8133 伊藤忠エネクス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 742 | 749 | 727 | 727 | 45,100 | 727 |
| 2007-12-27 | 754 | 754 | 737 | 742 | 75,700 | 742 |
| 2007-12-26 | 739 | 749 | 736 | 744 | 161,300 | 744 |
| 2007-12-25 | 719 | 730 | 719 | 729 | 109,800 | 729 |
| 2007-12-21 | 718 | 721 | 710 | 715 | 149,000 | 715 |
| 2007-12-20 | 723 | 727 | 715 | 718 | 132,800 | 718 |
| 2007-12-19 | 721 | 737 | 721 | 727 | 171,600 | 727 |
| 2007-12-18 | 728 | 750 | 720 | 741 | 112,200 | 741 |
| 2007-12-17 | 750 | 756 | 738 | 738 | 110,000 | 738 |
| 2007-12-14 | 750 | 767 | 750 | 758 | 249,000 | 758 |
| 2007-12-13 | 765 | 772 | 753 | 755 | 210,100 | 755 |
| 2007-12-12 | 770 | 776 | 752 | 775 | 212,400 | 775 |
| 2007-12-11 | 786 | 790 | 781 | 783 | 202,700 | 783 |
| 2007-12-10 | 809 | 812 | 784 | 789 | 238,100 | 789 |
| 2007-12-07 | 820 | 822 | 807 | 812 | 231,600 | 812 |
| 2007-12-06 | 834 | 834 | 791 | 806 | 265,200 | 806 |
| 2007-12-05 | 798 | 815 | 791 | 815 | 123,700 | 815 |
| 2007-12-04 | 802 | 811 | 799 | 801 | 128,000 | 801 |
| 2007-12-03 | 838 | 838 | 801 | 812 | 69,500 | 812 |
| 2007-11-30 | 810 | 820 | 804 | 816 | 185,200 | 816 |
| 2007-11-29 | 787 | 800 | 785 | 798 | 158,800 | 798 |
| 2007-11-28 | 807 | 807 | 761 | 777 | 301,300 | 777 |
| 2007-11-27 | 788 | 827 | 777 | 812 | 247,900 | 812 |
| 2007-11-26 | 795 | 803 | 786 | 787 | 140,000 | 787 |
| 2007-11-22 | 765 | 793 | 765 | 785 | 144,800 | 785 |
| 2007-11-21 | 801 | 801 | 774 | 775 | 164,100 | 775 |
| 2007-11-20 | 789 | 802 | 763 | 800 | 172,000 | 800 |
| 2007-11-19 | 808 | 810 | 790 | 797 | 109,200 | 797 |
| 2007-11-16 | 828 | 828 | 807 | 818 | 132,700 | 818 |
| 2007-11-15 | 818 | 839 | 818 | 830 | 116,900 | 830 |
| 2007-11-14 | 823 | 828 | 816 | 823 | 156,200 | 823 |
| 2007-11-13 | 835 | 840 | 803 | 813 | 288,700 | 813 |
| 2007-11-12 | 849 | 849 | 828 | 830 | 120,500 | 830 |
| 2007-11-09 | 864 | 864 | 841 | 859 | 239,500 | 859 |
| 2007-11-08 | 830 | 849 | 830 | 841 | 174,100 | 841 |
| 2007-11-07 | 865 | 867 | 851 | 851 | 79,800 | 851 |
| 2007-11-06 | 841 | 867 | 841 | 857 | 140,600 | 857 |
| 2007-11-05 | 862 | 864 | 845 | 851 | 157,000 | 851 |
| 2007-11-02 | 856 | 870 | 849 | 859 | 164,000 | 859 |
| 2007-11-01 | 828 | 872 | 828 | 866 | 279,800 | 866 |
| 2007-10-31 | 810 | 838 | 810 | 838 | 234,800 | 838 |
