8133 伊藤忠エネクス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 585 | 596 | 583 | 583 | 32,700 | 583 |
| 2002-12-27 | 570 | 585 | 560 | 585 | 73,600 | 585 |
| 2002-12-26 | 537 | 575 | 537 | 570 | 85,000 | 570 |
| 2002-12-25 | 511 | 538 | 511 | 529 | 79,300 | 529 |
| 2002-12-24 | 530 | 540 | 518 | 538 | 74,200 | 538 |
| 2002-12-20 | 518 | 530 | 501 | 526 | 80,100 | 526 |
| 2002-12-19 | 500 | 518 | 490 | 518 | 63,300 | 518 |
| 2002-12-18 | 500 | 510 | 500 | 503 | 69,300 | 503 |
| 2002-12-17 | 526 | 534 | 513 | 513 | 60,400 | 513 |
| 2002-12-16 | 530 | 545 | 525 | 536 | 76,200 | 536 |
| 2002-12-13 | 519 | 530 | 518 | 530 | 233,100 | 530 |
| 2002-12-12 | 495 | 520 | 493 | 518 | 107,400 | 518 |
| 2002-12-11 | 489 | 493 | 486 | 490 | 58,100 | 490 |
| 2002-12-10 | 491 | 495 | 488 | 494 | 110,900 | 494 |
| 2002-12-09 | 482 | 490 | 475 | 490 | 45,500 | 490 |
| 2002-12-06 | 475 | 491 | 470 | 480 | 167,200 | 480 |
| 2002-12-05 | 480 | 480 | 456 | 465 | 62,000 | 465 |
| 2002-12-04 | 474 | 478 | 470 | 475 | 54,000 | 475 |
| 2002-12-03 | 476 | 478 | 468 | 474 | 39,200 | 474 |
| 2002-12-02 | 480 | 480 | 465 | 476 | 39,800 | 476 |
| 2002-11-29 | 475 | 479 | 467 | 470 | 81,400 | 470 |
| 2002-11-28 | 464 | 478 | 464 | 478 | 39,300 | 478 |
| 2002-11-27 | 450 | 474 | 450 | 464 | 68,400 | 464 |
| 2002-11-26 | 454 | 454 | 434 | 437 | 66,900 | 437 |
| 2002-11-25 | 429 | 441 | 429 | 441 | 68,500 | 441 |
| 2002-11-22 | 428 | 428 | 421 | 425 | 46,000 | 425 |
| 2002-11-21 | 419 | 427 | 415 | 423 | 48,800 | 423 |
| 2002-11-20 | 404 | 430 | 404 | 418 | 96,700 | 418 |
| 2002-11-19 | 430 | 430 | 405 | 419 | 33,400 | 419 |
| 2002-11-18 | 453 | 453 | 430 | 435 | 65,200 | 435 |
| 2002-11-15 | 436 | 455 | 436 | 445 | 58,100 | 445 |
| 2002-11-14 | 452 | 453 | 433 | 435 | 39,800 | 435 |
| 2002-11-13 | 455 | 455 | 446 | 447 | 44,500 | 447 |
| 2002-11-12 | 442 | 460 | 437 | 454 | 76,600 | 454 |
| 2002-11-11 | 479 | 479 | 425 | 437 | 63,000 | 437 |
| 2002-11-08 | 483 | 486 | 474 | 474 | 99,900 | 474 |
| 2002-11-07 | 471 | 485 | 471 | 482 | 58,300 | 482 |
| 2002-11-06 | 472 | 483 | 468 | 468 | 64,600 | 468 |
| 2002-11-05 | 463 | 467 | 457 | 467 | 87,300 | 467 |
| 2002-11-01 | 480 | 482 | 453 | 458 | 77,800 | 458 |
| 2002-10-31 | 494 | 497 | 470 | 475 | 122,900 | 475 |
| 2002-10-30 | 497 | 509 | 488 | 493 | 53,200 | 493 |
| 2002-10-29 | 506 | 513 | 498 | 498 | 15,000 | 498 |
| 2002-10-28 | 509 | 514 | 493 | 514 | 37,000 | 514 |
| 2002-10-25 | 489 | 514 | 489 | 514 | 43,600 | 514 |
| 2002-10-24 | 494 | 499 | 490 | 493 | 11,700 | 493 |
| 2002-10-23 | 488 | 523 | 476 | 514 | 38,200 | 514 |
| 2002-10-22 | 513 | 523 | 501 | 503 | 22,600 | 503 |
| 2002-10-21 | 528 | 529 | 511 | 522 | 59,100 | 522 |
