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
2006-12-2981081580881249,700812
2006-12-28819824807813159,600813
2006-12-27812819809815127,300815
2006-12-26803813800812183,000812
2006-12-25804804794800161,200800
2006-12-22794804782799153,100799
2006-12-21798798785792272,700792
2006-12-20804805777798207,600798
2006-12-19815815802804171,000804
2006-12-18810814804812207,000812
2006-12-15799810796807225,400807
2006-12-14799804788798231,400798
2006-12-13788790777789212,300789
2006-12-12790792770781234,200781
2006-12-11785799776790269,400790
2006-12-08801810781785616,800785
2006-12-07811824801811228,400811
2006-12-06798815797813375,100813
2006-12-05798798778785327,700785
2006-12-04795799787798185,700798
2006-12-01793797787787213,700787
2006-11-30779791776787327,700787
2006-11-29760782760773347,100773
2006-11-28736752732748291,400748
2006-11-27727746725739335,500739
2006-11-24736736722725108,600725
2006-11-22728733719732219,000732
2006-11-21708738708721328,600721
2006-11-20733733711712160,500712
2006-11-17731735720723173,900723
2006-11-16726727722722138,200722
2006-11-15734735717719386,800719
2006-11-14707728705721288,800721
2006-11-13713715699706153,000706
2006-11-10722730714714293,300714
2006-11-09716731716722161,300722
2006-11-08723730716724184,300724
2006-11-07725726713715141,600715
2006-11-06724729718724127,800724
2006-11-02715729715728232,700728
2006-11-01701725698721209,000721
2006-10-31716717704704192,200704
2006-10-30725726708716171,000716
2006-10-27716735711716352,300716
2006-10-26721722710716198,900716
2006-10-25732732713722195,500722
2006-10-24719743713732367,600732
2006-10-23705717700710194,300710
2006-10-20699709684693326,300693
2006-10-19689700684690193,000690
2006-10-18687694674688235,000688
2006-10-17693704690696201,600696
2006-10-16699718691713417,500713
2006-10-13658679658679157,900679
2006-10-12660663652656138,000656
2006-10-11668678656660280,000660
2006-10-10661670652659244,200659
2006-10-06642658642656265,700656
2006-10-05654658646651172,200651
2006-10-04667672652654101,700654
2006-10-0367567766966996,700669
2006-10-02674680672675189,400675
2006-09-29671688671684129,800684
2006-09-2867468066967468,800674
2006-09-27671678665673185,900673
2006-09-2668268266667062,000670
2006-09-2567067866667583,100675
2006-09-22669677657666173,600666
2006-09-21685689667675158,300675
2006-09-20693693680684104,400684
2006-09-19701706691695118,800695
2006-09-1570570569369679,000696
2006-09-1470070669870246,100702
2006-09-1370771769769792,800697
2006-09-12711712691697165,300697
2006-09-11719723708710107,800710
2006-09-08709723709719148,600719
2006-09-07724725701709234,200709
2006-09-06733739725728106,500728
2006-09-0573673973173591,200735
2006-09-04747748737741129,100741
2006-09-0175575974274495,700744
2006-08-31735753721749182,500749
2006-08-30717734717727154,400727
2006-08-2972272371571882,800718
2006-08-28719721710710117,200710
2006-08-2572072971371680,500716
2006-08-2472272271371484,900714
2006-08-2371872371771941,500719
2006-08-2272072571672186,400721
2006-08-21724729711715137,000715
2006-08-18724725717724130,900724
2006-08-1772372772272271,000722
2006-08-1672972972072289,400722
2006-08-1573073172072291,500722
2006-08-1471072671072257,700722
2006-08-1172673070872056,300720
2006-08-1072172972072574,500725
2006-08-0970872170872175,300721
2006-08-0871272170771979,600719
2006-08-07730734689701204,900701
2006-08-0473573572473290,800732
2006-08-0373774073473425,300734
2006-08-02733740729737135,000737
2006-08-01753754730743133,300743
2006-07-31755759741751261,100751
2006-07-2873174073073965,100739
2006-07-27728740720739183,300739
2006-07-26725729715723154,200723
2006-07-2572172170471380,000713
2006-07-2469670569370144,800701
2006-07-2171971969670183,400701
2006-07-20690713690709111,000709
2006-07-19715725670683302,900683
2006-07-18725728705726219,800726
2006-07-14725728712720106,900720
2006-07-13711723710720103,200720
2006-07-12721727712721118,900721
2006-07-1173774172473160,800731
2006-07-10740740719736145,500736
2006-07-0773473672773272,700732
2006-07-06737737716724165,100724
2006-07-05728728716724106,300724
2006-07-04742752722728160,600728
2006-07-03744765736744298,400744