| 2007-10-30 | 844 | 844 | 808 | 818 | 289,900 | 818 |
| 2007-10-29 | 831 | 851 | 809 | 827 | 266,600 | 827 |
| 2007-10-26 | 826 | 834 | 815 | 822 | 146,200 | 822 |
| 2007-10-25 | 815 | 828 | 810 | 817 | 132,100 | 817 |
| 2007-10-24 | 830 | 837 | 818 | 825 | 135,700 | 825 |
| 2007-10-23 | 824 | 829 | 815 | 823 | 68,800 | 823 |
| 2007-10-22 | 802 | 837 | 799 | 823 | 194,300 | 823 |
| 2007-10-19 | 899 | 899 | 849 | 862 | 216,500 | 862 |
| 2007-10-18 | 860 | 894 | 860 | 891 | 338,300 | 891 |
| 2007-10-17 | 854 | 871 | 845 | 856 | 214,400 | 856 |
| 2007-10-16 | 849 | 856 | 840 | 844 | 148,300 | 844 |
| 2007-10-15 | 854 | 858 | 836 | 848 | 156,900 | 848 |
| 2007-10-12 | 849 | 854 | 840 | 844 | 140,900 | 844 |
| 2007-10-11 | 832 | 848 | 831 | 845 | 157,000 | 845 |
| 2007-10-10 | 842 | 845 | 828 | 831 | 219,400 | 831 |
| 2007-10-09 | 835 | 842 | 828 | 837 | 317,600 | 837 |
| 2007-10-05 | 789 | 828 | 788 | 815 | 467,300 | 815 |
| 2007-10-04 | 772 | 779 | 767 | 773 | 121,000 | 773 |
| 2007-10-03 | 773 | 780 | 766 | 779 | 219,600 | 779 |
| 2007-10-02 | 780 | 783 | 768 | 776 | 190,600 | 776 |
| 2007-10-01 | 790 | 797 | 776 | 782 | 153,000 | 782 |
| 2007-09-28 | 789 | 789 | 772 | 778 | 186,700 | 778 |
| 2007-09-27 | 785 | 793 | 778 | 789 | 130,800 | 789 |
| 2007-09-26 | 773 | 781 | 762 | 778 | 168,800 | 778 |
| 2007-09-25 | 771 | 777 | 755 | 771 | 200,700 | 771 |
| 2007-09-21 | 769 | 776 | 762 | 770 | 145,600 | 770 |
| 2007-09-20 | 795 | 795 | 770 | 779 | 178,000 | 779 |
| 2007-09-19 | 780 | 795 | 775 | 795 | 172,500 | 795 |
| 2007-09-18 | 779 | 787 | 771 | 779 | 163,500 | 779 |
| 2007-09-14 | 791 | 799 | 783 | 799 | 183,500 | 799 |
| 2007-09-13 | 784 | 792 | 775 | 790 | 101,200 | 790 |
| 2007-09-12 | 800 | 808 | 789 | 792 | 88,600 | 792 |
| 2007-09-11 | 794 | 802 | 778 | 798 | 73,800 | 798 |
| 2007-09-10 | 801 | 809 | 793 | 799 | 181,000 | 799 |
| 2007-09-07 | 806 | 818 | 793 | 810 | 162,900 | 810 |
| 2007-09-06 | 795 | 806 | 782 | 806 | 222,700 | 806 |
| 2007-09-05 | 817 | 819 | 800 | 805 | 195,200 | 805 |
| 2007-09-04 | 808 | 816 | 804 | 809 | 81,900 | 809 |
| 2007-09-03 | 818 | 820 | 805 | 818 | 105,900 | 818 |
| 2007-08-31 | 790 | 810 | 780 | 808 | 186,200 | 808 |
| 2007-08-30 | 787 | 791 | 773 | 785 | 227,200 | 785 |
| 2007-08-29 | 765 | 789 | 758 | 786 | 178,900 | 786 |