| 2002-10-18 | 510 | 525 | 501 | 517 | 18,400 | 517 |
| 2002-10-17 | 525 | 527 | 512 | 514 | 16,500 | 514 |
| 2002-10-16 | 530 | 530 | 518 | 518 | 31,600 | 518 |
| 2002-10-15 | 529 | 529 | 518 | 524 | 33,700 | 524 |
| 2002-10-11 | 527 | 530 | 517 | 528 | 38,500 | 528 |
| 2002-10-10 | 524 | 527 | 510 | 517 | 101,100 | 517 |
| 2002-10-09 | 517 | 517 | 510 | 514 | 49,400 | 514 |
| 2002-10-08 | 512 | 517 | 509 | 517 | 48,800 | 517 |
| 2002-10-07 | 525 | 535 | 515 | 517 | 44,000 | 517 |
| 2002-10-04 | 535 | 542 | 535 | 541 | 27,400 | 541 |
| 2002-10-03 | 530 | 548 | 530 | 540 | 43,400 | 540 |
| 2002-10-02 | 543 | 545 | 528 | 528 | 31,300 | 528 |
| 2002-10-01 | 544 | 544 | 534 | 543 | 45,300 | 543 |
| 2002-09-30 | 544 | 559 | 544 | 549 | 24,000 | 549 |
| 2002-09-27 | 560 | 562 | 554 | 560 | 79,000 | 560 |
| 2002-09-26 | 547 | 557 | 538 | 556 | 49,000 | 556 |
| 2002-09-25 | 534 | 545 | 532 | 541 | 42,000 | 541 |
| 2002-09-24 | 535 | 560 | 535 | 560 | 53,000 | 560 |
| 2002-09-20 | 556 | 569 | 553 | 561 | 46,000 | 561 |
| 2002-09-19 | 540 | 567 | 540 | 555 | 76,000 | 555 |
| 2002-09-18 | 538 | 539 | 532 | 537 | 39,000 | 537 |
| 2002-09-17 | 516 | 542 | 516 | 542 | 72,000 | 542 |
| 2002-09-13 | 531 | 531 | 519 | 526 | 139,000 | 526 |
| 2002-09-12 | 523 | 534 | 522 | 532 | 34,000 | 532 |
| 2002-09-11 | 526 | 536 | 520 | 522 | 95,000 | 522 |
| 2002-09-10 | 527 | 537 | 527 | 533 | 95,000 | 533 |
| 2002-09-09 | 507 | 527 | 507 | 527 | 54,000 | 527 |
| 2002-09-06 | 508 | 509 | 503 | 504 | 40,000 | 504 |
| 2002-09-05 | 499 | 509 | 496 | 508 | 50,000 | 508 |
| 2002-09-04 | 512 | 512 | 492 | 495 | 40,000 | 495 |
| 2002-09-03 | 519 | 519 | 500 | 515 | 43,000 | 515 |
| 2002-09-02 | 522 | 523 | 513 | 519 | 36,000 | 519 |
| 2002-08-30 | 522 | 529 | 513 | 522 | 60,000 | 522 |
| 2002-08-29 | 531 | 533 | 511 | 512 | 60,000 | 512 |
| 2002-08-28 | 526 | 531 | 522 | 531 | 34,000 | 531 |
| 2002-08-27 | 538 | 538 | 524 | 525 | 52,000 | 525 |
| 2002-08-26 | 535 | 538 | 526 | 538 | 78,000 | 538 |
| 2002-08-23 | 535 | 535 | 526 | 526 | 56,000 | 526 |
| 2002-08-22 | 511 | 532 | 510 | 532 | 112,000 | 532 |
| 2002-08-21 | 527 | 527 | 511 | 511 | 48,000 | 511 |
| 2002-08-20 | 528 | 528 | 499 | 527 | 72,000 | 527 |
| 2002-08-19 | 522 | 528 | 510 | 528 | 45,000 | 528 |
| 2002-08-16 | 533 | 533 | 515 | 521 | 38,000 | 521 |
| 2002-08-15 | 530 | 530 | 524 | 528 | 44,000 | 528 |
| 2002-08-14 | 514 | 529 | 513 | 527 | 43,000 | 527 |
| 2002-08-13 | 515 | 520 | 510 | 514 | 36,000 | 514 |
| 2002-08-12 | 539 | 539 | 520 | 520 | 43,000 | 520 |
| 2002-08-09 | 534 | 539 | 531 | 539 | 88,000 | 539 |
| 2002-08-08 | 510 | 526 | 510 | 526 | 73,000 | 526 |
