8133 伊藤忠エネクス(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 810 | 815 | 808 | 812 | 49,700 | 812 |
2006-12-28 | 819 | 824 | 807 | 813 | 159,600 | 813 |
2006-12-27 | 812 | 819 | 809 | 815 | 127,300 | 815 |
2006-12-26 | 803 | 813 | 800 | 812 | 183,000 | 812 |
2006-12-25 | 804 | 804 | 794 | 800 | 161,200 | 800 |
2006-12-22 | 794 | 804 | 782 | 799 | 153,100 | 799 |
2006-12-21 | 798 | 798 | 785 | 792 | 272,700 | 792 |
2006-12-20 | 804 | 805 | 777 | 798 | 207,600 | 798 |
2006-12-19 | 815 | 815 | 802 | 804 | 171,000 | 804 |
2006-12-18 | 810 | 814 | 804 | 812 | 207,000 | 812 |
2006-12-15 | 799 | 810 | 796 | 807 | 225,400 | 807 |
2006-12-14 | 799 | 804 | 788 | 798 | 231,400 | 798 |
2006-12-13 | 788 | 790 | 777 | 789 | 212,300 | 789 |
2006-12-12 | 790 | 792 | 770 | 781 | 234,200 | 781 |
2006-12-11 | 785 | 799 | 776 | 790 | 269,400 | 790 |
2006-12-08 | 801 | 810 | 781 | 785 | 616,800 | 785 |
2006-12-07 | 811 | 824 | 801 | 811 | 228,400 | 811 |
2006-12-06 | 798 | 815 | 797 | 813 | 375,100 | 813 |
2006-12-05 | 798 | 798 | 778 | 785 | 327,700 | 785 |
2006-12-04 | 795 | 799 | 787 | 798 | 185,700 | 798 |
2006-12-01 | 793 | 797 | 787 | 787 | 213,700 | 787 |
2006-11-30 | 779 | 791 | 776 | 787 | 327,700 | 787 |
2006-11-29 | 760 | 782 | 760 | 773 | 347,100 | 773 |
2006-11-28 | 736 | 752 | 732 | 748 | 291,400 | 748 |
2006-11-27 | 727 | 746 | 725 | 739 | 335,500 | 739 |
2006-11-24 | 736 | 736 | 722 | 725 | 108,600 | 725 |
2006-11-22 | 728 | 733 | 719 | 732 | 219,000 | 732 |
2006-11-21 | 708 | 738 | 708 | 721 | 328,600 | 721 |
2006-11-20 | 733 | 733 | 711 | 712 | 160,500 | 712 |
2006-11-17 | 731 | 735 | 720 | 723 | 173,900 | 723 |
2006-11-16 | 726 | 727 | 722 | 722 | 138,200 | 722 |
2006-11-15 | 734 | 735 | 717 | 719 | 386,800 | 719 |
2006-11-14 | 707 | 728 | 705 | 721 | 288,800 | 721 |
2006-11-13 | 713 | 715 | 699 | 706 | 153,000 | 706 |
2006-11-10 | 722 | 730 | 714 | 714 | 293,300 | 714 |
2006-11-09 | 716 | 731 | 716 | 722 | 161,300 | 722 |
2006-11-08 | 723 | 730 | 716 | 724 | 184,300 | 724 |
2006-11-07 | 725 | 726 | 713 | 715 | 141,600 | 715 |
2006-11-06 | 724 | 729 | 718 | 724 | 127,800 | 724 |
2006-11-02 | 715 | 729 | 715 | 728 | 232,700 | 728 |
2006-11-01 | 701 | 725 | 698 | 721 | 209,000 | 721 |
2006-10-31 | 716 | 717 | 704 | 704 | 192,200 | 704 |
2006-10-30 | 725 | 726 | 708 | 716 | 171,000 | 716 |
2006-10-27 | 716 | 735 | 711 | 716 | 352,300 | 716 |
2006-10-26 | 721 | 722 | 710 | 716 | 198,900 | 716 |
2006-10-25 | 732 | 732 | 713 | 722 | 195,500 | 722 |
2006-10-24 | 719 | 743 | 713 | 732 | 367,600 | 732 |
2006-10-23 | 705 | 717 | 700 | 710 | 194,300 | 710 |
2006-10-20 | 699 | 709 | 684 | 693 | 326,300 | 693 |