| 2007-08-28 | 815 | 815 | 796 | 804 | 119,500 | 804 |
| 2007-08-27 | 829 | 829 | 816 | 819 | 95,000 | 819 |
| 2007-08-24 | 821 | 821 | 799 | 809 | 155,600 | 809 |
| 2007-08-23 | 807 | 815 | 798 | 813 | 156,300 | 813 |
| 2007-08-22 | 794 | 805 | 774 | 797 | 251,900 | 797 |
| 2007-08-21 | 786 | 804 | 774 | 794 | 422,300 | 794 |
| 2007-08-20 | 779 | 784 | 752 | 755 | 358,200 | 755 |
| 2007-08-17 | 820 | 821 | 749 | 749 | 409,700 | 749 |
| 2007-08-16 | 846 | 847 | 812 | 826 | 257,900 | 826 |
| 2007-08-15 | 854 | 863 | 834 | 836 | 322,200 | 836 |
| 2007-08-14 | 800 | 886 | 800 | 854 | 728,200 | 854 |
| 2007-08-13 | 787 | 820 | 775 | 820 | 595,600 | 820 |
| 2007-08-10 | 739 | 764 | 704 | 720 | 755,400 | 720 |
| 2007-08-09 | 808 | 809 | 721 | 730 | 1,128,200 | 730 |
| 2007-08-08 | 862 | 862 | 776 | 795 | 663,200 | 795 |
| 2007-08-07 | 884 | 890 | 867 | 869 | 251,100 | 869 |
| 2007-08-06 | 870 | 892 | 861 | 888 | 222,300 | 888 |
| 2007-08-03 | 873 | 882 | 863 | 869 | 316,900 | 869 |
| 2007-08-02 | 897 | 903 | 857 | 873 | 443,000 | 873 |
| 2007-08-01 | 921 | 931 | 913 | 917 | 166,200 | 917 |
| 2007-07-31 | 945 | 947 | 936 | 945 | 139,500 | 945 |
| 2007-07-30 | 941 | 955 | 930 | 955 | 144,600 | 955 |
| 2007-07-27 | 950 | 953 | 934 | 947 | 146,700 | 947 |
| 2007-07-26 | 960 | 984 | 959 | 966 | 189,300 | 966 |
| 2007-07-25 | 959 | 976 | 957 | 969 | 202,800 | 969 |
| 2007-07-24 | 980 | 992 | 971 | 989 | 168,100 | 989 |
| 2007-07-23 | 1,007 | 1,007 | 994 | 1,001 | 153,100 | 1,001 |
| 2007-07-20 | 1,000 | 1,012 | 1,000 | 1,007 | 83,000 | 1,007 |
| 2007-07-19 | 1,001 | 1,009 | 1,000 | 1,006 | 66,900 | 1,006 |
| 2007-07-18 | 998 | 1,002 | 992 | 999 | 147,900 | 999 |
| 2007-07-17 | 1,015 | 1,031 | 1,004 | 1,011 | 222,200 | 1,011 |
| 2007-07-13 | 1,008 | 1,015 | 1,005 | 1,014 | 154,100 | 1,014 |
| 2007-07-12 | 1,004 | 1,011 | 997 | 1,005 | 193,100 | 1,005 |
| 2007-07-11 | 1,012 | 1,012 | 995 | 1,005 | 114,800 | 1,005 |
| 2007-07-10 | 1,015 | 1,015 | 1,006 | 1,013 | 122,900 | 1,013 |
| 2007-07-09 | 1,010 | 1,025 | 1,008 | 1,017 | 170,100 | 1,017 |
| 2007-07-06 | 1,018 | 1,018 | 1,000 | 1,010 | 159,400 | 1,010 |
| 2007-07-05 | 1,022 | 1,032 | 1,022 | 1,027 | 67,700 | 1,027 |
| 2007-07-04 | 1,022 | 1,035 | 1,010 | 1,027 | 142,000 | 1,027 |
| 2007-07-03 | 1,033 | 1,037 | 1,030 | 1,036 | 168,000 | 1,036 |