| 2002-08-07 | 530 | 530 | 494 | 500 | 149,000 | 500 |
| 2002-08-06 | 550 | 550 | 523 | 530 | 71,000 | 530 |
| 2002-08-05 | 546 | 555 | 546 | 549 | 42,000 | 549 |
| 2002-08-02 | 547 | 550 | 541 | 546 | 50,000 | 546 |
| 2002-08-01 | 552 | 552 | 547 | 547 | 25,000 | 547 |
| 2002-07-31 | 559 | 559 | 552 | 552 | 21,000 | 552 |
| 2002-07-30 | 563 | 565 | 560 | 560 | 60,000 | 560 |
| 2002-07-29 | 546 | 550 | 541 | 550 | 94,000 | 550 |
| 2002-07-26 | 551 | 555 | 539 | 546 | 103,000 | 546 |
| 2002-07-25 | 535 | 549 | 530 | 549 | 42,000 | 549 |
| 2002-07-24 | 523 | 525 | 523 | 525 | 21,000 | 525 |
| 2002-07-23 | 543 | 543 | 520 | 522 | 58,000 | 522 |
| 2002-07-22 | 525 | 561 | 525 | 543 | 46,000 | 543 |
| 2002-07-19 | 535 | 535 | 530 | 530 | 35,000 | 530 |
| 2002-07-18 | 535 | 542 | 534 | 534 | 59,000 | 534 |
| 2002-07-17 | 535 | 537 | 533 | 533 | 51,000 | 533 |
| 2002-07-16 | 547 | 554 | 535 | 535 | 78,000 | 535 |
| 2002-07-15 | 568 | 568 | 536 | 546 | 75,000 | 546 |
| 2002-07-12 | 577 | 580 | 577 | 577 | 34,000 | 577 |
| 2002-07-11 | 575 | 579 | 572 | 573 | 45,000 | 573 |
| 2002-07-10 | 580 | 580 | 567 | 575 | 147,000 | 575 |
| 2002-07-09 | 591 | 597 | 578 | 580 | 112,000 | 580 |
| 2002-07-08 | 590 | 597 | 585 | 590 | 50,000 | 590 |
| 2002-07-05 | 586 | 599 | 586 | 590 | 41,000 | 590 |
| 2002-07-04 | 590 | 592 | 584 | 586 | 43,000 | 586 |
| 2002-07-03 | 583 | 608 | 583 | 600 | 55,000 | 600 |
| 2002-07-02 | 587 | 595 | 587 | 590 | 38,000 | 590 |
| 2002-07-01 | 606 | 606 | 591 | 597 | 106,000 | 597 |
| 2002-06-28 | 568 | 590 | 568 | 586 | 52,000 | 586 |
| 2002-06-27 | 573 | 583 | 565 | 578 | 36,000 | 578 |
| 2002-06-26 | 579 | 586 | 567 | 573 | 84,000 | 573 |
| 2002-06-25 | 553 | 570 | 553 | 569 | 73,000 | 569 |
| 2002-06-24 | 546 | 557 | 540 | 551 | 67,000 | 551 |
| 2002-06-21 | 540 | 554 | 536 | 536 | 76,000 | 536 |
| 2002-06-20 | 551 | 564 | 542 | 544 | 93,000 | 544 |
| 2002-06-19 | 570 | 570 | 551 | 551 | 66,000 | 551 |
| 2002-06-18 | 567 | 570 | 560 | 560 | 72,000 | 560 |
| 2002-06-17 | 575 | 575 | 567 | 567 | 61,000 | 567 |
| 2002-06-14 | 580 | 600 | 569 | 580 | 268,000 | 580 |
| 2002-06-13 | 615 | 615 | 587 | 590 | 134,000 | 590 |
| 2002-06-12 | 619 | 620 | 618 | 620 | 11,000 | 620 |
| 2002-06-11 | 612 | 622 | 612 | 622 | 19,000 | 622 |
| 2002-06-10 | 632 | 634 | 619 | 622 | 50,000 | 622 |
| 2002-06-07 | 624 | 624 | 610 | 622 | 56,000 | 622 |
| 2002-06-06 | 651 | 654 | 634 | 634 | 56,000 | 634 |
| 2002-06-05 | 654 | 658 | 650 | 654 | 27,000 | 654 |
| 2002-06-04 | 654 | 658 | 650 | 654 | 32,000 | 654 |
| 2002-06-03 | 652 | 660 | 647 | 658 | 23,000 | 658 |
| 2002-05-31 | 640 | 659 | 630 | 652 | 54,000 | 652 |
| 2002-05-30 | 659 | 661 | 641 | 641 | 39,000 | 641 |