2006-06-30705736705728165,600728
2006-06-29700718700709232,400709
2006-06-28708718692705200,700705
2006-06-2772473272072842,300728
2006-06-2671672971572691,500726
2006-06-23739739717724187,700724
2006-06-22722739722739102,400739
2006-06-21732739690721177,400721
2006-06-20745747737742121,200742
2006-06-1974774973674381,300743
2006-06-16740746723746181,300746
2006-06-15697720697712164,500712
2006-06-14669695665687180,300687
2006-06-13670676652669403,600669
2006-06-12648668642667290,100667
2006-06-09666669648662221,500662
2006-06-08660680651656209,400656
2006-06-07695713690690101,500690
2006-06-0670072070070592,300705
2006-06-05728736716721180,900721
2006-06-02711725684720169,800720
2006-06-01720733718721134,300721
2006-05-31736739717718159,600718
2006-05-30756765732746186,000746
2006-05-2975776975376962,700769
2006-05-26764771741759163,500759
2006-05-25760760725750206,500750
2006-05-2475376475376481,500764
2006-05-23768773759763121,300763
2006-05-2279280378378392,800783
2006-05-19790794780792100,300792
2006-05-1878579878178999,300789
2006-05-17786799784799127,500799
2006-05-16813813790792140,500792
2006-05-15799823795809185,500809
2006-05-12806810783798162,900798
2006-05-11813816809812115,500812
2006-05-10839839814817209,100817
2006-05-09838843830836293,200836
2006-05-08823836816828231,300828
2006-05-02810814805809129,200809
2006-05-01805821805809111,800809
2006-04-28814814806811163,300811
2006-04-27818823802808218,600808
2006-04-26825828808819193,900819
2006-04-25819832819832120,500832
2006-04-24835836814815172,500815
2006-04-21836845832841136,100841
2006-04-20840846835842171,700842
2006-04-19842850837838114,900838
2006-04-18835839828835148,500835
2006-04-17836850825839136,400839
2006-04-14850852837841126,300841
2006-04-13863864837856164,100856
2006-04-12870884865867145,400867
2006-04-11882886870875119,900875
2006-04-10880884873881186,600881
2006-04-07870876866875214,500875
2006-04-06847868844863310,200863
2006-04-05847850840840141,600840
2006-04-04850853843845220,800845
2006-04-03832850825845303,200845
2006-03-31826838824830188,000830
2006-03-30840845820826279,700826
2006-03-29830843820840186,000840
2006-03-28827832816830175,100830
2006-03-27830834825828176,200828
2006-03-24829832826828118,100828
2006-03-23826834824828190,000828
2006-03-22825826816824181,500824
2006-03-20810826808822237,400822
2006-03-17805812805810150,100810
2006-03-16815816803804221,700804
2006-03-15819819809815139,300815
2006-03-14832832806814319,600814
2006-03-13820834816823297,700823
2006-03-10806823798807492,100807
2006-03-09815832807826163,100826
2006-03-08834834811816102,400816
2006-03-07844854830834131,700834
2006-03-06836859834849173,200849
2006-03-03870873850856119,700856
2006-03-0288088586987498,600874
2006-03-01863885860866201,600866
2006-02-28899899858869367,800869
2006-02-27924935902902241,700902
2006-02-24925946913932272,100932
2006-02-23916924883905287,900905
2006-02-22866901856876316,200876
2006-02-21843870818866285,800866
2006-02-20865885851858282,900858
2006-02-17882927867895320,200895
2006-02-16896905882896230,000896
2006-02-15924924884887260,600887
2006-02-14930934892929233,000929
2006-02-13957966921931139,200931
2006-02-10975975951957222,300957
2006-02-09958977954969299,300969
2006-02-08964970948948279,500948
2006-02-07971975953957226,700957
2006-02-06943960933955267,900955
2006-02-03921934907933208,300933
2006-02-02960962927938216,300938
2006-02-019411,003934960253,200960
2006-01-31976988964971148,300971
2006-01-30989998975984145,500984
2006-01-279941,005980989107,000989
2006-01-26984995971992141,200992
2006-01-25959999946977159,600977
2006-01-24921977914969190,600969
2006-01-23931964930931111,400931
2006-01-20968974931951140,500951
2006-01-19888975888968133,500968
2006-01-18970977875878149,100878
2006-01-179691,013962975322,300975
2006-01-16986993974979195,700979
2006-01-13984994982983120,500983
2006-01-129961,003986994259,200994
2006-01-11981996968985178,100985
2006-01-109991,0009781,000197,7001,000
2006-01-06985992982985102,200985
2006-01-05976988972981177,500981
2006-01-0495497195395731,000957

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