2006-10-19 | 689 | 700 | 684 | 690 | 193,000 | 690 |
2006-10-18 | 687 | 694 | 674 | 688 | 235,000 | 688 |
2006-10-17 | 693 | 704 | 690 | 696 | 201,600 | 696 |
2006-10-16 | 699 | 718 | 691 | 713 | 417,500 | 713 |
2006-10-13 | 658 | 679 | 658 | 679 | 157,900 | 679 |
2006-10-12 | 660 | 663 | 652 | 656 | 138,000 | 656 |
2006-10-11 | 668 | 678 | 656 | 660 | 280,000 | 660 |
2006-10-10 | 661 | 670 | 652 | 659 | 244,200 | 659 |
2006-10-06 | 642 | 658 | 642 | 656 | 265,700 | 656 |
2006-10-05 | 654 | 658 | 646 | 651 | 172,200 | 651 |
2006-10-04 | 667 | 672 | 652 | 654 | 101,700 | 654 |
2006-10-03 | 675 | 677 | 669 | 669 | 96,700 | 669 |
2006-10-02 | 674 | 680 | 672 | 675 | 189,400 | 675 |
2006-09-29 | 671 | 688 | 671 | 684 | 129,800 | 684 |
2006-09-28 | 674 | 680 | 669 | 674 | 68,800 | 674 |
2006-09-27 | 671 | 678 | 665 | 673 | 185,900 | 673 |
2006-09-26 | 682 | 682 | 666 | 670 | 62,000 | 670 |
2006-09-25 | 670 | 678 | 666 | 675 | 83,100 | 675 |
2006-09-22 | 669 | 677 | 657 | 666 | 173,600 | 666 |
2006-09-21 | 685 | 689 | 667 | 675 | 158,300 | 675 |
2006-09-20 | 693 | 693 | 680 | 684 | 104,400 | 684 |
2006-09-19 | 701 | 706 | 691 | 695 | 118,800 | 695 |
2006-09-15 | 705 | 705 | 693 | 696 | 79,000 | 696 |
2006-09-14 | 700 | 706 | 698 | 702 | 46,100 | 702 |
2006-09-13 | 707 | 717 | 697 | 697 | 92,800 | 697 |
2006-09-12 | 711 | 712 | 691 | 697 | 165,300 | 697 |
2006-09-11 | 719 | 723 | 708 | 710 | 107,800 | 710 |
2006-09-08 | 709 | 723 | 709 | 719 | 148,600 | 719 |
2006-09-07 | 724 | 725 | 701 | 709 | 234,200 | 709 |
2006-09-06 | 733 | 739 | 725 | 728 | 106,500 | 728 |
2006-09-05 | 736 | 739 | 731 | 735 | 91,200 | 735 |
2006-09-04 | 747 | 748 | 737 | 741 | 129,100 | 741 |
2006-09-01 | 755 | 759 | 742 | 744 | 95,700 | 744 |
2006-08-31 | 735 | 753 | 721 | 749 | 182,500 | 749 |
2006-08-30 | 717 | 734 | 717 | 727 | 154,400 | 727 |
2006-08-29 | 722 | 723 | 715 | 718 | 82,800 | 718 |
2006-08-28 | 719 | 721 | 710 | 710 | 117,200 | 710 |
2006-08-25 | 720 | 729 | 713 | 716 | 80,500 | 716 |
2006-08-24 | 722 | 722 | 713 | 714 | 84,900 | 714 |
2006-08-23 | 718 | 723 | 717 | 719 | 41,500 | 719 |
2006-08-22 | 720 | 725 | 716 | 721 | 86,400 | 721 |
2006-08-21 | 724 | 729 | 711 | 715 | 137,000 | 715 |
2006-08-18 | 724 | 725 | 717 | 724 | 130,900 | 724 |
2006-08-17 | 723 | 727 | 722 | 722 | 71,000 | 722 |
2006-08-16 | 729 | 729 | 720 | 722 | 89,400 | 722 |
2006-08-15 | 730 | 731 | 720 | 722 | 91,500 | 722 |
2006-08-14 | 710 | 726 | 710 | 722 | 57,700 | 722 |
2006-08-11 | 726 | 730 | 708 | 720 | 56,300 | 720 |
2006-08-10 | 721 | 729 | 720 | 725 | 74,500 | 725 |
2006-08-09 | 708 | 721 | 708 | 721 | 75,300 | 721 |
