8133 伊藤忠エネクス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	491	494	489	491	12,000	491
2003-12-29	494	494	486	490	25,400	490
2003-12-26	494	495	486	494	97,500	494
2003-12-25	494	494	490	494	21,300	494
2003-12-24	494	495	491	494	44,500	494
2003-12-22	492	494	491	493	48,100	493
2003-12-19	491	494	487	491	44,100	491
2003-12-18	494	494	489	491	62,900	491
2003-12-17	489	491	485	486	26,000	486
2003-12-16	489	492	485	488	78,600	488
2003-12-15	494	495	482	485	48,500	485
2003-12-12	495	496	485	494	123,800	494
2003-12-11	499	499	488	494	36,800	494
2003-12-10	502	502	496	500	72,800	500
2003-12-09	501	505	494	497	26,800	497
2003-12-08	503	503	492	498	103,700	498
2003-12-05	498	502	492	498	58,800	498
2003-12-04	490	499	489	497	45,400	497
2003-12-03	490	496	489	489	28,700	489
2003-12-02	500	505	495	497	55,200	497
2003-12-01	490	501	490	500	28,200	500
2003-11-28	506	506	499	500	32,100	500
2003-11-27	505	510	504	506	61,200	506
2003-11-26	501	509	496	507	73,800	507
2003-11-25	508	508	495	500	42,700	500
2003-11-21	485	505	484	501	64,000	501
2003-11-20	479	486	479	485	40,900	485
2003-11-19	478	492	471	489	31,100	489
2003-11-18	481	487	475	484	47,700	484
2003-11-17	502	506	488	489	123,500	489
2003-11-14	505	508	501	503	60,600	503
2003-11-13	504	507	501	504	55,400	504
2003-11-12	497	508	495	498	59,200	498
2003-11-11	495	500	490	497	79,200	497
2003-11-10	500	512	498	504	110,100	504
2003-11-07	499	500	495	497	52,300	497
2003-11-06	498	502	490	498	84,000	498
2003-11-05	491	501	489	500	45,400	500
2003-11-04	488	500	486	489	52,700	489
2003-10-31	490	492	485	485	30,000	485
2003-10-30	497	498	491	491	49,900	491
2003-10-29	487	493	485	487	50,100	487
2003-10-28	484	493	484	485	32,200	485
2003-10-27	491	497	483	483	86,100	483
2003-10-24	495	504	478	490	168,900	490
2003-10-23	519	519	490	490	222,400	490
2003-10-22	505	530	505	523	245,100	523
2003-10-21	504	505	501	501	64,300	501
2003-10-20	500	506	495	502	90,000	502
2003-10-17	493	500	493	495	71,900	495
2003-10-16	498	498	491	498	48,600	498
2003-10-15	499	499	489	490	67,700	490
2003-10-14	503	504	497	497	78,000	497
2003-10-10	498	502	497	498	113,700	498
2003-10-09	495	499	494	495	45,000	495
2003-10-08	499	499	494	495	63,000	495
2003-10-07	498	499	493	497	57,500	497
2003-10-06	495	499	493	493	115,000	493
2003-10-03	490	493	488	490	66,500	490
2003-10-02	490	490	485	487	59,400	487
2003-10-01	488	488	484	484	59,200	484
2003-09-30	482	485	476	480	75,900	480
2003-09-29	484	485	476	477	61,300	477
2003-09-26	485	490	482	487	93,400	487
2003-09-25	489	490	482	485	114,600	485
2003-09-24	505	505	490	490	156,700	490
2003-09-22	500	502	497	500	122,000	500
2003-09-19	500	501	496	500	95,200	500
2003-09-18	500	500	493	495	76,200	495
2003-09-17	501	501	497	500	84,000	500
2003-09-16	494	502	492	495	146,200	495
2003-09-12	494	494	487	487	181,300	487
2003-09-11	488	488	483	487	57,400	487
2003-09-10	489	493	485	488	119,300	488
2003-09-09	483	486	481	485	106,500	485
2003-09-08	480	483	480	480	67,400	480
2003-09-05	481	484	480	481	83,700	481
2003-09-04	480	483	478	482	96,000	482
2003-09-03	479	482	478	479	88,500	479
2003-09-02	482	482	475	478	107,600	478
2003-09-01	474	482	474	482	84,700	482
