8133 伊藤忠エネクス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 616 | 622 | 616 | 621 | 37,000 | 621 |
| 2001-12-27 | 615 | 615 | 596 | 615 | 32,000 | 615 |
| 2001-12-26 | 613 | 625 | 595 | 595 | 83,000 | 595 |
| 2001-12-25 | 610 | 610 | 604 | 607 | 56,000 | 607 |
| 2001-12-21 | 603 | 609 | 595 | 609 | 48,000 | 609 |
| 2001-12-20 | 592 | 607 | 592 | 603 | 64,000 | 603 |
| 2001-12-19 | 607 | 607 | 590 | 591 | 73,000 | 591 |
| 2001-12-18 | 606 | 608 | 595 | 607 | 27,000 | 607 |
| 2001-12-17 | 615 | 615 | 597 | 601 | 65,000 | 601 |
| 2001-12-14 | 610 | 620 | 610 | 616 | 115,000 | 616 |
| 2001-12-13 | 629 | 636 | 623 | 625 | 36,000 | 625 |
| 2001-12-12 | 611 | 632 | 611 | 629 | 45,000 | 629 |
| 2001-12-11 | 647 | 647 | 631 | 631 | 28,000 | 631 |
| 2001-12-10 | 651 | 651 | 640 | 650 | 55,000 | 650 |
| 2001-12-07 | 656 | 657 | 648 | 652 | 37,000 | 652 |
| 2001-12-06 | 655 | 657 | 650 | 656 | 113,000 | 656 |
| 2001-12-05 | 643 | 647 | 635 | 645 | 90,000 | 645 |
| 2001-12-04 | 636 | 651 | 636 | 642 | 61,000 | 642 |
| 2001-12-03 | 660 | 660 | 636 | 636 | 74,000 | 636 |
| 2001-11-30 | 663 | 669 | 661 | 669 | 51,000 | 669 |
| 2001-11-29 | 669 | 669 | 654 | 663 | 38,000 | 663 |
| 2001-11-28 | 677 | 677 | 668 | 671 | 32,000 | 671 |
| 2001-11-27 | 675 | 679 | 666 | 679 | 82,000 | 679 |
| 2001-11-26 | 672 | 674 | 671 | 674 | 78,000 | 674 |
| 2001-11-22 | 664 | 668 | 664 | 668 | 55,000 | 668 |
| 2001-11-21 | 659 | 664 | 659 | 664 | 53,000 | 664 |
| 2001-11-20 | 656 | 661 | 656 | 660 | 70,000 | 660 |
| 2001-11-19 | 644 | 657 | 634 | 656 | 55,000 | 656 |
| 2001-11-16 | 640 | 658 | 640 | 644 | 52,000 | 644 |
| 2001-11-15 | 670 | 671 | 646 | 646 | 45,000 | 646 |
| 2001-11-14 | 657 | 671 | 657 | 670 | 115,000 | 670 |
| 2001-11-13 | 635 | 659 | 621 | 659 | 69,000 | 659 |
| 2001-11-12 | 664 | 664 | 654 | 654 | 37,000 | 654 |
| 2001-11-09 | 673 | 674 | 654 | 664 | 76,000 | 664 |
| 2001-11-08 | 668 | 670 | 664 | 670 | 54,000 | 670 |
| 2001-11-07 | 663 | 666 | 658 | 666 | 82,000 | 666 |
| 2001-11-06 | 654 | 660 | 654 | 660 | 68,000 | 660 |
| 2001-11-05 | 639 | 660 | 639 | 657 | 64,000 | 657 |
| 2001-11-02 | 648 | 658 | 633 | 633 | 42,000 | 633 |
| 2001-11-01 | 646 | 660 | 640 | 647 | 46,000 | 647 |
| 2001-10-31 | 634 | 665 | 633 | 646 | 100,000 | 646 |
| 2001-10-30 | 651 | 654 | 633 | 638 | 39,000 | 638 |
| 2001-10-29 | 670 | 670 | 659 | 661 | 64,000 | 661 |
| 2001-10-26 | 651 | 663 | 650 | 663 | 103,000 | 663 |
| 2001-10-25 | 639 | 651 | 639 | 650 | 173,000 | 650 |
| 2001-10-24 | 620 | 640 | 620 | 639 | 123,000 | 639 |
| 2001-10-23 | 612 | 619 | 609 | 619 | 50,000 | 619 |
| 2001-10-22 | 598 | 613 | 594 | 613 | 23,000 | 613 |
| 2001-10-19 | 590 | 600 | 587 | 598 | 68,000 | 598 |