| 2002-05-29 | 659 | 659 | 650 | 650 | 44,000 | 650 |
| 2002-05-28 | 652 | 659 | 647 | 659 | 54,000 | 659 |
| 2002-05-27 | 650 | 650 | 643 | 650 | 27,000 | 650 |
| 2002-05-24 | 660 | 660 | 639 | 646 | 41,000 | 646 |
| 2002-05-23 | 660 | 660 | 651 | 659 | 35,000 | 659 |
| 2002-05-22 | 644 | 665 | 640 | 665 | 61,000 | 665 |
| 2002-05-21 | 648 | 650 | 644 | 644 | 45,000 | 644 |
| 2002-05-20 | 641 | 665 | 638 | 665 | 94,000 | 665 |
| 2002-05-17 | 649 | 649 | 638 | 641 | 34,000 | 641 |
| 2002-05-16 | 641 | 650 | 641 | 649 | 60,000 | 649 |
| 2002-05-15 | 635 | 649 | 635 | 640 | 52,000 | 640 |
| 2002-05-14 | 644 | 644 | 634 | 634 | 41,000 | 634 |
| 2002-05-13 | 634 | 636 | 628 | 634 | 53,000 | 634 |
| 2002-05-10 | 647 | 654 | 640 | 649 | 190,000 | 649 |
| 2002-05-09 | 648 | 648 | 640 | 642 | 74,000 | 642 |
| 2002-05-08 | 625 | 633 | 625 | 628 | 73,000 | 628 |
| 2002-05-07 | 625 | 626 | 619 | 625 | 32,000 | 625 |
| 2002-05-02 | 616 | 625 | 616 | 625 | 39,000 | 625 |
| 2002-05-01 | 623 | 623 | 610 | 617 | 49,000 | 617 |
| 2002-04-30 | 621 | 625 | 620 | 624 | 58,000 | 624 |
| 2002-04-26 | 618 | 621 | 611 | 611 | 98,000 | 611 |
| 2002-04-25 | 624 | 625 | 616 | 618 | 49,000 | 618 |
| 2002-04-24 | 615 | 624 | 612 | 623 | 35,000 | 623 |
| 2002-04-23 | 626 | 627 | 608 | 615 | 48,000 | 615 |
| 2002-04-22 | 617 | 627 | 616 | 626 | 54,000 | 626 |
| 2002-04-19 | 636 | 636 | 600 | 608 | 127,000 | 608 |
| 2002-04-18 | 656 | 660 | 638 | 641 | 78,000 | 641 |
| 2002-04-17 | 655 | 659 | 655 | 656 | 34,000 | 656 |
| 2002-04-16 | 655 | 657 | 650 | 651 | 63,000 | 651 |
| 2002-04-15 | 662 | 662 | 645 | 655 | 33,000 | 655 |
| 2002-04-12 | 658 | 668 | 657 | 668 | 160,000 | 668 |
| 2002-04-11 | 664 | 665 | 646 | 658 | 86,000 | 658 |
| 2002-04-10 | 638 | 669 | 635 | 667 | 233,000 | 667 |
| 2002-04-09 | 634 | 640 | 629 | 637 | 95,000 | 637 |
| 2002-04-08 | 614 | 635 | 614 | 634 | 103,000 | 634 |
| 2002-04-05 | 601 | 609 | 601 | 606 | 36,000 | 606 |
| 2002-04-04 | 599 | 602 | 598 | 601 | 34,000 | 601 |
| 2002-04-03 | 581 | 599 | 581 | 599 | 40,000 | 599 |
| 2002-04-02 | 580 | 582 | 577 | 581 | 21,000 | 581 |
| 2002-04-01 | 585 | 585 | 577 | 579 | 42,000 | 579 |
| 2002-03-29 | 600 | 600 | 575 | 575 | 23,000 | 575 |
| 2002-03-28 | 590 | 598 | 580 | 580 | 21,000 | 580 |
| 2002-03-27 | 586 | 600 | 585 | 590 | 45,000 | 590 |
| 2002-03-26 | 598 | 601 | 586 | 595 | 23,000 | 595 |
| 2002-03-25 | 611 | 614 | 594 | 604 | 42,000 | 604 |
| 2002-03-22 | 600 | 600 | 586 | 593 | 32,000 | 593 |
| 2002-03-20 | 600 | 600 | 587 | 595 | 44,000 | 595 |
| 2002-03-19 | 588 | 600 | 578 | 600 | 93,000 | 600 |
| 2002-03-18 | 582 | 590 | 577 | 578 | 118,000 | 578 |