2006-08-08 | 712 | 721 | 707 | 719 | 79,600 | 719 |
2006-08-07 | 730 | 734 | 689 | 701 | 204,900 | 701 |
2006-08-04 | 735 | 735 | 724 | 732 | 90,800 | 732 |
2006-08-03 | 737 | 740 | 734 | 734 | 25,300 | 734 |
2006-08-02 | 733 | 740 | 729 | 737 | 135,000 | 737 |
2006-08-01 | 753 | 754 | 730 | 743 | 133,300 | 743 |
2006-07-31 | 755 | 759 | 741 | 751 | 261,100 | 751 |
2006-07-28 | 731 | 740 | 730 | 739 | 65,100 | 739 |
2006-07-27 | 728 | 740 | 720 | 739 | 183,300 | 739 |
2006-07-26 | 725 | 729 | 715 | 723 | 154,200 | 723 |
2006-07-25 | 721 | 721 | 704 | 713 | 80,000 | 713 |
2006-07-24 | 696 | 705 | 693 | 701 | 44,800 | 701 |
2006-07-21 | 719 | 719 | 696 | 701 | 83,400 | 701 |
2006-07-20 | 690 | 713 | 690 | 709 | 111,000 | 709 |
2006-07-19 | 715 | 725 | 670 | 683 | 302,900 | 683 |
2006-07-18 | 725 | 728 | 705 | 726 | 219,800 | 726 |
2006-07-14 | 725 | 728 | 712 | 720 | 106,900 | 720 |
2006-07-13 | 711 | 723 | 710 | 720 | 103,200 | 720 |
2006-07-12 | 721 | 727 | 712 | 721 | 118,900 | 721 |
2006-07-11 | 737 | 741 | 724 | 731 | 60,800 | 731 |
2006-07-10 | 740 | 740 | 719 | 736 | 145,500 | 736 |
2006-07-07 | 734 | 736 | 727 | 732 | 72,700 | 732 |
2006-07-06 | 737 | 737 | 716 | 724 | 165,100 | 724 |
2006-07-05 | 728 | 728 | 716 | 724 | 106,300 | 724 |
2006-07-04 | 742 | 752 | 722 | 728 | 160,600 | 728 |
2006-07-03 | 744 | 765 | 736 | 744 | 298,400 | 744 |
2006-06-30 | 705 | 736 | 705 | 728 | 165,600 | 728 |
2006-06-29 | 700 | 718 | 700 | 709 | 232,400 | 709 |
2006-06-28 | 708 | 718 | 692 | 705 | 200,700 | 705 |
2006-06-27 | 724 | 732 | 720 | 728 | 42,300 | 728 |
2006-06-26 | 716 | 729 | 715 | 726 | 91,500 | 726 |
2006-06-23 | 739 | 739 | 717 | 724 | 187,700 | 724 |
2006-06-22 | 722 | 739 | 722 | 739 | 102,400 | 739 |
2006-06-21 | 732 | 739 | 690 | 721 | 177,400 | 721 |
2006-06-20 | 745 | 747 | 737 | 742 | 121,200 | 742 |
2006-06-19 | 747 | 749 | 736 | 743 | 81,300 | 743 |
2006-06-16 | 740 | 746 | 723 | 746 | 181,300 | 746 |
2006-06-15 | 697 | 720 | 697 | 712 | 164,500 | 712 |
2006-06-14 | 669 | 695 | 665 | 687 | 180,300 | 687 |
2006-06-13 | 670 | 676 | 652 | 669 | 403,600 | 669 |
2006-06-12 | 648 | 668 | 642 | 667 | 290,100 | 667 |
2006-06-09 | 666 | 669 | 648 | 662 | 221,500 | 662 |
2006-06-08 | 660 | 680 | 651 | 656 | 209,400 | 656 |
2006-06-07 | 695 | 713 | 690 | 690 | 101,500 | 690 |
2006-06-06 | 700 | 720 | 700 | 705 | 92,300 | 705 |
2006-06-05 | 728 | 736 | 716 | 721 | 180,900 | 721 |
2006-06-02 | 711 | 725 | 684 | 720 | 169,800 | 720 |
2006-06-01 | 720 | 733 | 718 | 721 | 134,300 | 721 |
2006-05-31 | 736 | 739 | 717 | 718 | 159,600 | 718 |
2006-05-30 | 756 | 765 | 732 | 746 | 186,000 | 746 |
