8133 伊藤忠エネクス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	955	968	953	954	105,000	954
2005-12-29	973	980	956	962	132,800	962
2005-12-28	960	976	954	973	104,200	973
2005-12-27	987	988	965	965	108,400	965
2005-12-26	997	1,006	984	987	123,100	987
2005-12-22	970	993	966	987	339,000	987
2005-12-21	970	980	961	965	369,300	965
2005-12-20	960	971	955	970	634,300	970
2005-12-19	940	955	930	950	350,300	950
2005-12-16	915	937	912	935	304,400	935
2005-12-15	905	933	904	916	359,800	916
2005-12-14	928	928	900	905	236,200	905
2005-12-13	925	926	914	923	180,600	923
2005-12-12	922	937	922	928	315,600	928
2005-12-09	918	937	892	922	364,300	922
2005-12-08	932	949	923	938	146,900	938
2005-12-07	949	953	926	946	167,200	946
2005-12-06	948	959	945	949	215,100	949
2005-12-05	928	948	927	945	242,500	945
2005-12-02	923	926	918	923	151,600	923
2005-12-01	926	928	917	920	105,200	920
2005-11-30	919	925	912	925	100,600	925
2005-11-29	895	923	895	917	187,200	917
2005-11-28	907	908	889	896	134,100	896
2005-11-25	900	900	885	897	113,900	897
2005-11-24	910	917	904	904	109,800	904
2005-11-22	906	913	900	910	136,000	910
2005-11-21	921	950	909	909	297,300	909
2005-11-18	922	925	911	916	108,200	916
2005-11-17	915	923	907	921	98,500	921
2005-11-16	916	919	888	913	159,200	913
2005-11-15	929	929	914	915	146,200	915
2005-11-14	921	925	912	914	142,300	914
2005-11-11	899	914	891	906	173,000	906
2005-11-10	894	900	877	891	185,700	891
2005-11-09	910	913	903	904	114,000	904
2005-11-08	920	920	903	912	88,700	912
2005-11-07	931	939	907	914	135,300	914
2005-11-04	966	970	910	928	343,400	928
2005-11-02	988	988	950	963	219,600	963
2005-11-01	981	988	977	988	100,000	988
2005-10-31	950	970	935	970	170,900	970
2005-10-28	925	959	920	950	278,700	950
2005-10-27	930	939	903	925	249,200	925
2005-10-26	895	927	889	926	214,300	926
2005-10-25	889	907	889	902	129,200	902
2005-10-24	910	911	888	888	96,000	888
2005-10-21	898	910	880	910	196,300	910
2005-10-20	906	909	896	904	151,900	904
2005-10-19	893	910	887	910	194,000	910
2005-10-18	884	904	884	893	222,900	893
2005-10-17	883	884	866	880	116,100	880
2005-10-14	881	882	862	874	105,300	874
2005-10-13	891	898	878	882	169,800	882
2005-10-12	888	909	885	899	298,700	899
2005-10-11	865	887	864	878	138,900	878
2005-10-07	841	864	841	848	268,700	848
2005-10-06	850	867	840	861	273,500	861
2005-10-05	886	896	862	867	406,200	867
2005-10-04	906	906	884	899	316,700	899
2005-10-03	905	908	874	905	224,200	905
2005-09-30	911	917	886	904	195,000	904
2005-09-29	930	930	902	918	229,100	918
2005-09-28	930	934	920	928	112,100	928
2005-09-27	930	931	912	920	104,800	920
2005-09-26	916	940	910	935	159,300	935
2005-09-22	895	908	895	906	190,300	906
2005-09-21	897	900	891	894	111,500	894
2005-09-20	886	899	883	898	156,600	898
2005-09-16	878	887	871	873	284,300	873
2005-09-15	846	870	845	869	164,600	869
2005-09-14	855	858	841	844	159,400	844
2005-09-13	865	865	848	851	116,100	851
2005-09-12	849	869	843	858	115,000	858
2005-09-09	845	845	830	839	299,200	839
2005-09-08	838	838	819	830	147,600	830
2005-09-07	868	871	829	838	138,100	838
2005-09-06	868	879	865	868	133,900	868
2005-09-05	874	874	866	871	93,900	871
2005-09-02	863	875	860	871	199,200	871
2005-09-01	869	869	863	863	59,100	863