| 2007-07-02 | 1,040 | 1,040 | 1,021 | 1,032 | 166,000 | 1,032 |
| 2007-06-29 | 1,013 | 1,026 | 1,008 | 1,020 | 187,400 | 1,020 |
| 2007-06-28 | 998 | 1,011 | 989 | 1,011 | 230,200 | 1,011 |
| 2007-06-27 | 1,010 | 1,010 | 992 | 997 | 123,300 | 997 |
| 2007-06-26 | 1,000 | 1,016 | 991 | 1,010 | 230,400 | 1,010 |
| 2007-06-25 | 1,009 | 1,020 | 1,003 | 1,005 | 265,300 | 1,005 |
| 2007-06-22 | 1,021 | 1,026 | 1,010 | 1,018 | 216,600 | 1,018 |
| 2007-06-21 | 1,010 | 1,036 | 1,009 | 1,030 | 194,400 | 1,030 |
| 2007-06-20 | 1,035 | 1,040 | 1,026 | 1,032 | 145,200 | 1,032 |
| 2007-06-19 | 1,050 | 1,050 | 1,029 | 1,034 | 150,100 | 1,034 |
| 2007-06-18 | 1,050 | 1,058 | 1,044 | 1,052 | 116,600 | 1,052 |
| 2007-06-15 | 1,030 | 1,044 | 1,025 | 1,044 | 164,700 | 1,044 |
| 2007-06-14 | 1,033 | 1,033 | 1,022 | 1,027 | 97,100 | 1,027 |
| 2007-06-13 | 1,010 | 1,029 | 1,006 | 1,017 | 244,000 | 1,017 |
| 2007-06-12 | 1,030 | 1,034 | 1,022 | 1,030 | 339,800 | 1,030 |
| 2007-06-11 | 1,030 | 1,030 | 1,016 | 1,020 | 196,900 | 1,020 |
| 2007-06-08 | 1,011 | 1,026 | 995 | 1,004 | 306,700 | 1,004 |
| 2007-06-07 | 1,026 | 1,032 | 1,008 | 1,031 | 340,800 | 1,031 |
| 2007-06-06 | 1,013 | 1,030 | 1,010 | 1,025 | 396,000 | 1,025 |
| 2007-06-05 | 1,005 | 1,013 | 999 | 1,009 | 301,000 | 1,009 |
| 2007-06-04 | 1,010 | 1,011 | 1,003 | 1,005 | 197,500 | 1,005 |
| 2007-06-01 | 998 | 1,014 | 997 | 1,005 | 340,500 | 1,005 |
| 2007-05-31 | 988 | 996 | 982 | 996 | 328,200 | 996 |
| 2007-05-30 | 973 | 990 | 971 | 981 | 300,100 | 981 |
| 2007-05-29 | 965 | 975 | 961 | 973 | 211,100 | 973 |
| 2007-05-28 | 967 | 970 | 961 | 968 | 152,400 | 968 |
| 2007-05-25 | 965 | 967 | 930 | 957 | 153,700 | 957 |
| 2007-05-24 | 965 | 967 | 959 | 965 | 184,900 | 965 |
| 2007-05-23 | 957 | 964 | 956 | 957 | 230,600 | 957 |
| 2007-05-22 | 953 | 958 | 946 | 955 | 171,500 | 955 |
| 2007-05-21 | 950 | 963 | 949 | 956 | 128,300 | 956 |
| 2007-05-18 | 949 | 960 | 945 | 950 | 311,200 | 950 |
| 2007-05-17 | 945 | 950 | 939 | 946 | 328,200 | 946 |
| 2007-05-16 | 943 | 953 | 943 | 949 | 347,600 | 949 |
| 2007-05-15 | 943 | 953 | 942 | 947 | 207,600 | 947 |
| 2007-05-14 | 950 | 954 | 946 | 951 | 278,400 | 951 |
| 2007-05-11 | 949 | 954 | 940 | 943 | 203,500 | 943 |
| 2007-05-10 | 949 | 957 | 943 | 954 | 359,300 | 954 |
| 2007-05-09 | 950 | 957 | 940 | 950 | 230,900 | 950 |