2003-08-29	482	484	473	473	76,800	473
2003-08-28	483	484	481	481	58,500	481
2003-08-27	481	484	480	483	67,400	483
2003-08-26	481	483	478	480	106,200	480
2003-08-25	486	489	481	481	57,500	481
2003-08-22	489	489	481	481	68,100	481
2003-08-21	486	490	483	487	57,700	487
2003-08-20	490	491	481	488	54,100	488
2003-08-19	485	495	483	485	41,700	485
2003-08-18	478	489	478	480	33,800	480
2003-08-15	482	483	476	476	45,300	476
2003-08-14	478	482	474	479	48,600	479
2003-08-13	470	484	470	480	62,700	480
2003-08-12	476	477	470	470	61,000	470
2003-08-11	479	488	475	477	41,100	477
2003-08-08	470	490	470	479	138,700	479
2003-08-07	466	471	466	469	65,600	469
2003-08-06	471	474	465	469	74,000	469
2003-08-05	480	488	471	471	71,200	471
2003-08-04	489	495	481	481	41,900	481
2003-08-01	491	494	487	487	57,800	487
2003-07-31	503	504	492	494	47,100	494
2003-07-30	491	508	491	505	133,400	505
2003-07-29	497	499	491	491	67,100	491
2003-07-28	494	498	491	497	99,600	497
2003-07-25	490	490	482	486	48,600	486
2003-07-24	485	499	485	489	61,000	489
2003-07-23	483	487	482	485	48,600	485
2003-07-22	484	487	483	483	45,300	483
2003-07-18	487	487	481	484	38,200	484
2003-07-17	492	492	480	492	59,000	492
2003-07-16	504	505	487	490	69,000	490
2003-07-15	506	510	492	502	110,800	502
2003-07-14	490	504	485	503	212,000	503
2003-07-11	486	492	479	480	193,000	480
2003-07-10	484	495	476	486	244,100	486
2003-07-09	469	473	468	470	40,400	470
2003-07-08	473	480	467	467	170,200	467
2003-07-07	475	477	471	471	98,300	471
2003-07-04	470	478	470	470	68,300	470
2003-07-03	486	486	472	472	68,300	472
2003-07-02	481	485	470	471	162,800	471
2003-07-01	478	479	470	475	135,500	475
2003-06-30	470	478	462	463	89,700	463
2003-06-27	458	462	455	458	71,600	458
2003-06-26	457	465	452	454	122,500	454
2003-06-25	457	464	457	457	59,900	457
2003-06-24	462	465	456	456	68,800	456
2003-06-23	460	464	458	462	60,200	462
2003-06-20	455	464	455	455	61,400	455
2003-06-19	461	463	456	459	68,400	459
2003-06-18	459	467	459	460	50,600	460
2003-06-17	475	475	451	457	88,400	457
2003-06-16	479	481	469	471	55,900	471
2003-06-13	478	479	473	474	277,000	474
2003-06-12	473	490	469	484	185,700	484
2003-06-11	480	480	472	475	70,600	475
2003-06-10	465	472	458	468	127,200	468
2003-06-09	460	465	457	464	58,800	464
2003-06-06	457	463	452	457	44,600	457
2003-06-05	452	463	451	457	73,300	457
2003-06-04	457	468	450	452	68,300	452
2003-06-03	452	458	450	454	36,400	454
2003-06-02	448	455	447	450	41,300	450
2003-05-30	445	450	445	445	24,300	445
2003-05-29	444	444	441	441	25,200	441
2003-05-28	438	449	438	448	25,200	448
2003-05-27	449	449	433	433	89,800	433
2003-05-26	455	460	450	450	63,000	450
2003-05-23	443	457	443	449	43,000	449
2003-05-22	447	453	442	447	25,500	447
2003-05-21	451	454	446	447	43,100	447
2003-05-20	450	460	450	455	32,800	455
2003-05-19	458	458	448	454	34,400	454
2003-05-16	457	463	457	458	41,800	458
2003-05-15	470	470	457	457	51,900	457
2003-05-14	471	477	471	472	40,800	472
2003-05-13	472	484	472	475	32,000	475
2003-05-12	480	480	471	477	42,700	477
2003-05-09	481	486	479	481	83,000	481
2003-05-08	481	492	481	481	43,200	481
2003-05-07	488	488	480	486	32,700	486
2003-05-06	480	496	480	488	27,800	488