2005-08-31	860	867	850	867	102,900	867
2005-08-30	852	860	846	860	134,900	860
2005-08-29	851	855	846	851	54,600	851
2005-08-26	858	858	848	856	109,400	856
2005-08-25	852	857	841	855	182,800	855
2005-08-24	841	855	841	850	104,600	850
2005-08-23	857	859	848	849	87,200	849
2005-08-22	849	858	845	857	166,500	857
2005-08-19	846	846	836	842	79,200	842
2005-08-18	851	857	839	851	170,700	851
2005-08-17	858	870	852	853	379,300	853
2005-08-16	833	839	826	834	77,900	834
2005-08-15	825	847	825	843	132,700	843
2005-08-12	841	844	829	835	127,800	835
2005-08-11	840	849	832	841	131,200	841
2005-08-10	828	848	828	840	328,700	840
2005-08-09	812	828	812	818	114,800	818
2005-08-08	794	820	785	809	165,500	809
2005-08-05	800	807	786	787	235,200	787
2005-08-04	821	823	804	814	212,500	814
2005-08-03	830	839	827	831	221,800	831
2005-08-02	823	849	820	849	349,100	849
2005-08-01	800	823	791	819	324,500	819
2005-07-29	780	789	778	778	69,100	778
2005-07-28	777	785	772	778	102,200	778
2005-07-27	766	779	766	779	71,800	779
2005-07-26	766	772	765	772	124,700	772
2005-07-25	762	768	758	765	118,500	765
2005-07-22	763	763	750	752	77,800	752
2005-07-21	749	762	748	757	84,000	757
2005-07-20	744	751	740	747	73,800	747
2005-07-19	759	759	735	743	122,300	743
2005-07-15	754	768	754	756	108,800	756
2005-07-14	753	756	746	748	58,500	748
2005-07-13	745	753	739	753	88,900	753
2005-07-12	756	761	749	755	61,700	755
2005-07-11	755	765	747	756	145,500	756
2005-07-08	770	779	761	761	200,600	761
2005-07-07	762	768	755	765	128,200	765
2005-07-06	768	776	761	762	137,800	762
2005-07-05	778	787	767	775	81,200	775
2005-07-04	777	779	763	779	99,100	779
2005-07-01	779	799	751	767	261,700	767
2005-06-30	780	780	759	759	154,300	759
2005-06-29	775	783	770	776	161,500	776
2005-06-28	760	778	758	775	105,800	775
2005-06-27	760	769	755	758	109,000	758
2005-06-24	762	770	754	770	92,100	770
2005-06-23	758	770	758	766	96,300	766
2005-06-22	747	765	747	758	66,700	758
2005-06-21	749	757	746	755	121,000	755
2005-06-20	740	750	737	743	107,200	743
2005-06-17	738	743	729	735	87,000	735
2005-06-16	726	738	725	725	125,500	725
2005-06-15	722	728	713	726	121,300	726
2005-06-14	713	728	713	722	139,700	722
2005-06-13	709	726	708	716	140,800	716
2005-06-10	717	717	702	708	159,000	708
2005-06-09	720	723	708	713	92,800	713
2005-06-08	708	721	702	717	138,100	717
2005-06-07	717	722	707	714	104,400	714
2005-06-06	720	728	718	723	116,200	723
2005-06-03	725	748	716	738	103,600	738
2005-06-02	738	745	728	732	110,700	732
2005-06-01	729	739	722	739	132,000	739
2005-05-31	720	732	715	729	113,600	729
2005-05-30	726	740	720	728	158,400	728
2005-05-27	710	736	710	732	269,100	732
2005-05-26	708	717	702	712	117,800	712
2005-05-25	718	718	703	707	101,200	707
2005-05-24	718	718	700	708	132,000	708
2005-05-23	699	715	697	708	134,200	708
2005-05-20	697	709	697	700	41,000	700
2005-05-19	698	712	693	702	127,200	702
2005-05-18	708	720	694	698	161,700	698
2005-05-17	728	728	680	698	157,200	698
2005-05-16	719	734	716	719	265,200	719
2005-05-13	708	729	699	719	268,900	719
2005-05-12	698	704	694	700	146,400	700
2005-05-11	697	704	692	696	260,500	696
2005-05-10	727	727	689	696	556,000	696
2005-05-09	738	743	732	737	182,900	737
2005-05-06	736	749	735	748	81,600	748
2005-05-02	755	755	715	739	109,900	739