| 2001-10-18 | 592 | 620 | 592 | 594 | 123,000 | 594 |
| 2001-10-17 | 592 | 597 | 592 | 597 | 17,000 | 597 |
| 2001-10-16 | 590 | 602 | 586 | 602 | 34,000 | 602 |
| 2001-10-15 | 609 | 609 | 588 | 590 | 45,000 | 590 |
| 2001-10-12 | 595 | 620 | 581 | 620 | 28,000 | 620 |
| 2001-10-11 | 597 | 599 | 594 | 595 | 24,000 | 595 |
| 2001-10-10 | 629 | 629 | 591 | 591 | 81,000 | 591 |
| 2001-10-09 | 599 | 609 | 590 | 609 | 69,000 | 609 |
| 2001-10-05 | 605 | 606 | 598 | 600 | 54,000 | 600 |
| 2001-10-04 | 605 | 605 | 602 | 603 | 54,000 | 603 |
| 2001-10-03 | 609 | 610 | 603 | 609 | 55,000 | 609 |
| 2001-10-02 | 597 | 609 | 590 | 609 | 61,000 | 609 |
| 2001-10-01 | 600 | 606 | 590 | 606 | 71,000 | 606 |
| 2001-09-28 | 608 | 610 | 571 | 608 | 87,000 | 608 |
| 2001-09-27 | 600 | 600 | 584 | 590 | 31,000 | 590 |
| 2001-09-26 | 601 | 610 | 594 | 608 | 111,000 | 608 |
| 2001-09-25 | 599 | 599 | 565 | 565 | 45,000 | 565 |
| 2001-09-21 | 570 | 581 | 570 | 575 | 68,000 | 575 |
| 2001-09-20 | 578 | 586 | 567 | 585 | 40,000 | 585 |
| 2001-09-19 | 580 | 618 | 579 | 608 | 66,000 | 608 |
| 2001-09-18 | 580 | 590 | 575 | 579 | 67,000 | 579 |
| 2001-09-17 | 590 | 590 | 581 | 581 | 72,000 | 581 |
| 2001-09-14 | 573 | 597 | 566 | 590 | 89,000 | 590 |
| 2001-09-13 | 539 | 555 | 539 | 553 | 24,000 | 553 |
| 2001-09-12 | 538 | 572 | 538 | 538 | 65,000 | 538 |
| 2001-09-11 | 560 | 572 | 560 | 560 | 37,000 | 560 |
| 2001-09-10 | 530 | 560 | 522 | 560 | 78,000 | 560 |
| 2001-09-07 | 569 | 581 | 560 | 560 | 65,000 | 560 |
| 2001-09-06 | 576 | 576 | 568 | 569 | 70,000 | 569 |
| 2001-09-05 | 580 | 582 | 576 | 576 | 67,000 | 576 |
| 2001-09-04 | 605 | 605 | 588 | 600 | 91,000 | 600 |
| 2001-09-03 | 621 | 624 | 605 | 605 | 71,000 | 605 |
| 2001-08-31 | 615 | 634 | 615 | 626 | 46,000 | 626 |
| 2001-08-30 | 643 | 649 | 635 | 645 | 43,000 | 645 |
| 2001-08-29 | 650 | 650 | 641 | 643 | 33,000 | 643 |
| 2001-08-28 | 641 | 650 | 638 | 650 | 33,000 | 650 |
| 2001-08-27 | 654 | 655 | 650 | 650 | 65,000 | 650 |
| 2001-08-24 | 650 | 650 | 638 | 647 | 32,000 | 647 |
| 2001-08-23 | 649 | 653 | 639 | 650 | 72,000 | 650 |
| 2001-08-22 | 633 | 650 | 633 | 650 | 47,000 | 650 |
| 2001-08-21 | 654 | 654 | 638 | 643 | 19,000 | 643 |
| 2001-08-20 | 645 | 655 | 645 | 655 | 38,000 | 655 |
| 2001-08-17 | 641 | 655 | 641 | 645 | 54,000 | 645 |
| 2001-08-16 | 640 | 647 | 637 | 637 | 70,000 | 637 |
| 2001-08-15 | 642 | 650 | 642 | 644 | 55,000 | 644 |
| 2001-08-14 | 636 | 653 | 636 | 641 | 102,000 | 641 |
| 2001-08-13 | 637 | 637 | 610 | 636 | 55,000 | 636 |
| 2001-08-10 | 649 | 649 | 636 | 638 | 95,000 | 638 |
| 2001-08-09 | 647 | 649 | 636 | 649 | 50,000 | 649 |
