 308 | 15,000 | 308 |
| 2000-02-08 | 310 | 310 | 301 | 301 | 127,000 | 301 |
| 2000-02-07 | 315 | 315 | 309 | 310 | 16,000 | 310 |
| 2000-02-04 | 309 | 318 | 308 | 316 | 37,000 | 316 |
| 2000-02-03 | 311 | 315 | 307 | 308 | 19,000 | 308 |
| 2000-02-02 | 324 | 324 | 311 | 311 | 39,000 | 311 |
| 2000-02-01 | 318 | 318 | 303 | 305 | 55,000 | 305 |
| 2000-01-31 | 305 | 322 | 305 | 318 | 32,000 | 318 |
| 2000-01-28 | 320 | 320 | 305 | 306 | 38,000 | 306 |
| 2000-01-27 | 323 | 323 | 318 | 320 | 31,000 | 320 |
| 2000-01-26 | 329 | 329 | 320 | 323 | 89,000 | 323 |
| 2000-01-25 | 305 | 320 | 305 | 306 | 52,000 | 306 |
| 2000-01-24 | 305 | 329 | 305 | 311 | 52,000 | 311 |
| 2000-01-21 | 310 | 313 | 305 | 311 | 73,000 | 311 |
| 2000-01-20 | 314 | 314 | 310 | 312 | 82,000 | 312 |
| 2000-01-19 | 320 | 320 | 310 | 319 | 45,000 | 319 |
| 2000-01-18 | 323 | 338 | 321 | 335 | 58,000 | 335 |
| 2000-01-17 | 309 | 330 | 309 | 320 | 43,000 | 320 |
| 2000-01-14 | 297 | 307 | 290 | 307 | 95,000 | 307 |
| 2000-01-13 | 297 | 300 | 291 | 296 | 72,000 | 296 |
| 2000-01-12 | 306 | 309 | 301 | 303 | 74,000 | 303 |
| 2000-01-11 | 310 | 313 | 305 | 305 | 55,000 | 305 |
| 2000-01-07 | 311 | 311 | 300 | 305 | 176,000 | 305 |
| 2000-01-06 | 290 | 294 | 286 | 286 | 80,000 | 286 |
| 2000-01-05 | 290 | 295 | 286 | 286 | 89,000 | 286 |
| 2000-01-04 | 305 | 305 | 290 | 290 | 17,000 | 290 |
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