2005-04-28	750	760	741	750	107,300	750
2005-04-27	741	753	736	750	114,600	750
2005-04-26	762	766	747	751	97,100	751
2005-04-25	753	767	750	758	99,700	758
2005-04-22	756	756	736	753	117,500	753
2005-04-21	734	750	720	736	96,200	736
2005-04-20	730	743	727	737	103,400	737
2005-04-19	715	739	702	730	171,600	730
2005-04-18	729	732	700	705	112,300	705
2005-04-15	739	750	736	739	113,700	739
2005-04-14	766	772	745	759	87,100	759
2005-04-13	777	780	767	776	120,700	776
2005-04-12	768	780	761	768	108,300	768
2005-04-11	775	777	765	770	83,300	770
2005-04-08	775	781	773	781	105,800	781
2005-04-07	775	782	773	778	88,800	778
2005-04-06	789	789	777	778	169,600	778
2005-04-05	769	797	769	785	237,700	785
2005-04-04	748	769	748	764	104,900	764
2005-04-01	737	757	737	757	177,900	757
2005-03-31	729	765	729	765	160,600	765
2005-03-30	749	764	730	749	117,000	749
2005-03-29	766	775	745	759	92,800	759
2005-03-28	778	778	765	769	56,400	769
2005-03-25	780	780	764	769	75,400	769
2005-03-24	770	780	767	776	103,800	776
2005-03-23	775	784	764	780	153,800	780
2005-03-22	770	786	766	778	165,000	778
2005-03-18	775	775	761	768	135,800	768
2005-03-17	766	779	761	776	180,200	776
2005-03-16	759	778	745	765	178,000	765
2005-03-15	773	777	762	762	146,200	762
2005-03-14	767	780	761	763	190,900	763
2005-03-11	791	801	745	772	712,600	772
2005-03-10	726	747	724	741	299,800	741
2005-03-09	716	742	715	731	218,000	731
2005-03-08	710	720	706	715	189,500	715
2005-03-07	710	713	704	708	89,000	708
2005-03-04	705	717	703	712	91,300	712
2005-03-03	700	722	699	714	201,600	714
2005-03-02	708	710	693	706	121,800	706
2005-03-01	696	715	694	709	219,600	709
2005-02-28	684	695	681	695	125,100	695
2005-02-25	677	683	675	681	71,100	681
2005-02-24	670	675	667	674	52,600	674
2005-02-23	675	675	663	669	91,500	669
2005-02-22	675	680	674	674	65,200	674
2005-02-21	682	683	677	678	89,400	678
2005-02-18	670	683	670	682	84,500	682
2005-02-17	680	680	671	672	83,400	672
2005-02-16	675	681	671	680	134,100	680
2005-02-15	674	679	670	675	63,400	675
2005-02-14	683	683	673	673	71,200	673
2005-02-10	674	678	666	673	167,300	673
2005-02-09	674	676	665	673	146,500	673
2005-02-08	685	686	676	678	134,800	678
2005-02-07	675	698	671	693	378,300	693
2005-02-04	679	682	675	675	203,300	675
2005-02-03	670	680	665	671	356,500	671
2005-02-02	660	664	650	657	209,000	657
2005-02-01	669	669	655	663	152,600	663
2005-01-31	657	671	652	669	201,500	669
2005-01-28	655	658	647	652	72,400	652
2005-01-27	658	658	652	653	88,600	653
2005-01-26	656	658	652	653	117,400	653
2005-01-25	659	659	651	657	215,600	657
2005-01-24	648	655	644	653	81,700	653
2005-01-21	640	646	637	638	69,100	638
2005-01-20	655	655	646	648	66,600	648
2005-01-19	662	662	655	657	67,000	657
2005-01-18	660	663	658	659	151,800	659
2005-01-17	658	660	650	659	120,300	659
2005-01-14	645	657	639	656	91,400	656
2005-01-13	650	652	635	639	88,900	639
2005-01-12	660	661	649	650	131,400	650
2005-01-11	655	665	652	664	130,500	664
2005-01-07	669	670	657	661	187,900	661
2005-01-06	665	667	663	664	90,800	664
2005-01-05	664	669	663	667	144,000	667
2005-01-04	665	665	662	662	20,700	662

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05月
日	月	火	水	木	金	土
« 04月30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	31