| 2002-03-15 | 586 | 610 | 580 | 580 | 116,000 | 580 |
| 2002-03-14 | 585 | 592 | 581 | 588 | 39,000 | 588 |
| 2002-03-13 | 605 | 606 | 595 | 595 | 32,000 | 595 |
| 2002-03-12 | 612 | 612 | 599 | 600 | 60,000 | 600 |
| 2002-03-11 | 611 | 619 | 605 | 612 | 51,000 | 612 |
| 2002-03-08 | 615 | 624 | 611 | 611 | 192,000 | 611 |
| 2002-03-07 | 620 | 628 | 610 | 628 | 44,000 | 628 |
| 2002-03-06 | 615 | 624 | 610 | 611 | 18,000 | 611 |
| 2002-03-05 | 623 | 630 | 616 | 624 | 46,000 | 624 |
| 2002-03-04 | 623 | 624 | 610 | 622 | 56,000 | 622 |
| 2002-03-01 | 610 | 613 | 595 | 613 | 49,000 | 613 |
| 2002-02-28 | 627 | 630 | 616 | 620 | 71,000 | 620 |
| 2002-02-27 | 605 | 640 | 599 | 627 | 103,000 | 627 |
| 2002-02-26 | 604 | 604 | 584 | 595 | 87,000 | 595 |
| 2002-02-25 | 617 | 617 | 597 | 607 | 54,000 | 607 |
| 2002-02-22 | 619 | 619 | 593 | 617 | 43,000 | 617 |
| 2002-02-21 | 585 | 620 | 578 | 620 | 62,000 | 620 |
| 2002-02-20 | 608 | 608 | 597 | 598 | 53,000 | 598 |
| 2002-02-19 | 595 | 605 | 594 | 605 | 26,000 | 605 |
| 2002-02-18 | 610 | 610 | 590 | 607 | 29,000 | 607 |
| 2002-02-15 | 588 | 615 | 588 | 610 | 39,000 | 610 |
| 2002-02-14 | 610 | 630 | 591 | 591 | 74,000 | 591 |
| 2002-02-13 | 585 | 622 | 585 | 604 | 73,000 | 604 |
| 2002-02-12 | 575 | 585 | 574 | 585 | 59,000 | 585 |
| 2002-02-08 | 575 | 580 | 565 | 565 | 137,000 | 565 |
| 2002-02-07 | 553 | 566 | 553 | 565 | 37,000 | 565 |
| 2002-02-06 | 570 | 570 | 550 | 550 | 75,000 | 550 |
| 2002-02-05 | 577 | 577 | 565 | 570 | 39,000 | 570 |
| 2002-02-04 | 580 | 580 | 571 | 577 | 26,000 | 577 |
| 2002-02-01 | 578 | 580 | 568 | 580 | 39,000 | 580 |
| 2002-01-31 | 578 | 579 | 577 | 578 | 58,000 | 578 |
| 2002-01-30 | 570 | 580 | 567 | 580 | 46,000 | 580 |
| 2002-01-29 | 565 | 584 | 565 | 580 | 29,000 | 580 |
| 2002-01-28 | 579 | 587 | 567 | 585 | 56,000 | 585 |
| 2002-01-25 | 580 | 581 | 579 | 579 | 110,000 | 579 |
| 2002-01-24 | 581 | 585 | 578 | 580 | 47,000 | 580 |
| 2002-01-23 | 580 | 583 | 575 | 580 | 32,000 | 580 |
| 2002-01-22 | 595 | 595 | 582 | 582 | 44,000 | 582 |
| 2002-01-21 | 599 | 610 | 598 | 599 | 85,000 | 599 |
| 2002-01-18 | 593 | 602 | 588 | 597 | 64,000 | 597 |
| 2002-01-17 | 592 | 603 | 592 | 593 | 74,000 | 593 |
| 2002-01-16 | 598 | 608 | 593 | 608 | 46,000 | 608 |
| 2002-01-15 | 588 | 593 | 580 | 588 | 41,000 | 588 |
| 2002-01-11 | 580 | 585 | 570 | 578 | 75,000 | 578 |
| 2002-01-10 | 585 | 600 | 559 | 560 | 115,000 | 560 |
| 2002-01-09 | 595 | 596 | 584 | 585 | 79,000 | 585 |
| 2002-01-08 | 618 | 618 | 595 | 595 | 44,000 | 595 |
| 2002-01-07 | 621 | 623 | 610 | 619 | 29,000 | 619 |
| 2002-01-04 | 630 | 630 | 620 | 620 | 18,000 | 620 |
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