2006-05-29 | 757 | 769 | 753 | 769 | 62,700 | 769 |
2006-05-26 | 764 | 771 | 741 | 759 | 163,500 | 759 |
2006-05-25 | 760 | 760 | 725 | 750 | 206,500 | 750 |
2006-05-24 | 753 | 764 | 753 | 764 | 81,500 | 764 |
2006-05-23 | 768 | 773 | 759 | 763 | 121,300 | 763 |
2006-05-22 | 792 | 803 | 783 | 783 | 92,800 | 783 |
2006-05-19 | 790 | 794 | 780 | 792 | 100,300 | 792 |
2006-05-18 | 785 | 798 | 781 | 789 | 99,300 | 789 |
2006-05-17 | 786 | 799 | 784 | 799 | 127,500 | 799 |
2006-05-16 | 813 | 813 | 790 | 792 | 140,500 | 792 |
2006-05-15 | 799 | 823 | 795 | 809 | 185,500 | 809 |
2006-05-12 | 806 | 810 | 783 | 798 | 162,900 | 798 |
2006-05-11 | 813 | 816 | 809 | 812 | 115,500 | 812 |
2006-05-10 | 839 | 839 | 814 | 817 | 209,100 | 817 |
2006-05-09 | 838 | 843 | 830 | 836 | 293,200 | 836 |
2006-05-08 | 823 | 836 | 816 | 828 | 231,300 | 828 |
2006-05-02 | 810 | 814 | 805 | 809 | 129,200 | 809 |
2006-05-01 | 805 | 821 | 805 | 809 | 111,800 | 809 |
2006-04-28 | 814 | 814 | 806 | 811 | 163,300 | 811 |
2006-04-27 | 818 | 823 | 802 | 808 | 218,600 | 808 |
2006-04-26 | 825 | 828 | 808 | 819 | 193,900 | 819 |
2006-04-25 | 819 | 832 | 819 | 832 | 120,500 | 832 |
2006-04-24 | 835 | 836 | 814 | 815 | 172,500 | 815 |
2006-04-21 | 836 | 845 | 832 | 841 | 136,100 | 841 |
2006-04-20 | 840 | 846 | 835 | 842 | 171,700 | 842 |
2006-04-19 | 842 | 850 | 837 | 838 | 114,900 | 838 |
2006-04-18 | 835 | 839 | 828 | 835 | 148,500 | 835 |
2006-04-17 | 836 | 850 | 825 | 839 | 136,400 | 839 |
2006-04-14 | 850 | 852 | 837 | 841 | 126,300 | 841 |
2006-04-13 | 863 | 864 | 837 | 856 | 164,100 | 856 |
2006-04-12 | 870 | 884 | 865 | 867 | 145,400 | 867 |
2006-04-11 | 882 | 886 | 870 | 875 | 119,900 | 875 |
2006-04-10 | 880 | 884 | 873 | 881 | 186,600 | 881 |
2006-04-07 | 870 | 876 | 866 | 875 | 214,500 | 875 |
2006-04-06 | 847 | 868 | 844 | 863 | 310,200 | 863 |
2006-04-05 | 847 | 850 | 840 | 840 | 141,600 | 840 |
2006-04-04 | 850 | 853 | 843 | 845 | 220,800 | 845 |
2006-04-03 | 832 | 850 | 825 | 845 | 303,200 | 845 |
2006-03-31 | 826 | 838 | 824 | 830 | 188,000 | 830 |
2006-03-30 | 840 | 845 | 820 | 826 | 279,700 | 826 |
2006-03-29 | 830 | 843 | 820 | 840 | 186,000 | 840 |
2006-03-28 | 827 | 832 | 816 | 830 | 175,100 | 830 |
2006-03-27 | 830 | 834 | 825 | 828 | 176,200 | 828 |
2006-03-24 | 829 | 832 | 826 | 828 | 118,100 | 828 |
2006-03-23 | 826 | 834 | 824 | 828 | 190,000 | 828 |
2006-03-22 | 825 | 826 | 816 | 824 | 181,500 | 824 |
2006-03-20 | 810 | 826 | 808 | 822 | 237,400 | 822 |
2006-03-17 | 805 | 812 | 805 | 810 | 150,100 | 810 |
2006-03-16 | 815 | 816 | 803 | 804 | 221,700 | 804 |
2006-03-15 | 819 | 819 | 809 | 815 | 139,300 | 815 |