| 2001-08-08 | 647 | 655 | 645 | 651 | 132,000 | 651 |
| 2001-08-07 | 637 | 645 | 636 | 645 | 87,000 | 645 |
| 2001-08-06 | 629 | 637 | 625 | 636 | 42,000 | 636 |
| 2001-08-03 | 627 | 630 | 619 | 630 | 64,000 | 630 |
| 2001-08-02 | 618 | 627 | 618 | 627 | 100,000 | 627 |
| 2001-08-01 | 615 | 629 | 610 | 628 | 162,000 | 628 |
| 2001-07-31 | 615 | 615 | 602 | 613 | 96,000 | 613 |
| 2001-07-30 | 615 | 617 | 612 | 616 | 87,000 | 616 |
| 2001-07-27 | 618 | 618 | 610 | 612 | 80,000 | 612 |
| 2001-07-26 | 618 | 618 | 607 | 609 | 84,000 | 609 |
| 2001-07-25 | 616 | 618 | 608 | 608 | 51,000 | 608 |
| 2001-07-24 | 599 | 615 | 599 | 613 | 53,000 | 613 |
| 2001-07-23 | 592 | 599 | 581 | 599 | 57,000 | 599 |
| 2001-07-19 | 588 | 610 | 588 | 600 | 110,000 | 600 |
| 2001-07-18 | 583 | 599 | 583 | 586 | 68,000 | 586 |
| 2001-07-17 | 600 | 605 | 588 | 589 | 48,000 | 589 |
| 2001-07-16 | 613 | 613 | 612 | 612 | 37,000 | 612 |
| 2001-07-13 | 619 | 625 | 612 | 625 | 42,000 | 625 |
| 2001-07-12 | 613 | 619 | 612 | 619 | 60,000 | 619 |
| 2001-07-11 | 622 | 626 | 611 | 612 | 76,000 | 612 |
| 2001-07-10 | 637 | 637 | 619 | 622 | 114,000 | 622 |
| 2001-07-09 | 625 | 630 | 625 | 628 | 69,000 | 628 |
| 2001-07-06 | 631 | 638 | 627 | 638 | 52,000 | 638 |
| 2001-07-05 | 635 | 639 | 633 | 639 | 65,000 | 639 |
| 2001-07-04 | 635 | 639 | 626 | 635 | 72,000 | 635 |
| 2001-07-03 | 639 | 648 | 632 | 648 | 157,000 | 648 |
| 2001-07-02 | 649 | 649 | 626 | 630 | 132,000 | 630 |
| 2001-06-29 | 630 | 635 | 615 | 622 | 33,000 | 622 |
| 2001-06-28 | 630 | 635 | 625 | 630 | 122,000 | 630 |
| 2001-06-27 | 629 | 640 | 626 | 640 | 113,000 | 640 |
| 2001-06-26 | 613 | 625 | 613 | 625 | 198,000 | 625 |
| 2001-06-25 | 608 | 614 | 601 | 607 | 84,000 | 607 |
| 2001-06-22 | 595 | 610 | 590 | 610 | 108,000 | 610 |
| 2001-06-21 | 580 | 595 | 580 | 595 | 43,000 | 595 |
| 2001-06-20 | 598 | 598 | 571 | 580 | 28,000 | 580 |
| 2001-06-19 | 566 | 599 | 566 | 599 | 43,000 | 599 |
| 2001-06-18 | 570 | 577 | 569 | 576 | 28,000 | 576 |
| 2001-06-15 | 587 | 587 | 566 | 577 | 68,000 | 577 |
| 2001-06-14 | 605 | 605 | 590 | 590 | 59,000 | 590 |
| 2001-06-13 | 607 | 611 | 605 | 605 | 73,000 | 605 |
| 2001-06-12 | 614 | 616 | 606 | 606 | 105,000 | 606 |
| 2001-06-11 | 595 | 615 | 595 | 615 | 87,000 | 615 |
| 2001-06-08 | 610 | 610 | 591 | 600 | 197,000 | 600 |
| 2001-06-07 | 603 | 605 | 597 | 604 | 38,000 | 604 |
| 2001-06-06 | 609 | 610 | 600 | 602 | 43,000 | 602 |
| 2001-06-05 | 610 | 610 | 597 | 610 | 39,000 | 610 |
| 2001-06-04 | 610 | 610 | 596 | 610 | 32,000 | 610 |
| 2001-06-01 | 610 | 610 | 590 | 610 | 40,000 | 610 |
| 2001-05-31 | 611 | 611 | 590 | 610 | 70,000 | 610 |
| 2001-05-30 | 609 | 620 | 608 | 612 | 153,000 | 612 |