2003-05-02	480	486	479	480	37,100	480
2003-05-01	473	488	469	480	41,500	480
2003-04-30	483	488	473	488	32,200	488
2003-04-28	502	512	488	488	52,100	488
2003-04-25	518	518	505	512	34,500	512
2003-04-24	508	520	507	518	29,200	518
2003-04-23	505	528	505	507	36,300	507
2003-04-22	526	526	518	521	34,400	521
2003-04-21	527	530	520	526	49,700	526
2003-04-18	505	516	505	516	20,700	516
2003-04-17	506	520	505	505	30,600	505
2003-04-16	530	530	505	505	35,800	505
2003-04-15	517	530	515	527	70,000	527
2003-04-14	519	527	513	513	44,800	513
2003-04-11	510	523	505	513	50,500	513
2003-04-10	527	527	512	518	68,000	518
2003-04-09	523	530	510	517	51,500	517
2003-04-08	538	538	514	523	33,100	523
2003-04-07	526	538	520	538	16,600	538
2003-04-04	525	526	514	525	40,200	525
2003-04-03	520	525	513	514	34,400	514
2003-04-02	501	513	490	513	35,300	513
2003-04-01	475	492	475	487	21,600	487
2003-03-31	500	507	474	474	20,600	474
2003-03-28	510	514	494	499	31,200	499
2003-03-27	500	517	500	510	31,000	510
2003-03-26	494	500	488	500	54,900	500
2003-03-25	489	500	477	480	74,300	480
2003-03-24	495	500	488	488	41,500	488
2003-03-20	467	491	467	483	51,000	483
2003-03-19	486	490	478	482	26,600	482
2003-03-18	474	496	473	486	73,300	486
2003-03-17	485	485	464	464	34,200	464
2003-03-14	495	495	480	480	211,200	480
2003-03-13	472	492	471	475	53,400	475
2003-03-12	483	489	471	471	55,900	471
2003-03-11	494	520	483	483	43,700	483
2003-03-10	499	500	486	489	101,400	489
2003-03-07	514	516	491	500	87,100	500
2003-03-06	541	543	510	513	82,500	513
2003-03-05	545	545	526	531	57,700	531
2003-03-04	525	552	525	548	59,000	548
2003-03-03	512	519	507	519	16,900	519
2003-02-28	520	523	510	511	26,400	511
2003-02-27	517	520	508	520	35,800	520
2003-02-26	502	517	500	505	56,600	505
2003-02-25	502	507	501	505	45,500	505
2003-02-24	512	521	501	501	44,600	501
2003-02-21	515	528	507	512	49,600	512
2003-02-20	515	516	510	513	68,700	513
2003-02-19	531	531	515	515	38,300	515
2003-02-18	501	540	501	513	80,200	513
2003-02-17	507	519	507	511	83,000	511
2003-02-14	527	531	505	506	89,800	506
2003-02-13	520	529	506	517	96,500	517
2003-02-12	536	545	519	519	168,500	519
2003-02-10	565	566	557	566	60,700	566
2003-02-07	568	570	559	565	37,400	565
2003-02-06	565	570	556	558	27,000	558
2003-02-05	559	580	558	563	69,000	563
2003-02-04	586	586	559	559	47,100	559
2003-02-03	535	556	535	556	45,600	556
2003-01-31	548	548	532	535	56,900	535
2003-01-30	540	558	538	538	48,000	538
2003-01-29	551	554	539	539	54,300	539
2003-01-28	563	564	550	551	41,900	551
2003-01-27	579	585	565	565	72,700	565
2003-01-24	568	570	558	570	56,400	570
2003-01-23	580	582	562	570	97,600	570
2003-01-22	599	599	578	581	61,900	581
2003-01-21	581	604	576	603	64,500	603
2003-01-20	579	600	578	600	31,700	600
2003-01-17	599	600	589	589	35,900	589
2003-01-16	580	600	578	600	40,100	600
2003-01-15	590	615	590	597	55,500	597
2003-01-14	596	597	580	590	38,700	590
2003-01-10	590	603	585	600	111,800	600
2003-01-09	558	590	558	590	58,300	590
2003-01-08	600	605	577	578	61,100	578
2003-01-07	615	615	596	600	42,800	600
2003-01-06	583	620	583	615	56,500	615

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