| 2007-05-08 | 953 | 961 | 946 | 953 | 236,700 | 953 |
| 2007-05-07 | 944 | 964 | 941 | 962 | 531,800 | 962 |
| 2007-05-02 | 919 | 926 | 913 | 924 | 169,000 | 924 |
| 2007-05-01 | 920 | 925 | 914 | 917 | 209,100 | 917 |
| 2007-04-27 | 914 | 921 | 906 | 920 | 232,300 | 920 |
| 2007-04-26 | 912 | 921 | 908 | 916 | 288,900 | 916 |
| 2007-04-25 | 922 | 923 | 907 | 914 | 176,600 | 914 |
| 2007-04-24 | 907 | 928 | 907 | 923 | 200,600 | 923 |
| 2007-04-23 | 928 | 930 | 913 | 920 | 313,300 | 920 |
| 2007-04-20 | 906 | 910 | 901 | 908 | 130,300 | 908 |
| 2007-04-19 | 909 | 917 | 893 | 905 | 253,800 | 905 |
| 2007-04-18 | 911 | 932 | 903 | 919 | 257,700 | 919 |
| 2007-04-17 | 921 | 930 | 906 | 913 | 227,500 | 913 |
| 2007-04-16 | 914 | 934 | 910 | 921 | 376,200 | 921 |
| 2007-04-13 | 910 | 919 | 906 | 910 | 216,000 | 910 |
| 2007-04-12 | 902 | 908 | 896 | 905 | 253,300 | 905 |
| 2007-04-11 | 899 | 907 | 899 | 903 | 177,800 | 903 |
| 2007-04-10 | 892 | 908 | 891 | 905 | 285,500 | 905 |
| 2007-04-09 | 897 | 907 | 893 | 902 | 283,400 | 902 |
| 2007-04-06 | 901 | 909 | 888 | 892 | 209,900 | 892 |
| 2007-04-05 | 896 | 902 | 882 | 893 | 426,600 | 893 |
| 2007-04-04 | 895 | 908 | 887 | 906 | 616,900 | 906 |
| 2007-04-03 | 860 | 884 | 860 | 876 | 455,700 | 876 |
| 2007-04-02 | 882 | 889 | 864 | 870 | 439,500 | 870 |
| 2007-03-30 | 885 | 896 | 882 | 892 | 415,200 | 892 |
| 2007-03-29 | 858 | 872 | 847 | 868 | 289,300 | 868 |
| 2007-03-28 | 870 | 888 | 867 | 872 | 430,000 | 872 |
| 2007-03-27 | 874 | 874 | 857 | 861 | 255,300 | 861 |
| 2007-03-26 | 877 | 884 | 866 | 878 | 402,900 | 878 |
| 2007-03-23 | 870 | 876 | 860 | 867 | 403,700 | 867 |
| 2007-03-22 | 850 | 879 | 842 | 878 | 593,300 | 878 |
| 2007-03-20 | 835 | 840 | 826 | 837 | 299,600 | 837 |
| 2007-03-19 | 815 | 836 | 815 | 828 | 170,900 | 828 |
| 2007-03-16 | 828 | 840 | 824 | 825 | 231,400 | 825 |
| 2007-03-15 | 832 | 849 | 823 | 827 | 276,900 | 827 |
| 2007-03-14 | 832 | 842 | 816 | 828 | 323,700 | 828 |
| 2007-03-13 | 846 | 850 | 839 | 842 | 266,200 | 842 |
| 2007-03-12 | 860 | 869 | 853 | 858 | 299,300 | 858 |
| 2007-03-09 | 842 | 853 | 841 | 849 | 402,700 | 849 |
| 2007-03-08 | 835 | 853 | 832 | 852 | 386,400 | 852 |
| 2007-03-07 | 850 | 856 | 835 | 839 | 543,900 | 839 |
| 2007-03-06 | 827 | 858 | 811 | 849 | 873,600 | 849 |