| 2001-05-29 | 592 | 608 | 592 | 608 | 99,000 | 608 |
| 2001-05-28 | 599 | 599 | 593 | 593 | 106,000 | 593 |
| 2001-05-25 | 599 | 599 | 590 | 593 | 88,000 | 593 |
| 2001-05-24 | 593 | 607 | 593 | 598 | 216,000 | 598 |
| 2001-05-23 | 576 | 600 | 576 | 593 | 104,000 | 593 |
| 2001-05-22 | 600 | 603 | 575 | 575 | 118,000 | 575 |
| 2001-05-21 | 580 | 606 | 580 | 595 | 181,000 | 595 |
| 2001-05-18 | 555 | 594 | 555 | 584 | 302,000 | 584 |
| 2001-05-17 | 535 | 560 | 535 | 555 | 136,000 | 555 |
| 2001-05-16 | 527 | 530 | 525 | 530 | 36,000 | 530 |
| 2001-05-15 | 530 | 531 | 525 | 525 | 32,000 | 525 |
| 2001-05-14 | 540 | 540 | 531 | 531 | 44,000 | 531 |
| 2001-05-11 | 550 | 550 | 540 | 541 | 59,000 | 541 |
| 2001-05-10 | 551 | 552 | 545 | 550 | 79,000 | 550 |
| 2001-05-09 | 556 | 556 | 545 | 552 | 64,000 | 552 |
| 2001-05-08 | 545 | 554 | 545 | 554 | 87,000 | 554 |
| 2001-05-07 | 570 | 570 | 541 | 541 | 67,000 | 541 |
| 2001-05-02 | 575 | 580 | 560 | 570 | 121,000 | 570 |
| 2001-05-01 | 554 | 575 | 554 | 575 | 154,000 | 575 |
| 2001-04-27 | 536 | 560 | 515 | 553 | 186,000 | 553 |
| 2001-04-26 | 507 | 534 | 507 | 534 | 198,000 | 534 |
| 2001-04-25 | 505 | 510 | 503 | 507 | 62,000 | 507 |
| 2001-04-24 | 505 | 505 | 496 | 505 | 51,000 | 505 |
| 2001-04-23 | 498 | 505 | 498 | 505 | 135,000 | 505 |
| 2001-04-20 | 490 | 498 | 490 | 497 | 114,000 | 497 |
| 2001-04-19 | 495 | 495 | 481 | 490 | 43,000 | 490 |
| 2001-04-18 | 481 | 494 | 481 | 494 | 52,000 | 494 |
| 2001-04-17 | 480 | 481 | 480 | 481 | 17,000 | 481 |
| 2001-04-16 | 478 | 478 | 475 | 477 | 29,000 | 477 |
| 2001-04-13 | 484 | 486 | 477 | 477 | 54,000 | 477 |
| 2001-04-12 | 485 | 485 | 480 | 484 | 62,000 | 484 |
| 2001-04-11 | 485 | 485 | 471 | 481 | 41,000 | 481 |
| 2001-04-10 | 485 | 486 | 482 | 485 | 120,000 | 485 |
| 2001-04-09 | 471 | 478 | 470 | 476 | 40,000 | 476 |
| 2001-04-06 | 470 | 470 | 463 | 466 | 44,000 | 466 |
| 2001-04-05 | 479 | 480 | 470 | 470 | 49,000 | 470 |
| 2001-04-04 | 470 | 480 | 470 | 480 | 112,000 | 480 |
| 2001-04-03 | 459 | 470 | 458 | 470 | 50,000 | 470 |
| 2001-04-02 | 464 | 465 | 441 | 459 | 70,000 | 459 |
| 2001-03-30 | 465 | 469 | 455 | 466 | 25,000 | 466 |
| 2001-03-29 | 468 | 475 | 450 | 451 | 33,000 | 451 |
| 2001-03-28 | 474 | 474 | 468 | 468 | 40,000 | 468 |
| 2001-03-27 | 475 | 480 | 472 | 478 | 69,000 | 478 |
| 2001-03-26 | 478 | 480 | 460 | 472 | 135,000 | 472 |
| 2001-03-23 | 458 | 463 | 456 | 463 | 28,000 | 463 |
| 2001-03-22 | 465 | 469 | 461 | 461 | 41,000 | 461 |
| 2001-03-21 | 450 | 467 | 450 | 467 | 55,000 | 467 |
| 2001-03-19 | 455 | 460 | 452 | 452 | 48,000 | 452 |
| 2001-03-16 | 460 | 462 | 460 | 460 | 61,000 | 460 |