2006-03-14 | 832 | 832 | 806 | 814 | 319,600 | 814 |
2006-03-13 | 820 | 834 | 816 | 823 | 297,700 | 823 |
2006-03-10 | 806 | 823 | 798 | 807 | 492,100 | 807 |
2006-03-09 | 815 | 832 | 807 | 826 | 163,100 | 826 |
2006-03-08 | 834 | 834 | 811 | 816 | 102,400 | 816 |
2006-03-07 | 844 | 854 | 830 | 834 | 131,700 | 834 |
2006-03-06 | 836 | 859 | 834 | 849 | 173,200 | 849 |
2006-03-03 | 870 | 873 | 850 | 856 | 119,700 | 856 |
2006-03-02 | 880 | 885 | 869 | 874 | 98,600 | 874 |
2006-03-01 | 863 | 885 | 860 | 866 | 201,600 | 866 |
2006-02-28 | 899 | 899 | 858 | 869 | 367,800 | 869 |
2006-02-27 | 924 | 935 | 902 | 902 | 241,700 | 902 |
2006-02-24 | 925 | 946 | 913 | 932 | 272,100 | 932 |
2006-02-23 | 916 | 924 | 883 | 905 | 287,900 | 905 |
2006-02-22 | 866 | 901 | 856 | 876 | 316,200 | 876 |
2006-02-21 | 843 | 870 | 818 | 866 | 285,800 | 866 |
2006-02-20 | 865 | 885 | 851 | 858 | 282,900 | 858 |
2006-02-17 | 882 | 927 | 867 | 895 | 320,200 | 895 |
2006-02-16 | 896 | 905 | 882 | 896 | 230,000 | 896 |
2006-02-15 | 924 | 924 | 884 | 887 | 260,600 | 887 |
2006-02-14 | 930 | 934 | 892 | 929 | 233,000 | 929 |
2006-02-13 | 957 | 966 | 921 | 931 | 139,200 | 931 |
2006-02-10 | 975 | 975 | 951 | 957 | 222,300 | 957 |
2006-02-09 | 958 | 977 | 954 | 969 | 299,300 | 969 |
2006-02-08 | 964 | 970 | 948 | 948 | 279,500 | 948 |
2006-02-07 | 971 | 975 | 953 | 957 | 226,700 | 957 |
2006-02-06 | 943 | 960 | 933 | 955 | 267,900 | 955 |
2006-02-03 | 921 | 934 | 907 | 933 | 208,300 | 933 |
2006-02-02 | 960 | 962 | 927 | 938 | 216,300 | 938 |
2006-02-01 | 941 | 1,003 | 934 | 960 | 253,200 | 960 |
2006-01-31 | 976 | 988 | 964 | 971 | 148,300 | 971 |
2006-01-30 | 989 | 998 | 975 | 984 | 145,500 | 984 |
2006-01-27 | 994 | 1,005 | 980 | 989 | 107,000 | 989 |
2006-01-26 | 984 | 995 | 971 | 992 | 141,200 | 992 |
2006-01-25 | 959 | 999 | 946 | 977 | 159,600 | 977 |
2006-01-24 | 921 | 977 | 914 | 969 | 190,600 | 969 |
2006-01-23 | 931 | 964 | 930 | 931 | 111,400 | 931 |
2006-01-20 | 968 | 974 | 931 | 951 | 140,500 | 951 |
2006-01-19 | 888 | 975 | 888 | 968 | 133,500 | 968 |
2006-01-18 | 970 | 977 | 875 | 878 | 149,100 | 878 |
2006-01-17 | 969 | 1,013 | 962 | 975 | 322,300 | 975 |
2006-01-16 | 986 | 993 | 974 | 979 | 195,700 | 979 |
2006-01-13 | 984 | 994 | 982 | 983 | 120,500 | 983 |
2006-01-12 | 996 | 1,003 | 986 | 994 | 259,200 | 994 |
2006-01-11 | 981 | 996 | 968 | 985 | 178,100 | 985 |
2006-01-10 | 999 | 1,000 | 978 | 1,000 | 197,700 | 1,000 |
2006-01-06 | 985 | 992 | 982 | 985 | 102,200 | 985 |
2006-01-05 | 976 | 988 | 972 | 981 | 177,500 | 981 |
2006-01-04 | 954 | 971 | 953 | 957 | 31,000 | 957 |
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