| 2007-03-05 | 777 | 789 | 771 | 773 | 230,700 | 773 |
| 2007-03-02 | 796 | 796 | 774 | 782 | 173,700 | 782 |
| 2007-03-01 | 805 | 805 | 790 | 796 | 147,900 | 796 |
| 2007-02-28 | 760 | 790 | 760 | 782 | 244,800 | 782 |
| 2007-02-27 | 820 | 825 | 811 | 817 | 203,800 | 817 |
| 2007-02-26 | 826 | 830 | 818 | 823 | 143,500 | 823 |
| 2007-02-23 | 823 | 823 | 816 | 821 | 90,800 | 821 |
| 2007-02-22 | 815 | 827 | 811 | 817 | 162,500 | 817 |
| 2007-02-21 | 810 | 823 | 803 | 807 | 189,600 | 807 |
| 2007-02-20 | 806 | 818 | 799 | 813 | 149,800 | 813 |
| 2007-02-19 | 829 | 834 | 816 | 819 | 147,000 | 819 |
| 2007-02-16 | 820 | 838 | 816 | 825 | 276,300 | 825 |
| 2007-02-15 | 809 | 818 | 804 | 815 | 296,200 | 815 |
| 2007-02-14 | 810 | 811 | 802 | 806 | 163,700 | 806 |
| 2007-02-13 | 807 | 810 | 800 | 808 | 225,200 | 808 |
| 2007-02-09 | 800 | 810 | 797 | 808 | 205,700 | 808 |
| 2007-02-08 | 802 | 813 | 795 | 796 | 206,400 | 796 |
| 2007-02-07 | 794 | 807 | 790 | 800 | 229,300 | 800 |
| 2007-02-06 | 788 | 796 | 784 | 789 | 126,400 | 789 |
| 2007-02-05 | 792 | 792 | 780 | 782 | 177,300 | 782 |
| 2007-02-02 | 792 | 792 | 782 | 785 | 146,300 | 785 |
| 2007-02-01 | 793 | 793 | 777 | 792 | 141,900 | 792 |
| 2007-01-31 | 808 | 808 | 779 | 783 | 237,900 | 783 |
| 2007-01-30 | 790 | 803 | 790 | 792 | 189,300 | 792 |
| 2007-01-29 | 784 | 793 | 780 | 790 | 105,700 | 790 |
| 2007-01-26 | 788 | 790 | 784 | 788 | 116,600 | 788 |
| 2007-01-25 | 797 | 797 | 782 | 791 | 196,900 | 791 |
| 2007-01-24 | 798 | 799 | 787 | 791 | 170,000 | 791 |
| 2007-01-23 | 792 | 797 | 779 | 790 | 209,500 | 790 |
| 2007-01-22 | 794 | 808 | 794 | 799 | 130,000 | 799 |
| 2007-01-19 | 805 | 807 | 790 | 796 | 174,800 | 796 |
| 2007-01-18 | 798 | 804 | 792 | 799 | 129,900 | 799 |
| 2007-01-17 | 794 | 806 | 793 | 802 | 146,100 | 802 |
| 2007-01-16 | 798 | 802 | 793 | 798 | 125,400 | 798 |
| 2007-01-15 | 782 | 800 | 781 | 796 | 113,100 | 796 |
| 2007-01-12 | 782 | 788 | 772 | 784 | 182,600 | 784 |
| 2007-01-11 | 779 | 788 | 772 | 782 | 379,400 | 782 |
| 2007-01-10 | 803 | 803 | 775 | 778 | 274,900 | 778 |
| 2007-01-09 | 800 | 808 | 791 | 798 | 350,700 | 798 |
| 2007-01-05 | 818 | 818 | 802 | 805 | 165,400 | 805 |
| 2007-01-04 | 815 | 818 | 808 | 814 | 61,600 | 814 |
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