| 2001-03-15 | 445 | 460 | 444 | 460 | 76,000 | 460 |
| 2001-03-14 | 465 | 465 | 450 | 459 | 69,000 | 459 |
| 2001-03-13 | 444 | 460 | 430 | 460 | 94,000 | 460 |
| 2001-03-12 | 460 | 475 | 447 | 447 | 125,000 | 447 |
| 2001-03-09 | 443 | 468 | 442 | 459 | 293,000 | 459 |
| 2001-03-08 | 436 | 442 | 435 | 442 | 75,000 | 442 |
| 2001-03-07 | 438 | 440 | 431 | 431 | 59,000 | 431 |
| 2001-03-06 | 430 | 439 | 427 | 439 | 56,000 | 439 |
| 2001-03-05 | 432 | 445 | 429 | 429 | 112,000 | 429 |
| 2001-03-02 | 436 | 440 | 431 | 431 | 49,000 | 431 |
| 2001-03-01 | 434 | 440 | 431 | 431 | 56,000 | 431 |
| 2001-02-28 | 440 | 440 | 430 | 434 | 67,000 | 434 |
| 2001-02-27 | 439 | 442 | 434 | 440 | 93,000 | 440 |
| 2001-02-26 | 423 | 435 | 422 | 429 | 141,000 | 429 |
| 2001-02-23 | 415 | 420 | 415 | 420 | 68,000 | 420 |
| 2001-02-22 | 418 | 418 | 415 | 415 | 42,000 | 415 |
| 2001-02-21 | 415 | 418 | 415 | 418 | 35,000 | 418 |
| 2001-02-20 | 412 | 418 | 412 | 414 | 36,000 | 414 |
| 2001-02-19 | 415 | 417 | 410 | 412 | 48,000 | 412 |
| 2001-02-16 | 416 | 416 | 413 | 416 | 40,000 | 416 |
| 2001-02-15 | 409 | 416 | 409 | 415 | 90,000 | 415 |
| 2001-02-14 | 410 | 410 | 407 | 410 | 19,000 | 410 |
| 2001-02-13 | 412 | 412 | 409 | 410 | 51,000 | 410 |
| 2001-02-09 | 408 | 410 | 405 | 410 | 200,000 | 410 |
| 2001-02-08 | 398 | 405 | 398 | 405 | 55,000 | 405 |
| 2001-02-07 | 400 | 400 | 398 | 398 | 17,000 | 398 |
| 2001-02-06 | 395 | 404 | 395 | 400 | 24,000 | 400 |
| 2001-02-05 | 405 | 407 | 400 | 400 | 32,000 | 400 |
| 2001-02-02 | 407 | 409 | 406 | 409 | 39,000 | 409 |
| 2001-02-01 | 410 | 410 | 406 | 408 | 36,000 | 408 |
| 2001-01-31 | 410 | 410 | 408 | 408 | 54,000 | 408 |
| 2001-01-30 | 410 | 415 | 408 | 410 | 110,000 | 410 |
| 2001-01-29 | 410 | 410 | 408 | 410 | 71,000 | 410 |
| 2001-01-26 | 405 | 407 | 400 | 407 | 81,000 | 407 |
| 2001-01-25 | 396 | 405 | 395 | 405 | 72,000 | 405 |
| 2001-01-24 | 399 | 400 | 393 | 399 | 23,000 | 399 |
| 2001-01-23 | 398 | 398 | 392 | 392 | 42,000 | 392 |
| 2001-01-22 | 387 | 398 | 387 | 392 | 42,000 | 392 |
| 2001-01-19 | 395 | 399 | 392 | 392 | 57,000 | 392 |
| 2001-01-18 | 400 | 400 | 392 | 395 | 32,000 | 395 |
| 2001-01-17 | 400 | 400 | 398 | 400 | 21,000 | 400 |
| 2001-01-16 | 393 | 397 | 393 | 396 | 32,000 | 396 |
| 2001-01-15 | 399 | 399 | 390 | 393 | 51,000 | 393 |
| 2001-01-12 | 391 | 400 | 391 | 399 | 33,000 | 399 |
| 2001-01-11 | 408 | 408 | 389 | 389 | 44,000 | 389 |
| 2001-01-10 | 396 | 409 | 391 | 408 | 164,000 | 408 |
| 2001-01-09 | 397 | 397 | 392 | 397 | 59,000 | 397 |
| 2001-01-05 | 395 | 397 | 393 | 397 | 45,000 | 397 |
| 2001-01-04 | 409 | 409 | 382 | 382 | 42,000 | 382 |
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
