8133 伊藤忠エネクス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 619 | 633 | 611 | 630 | 54,200 | 630 |
| 2008-12-29 | 592 | 615 | 592 | 613 | 73,700 | 613 |
| 2008-12-26 | 598 | 600 | 590 | 599 | 92,800 | 599 |
| 2008-12-25 | 584 | 588 | 578 | 588 | 42,100 | 588 |
| 2008-12-24 | 558 | 582 | 558 | 580 | 100,400 | 580 |
| 2008-12-22 | 546 | 573 | 543 | 558 | 100,500 | 558 |
| 2008-12-19 | 578 | 578 | 543 | 543 | 137,400 | 543 |
| 2008-12-18 | 585 | 589 | 569 | 573 | 77,200 | 573 |
| 2008-12-17 | 599 | 599 | 564 | 580 | 102,400 | 580 |
| 2008-12-16 | 599 | 599 | 565 | 575 | 186,900 | 575 |
| 2008-12-15 | 616 | 616 | 582 | 590 | 107,800 | 590 |
| 2008-12-12 | 605 | 608 | 574 | 576 | 193,000 | 576 |
| 2008-12-11 | 597 | 615 | 588 | 615 | 94,400 | 615 |
| 2008-12-10 | 560 | 620 | 560 | 588 | 154,700 | 588 |
| 2008-12-09 | 586 | 605 | 550 | 559 | 201,300 | 559 |
| 2008-12-08 | 584 | 632 | 580 | 601 | 356,100 | 601 |
| 2008-12-05 | 568 | 574 | 551 | 561 | 254,700 | 561 |
| 2008-12-04 | 538 | 572 | 538 | 567 | 405,300 | 567 |
| 2008-12-03 | 526 | 564 | 517 | 560 | 425,100 | 560 |
| 2008-12-02 | 495 | 514 | 493 | 506 | 175,300 | 506 |
| 2008-12-01 | 502 | 542 | 496 | 531 | 232,500 | 531 |
| 2008-11-28 | 484 | 498 | 470 | 493 | 365,600 | 493 |
| 2008-11-27 | 500 | 508 | 491 | 499 | 122,500 | 499 |
| 2008-11-26 | 497 | 508 | 484 | 494 | 225,700 | 494 |
| 2008-11-25 | 490 | 496 | 472 | 493 | 193,100 | 493 |
| 2008-11-21 | 449 | 485 | 421 | 481 | 291,300 | 481 |
| 2008-11-20 | 464 | 471 | 453 | 457 | 230,700 | 457 |
| 2008-11-19 | 485 | 488 | 462 | 483 | 313,200 | 483 |
| 2008-11-18 | 477 | 490 | 470 | 484 | 294,100 | 484 |
| 2008-11-17 | 470 | 498 | 470 | 480 | 254,800 | 480 |
| 2008-11-14 | 485 | 492 | 469 | 480 | 205,500 | 480 |
| 2008-11-13 | 460 | 484 | 460 | 471 | 154,100 | 471 |
| 2008-11-12 | 471 | 481 | 465 | 475 | 151,200 | 475 |
| 2008-11-11 | 486 | 501 | 461 | 491 | 293,100 | 491 |
| 2008-11-10 | 475 | 502 | 475 | 491 | 373,800 | 491 |
| 2008-11-07 | 482 | 493 | 453 | 455 | 304,500 | 455 |
| 2008-11-06 | 547 | 548 | 485 | 493 | 255,900 | 493 |
| 2008-11-05 | 533 | 580 | 530 | 567 | 224,000 | 567 |
| 2008-11-04 | 501 | 538 | 501 | 533 | 226,900 | 533 |
| 2008-10-31 | 475 | 528 | 467 | 490 | 421,000 | 490 |
| 2008-10-30 | 447 | 470 | 437 | 470 | 420,600 | 470 |
| 2008-10-29 | 423 | 450 | 414 | 445 | 346,100 | 445 |
| 2008-10-28 | 360 | 399 | 345 | 392 | 325,600 | 392 |
| 2008-10-27 | 404 | 416 | 365 | 370 | 272,100 | 370 |
| 2008-10-24 | 420 | 421 | 400 | 404 | 284,200 | 404 |
| 2008-10-23 | 412 | 424 | 403 | 424 | 226,500 | 424 |
| 2008-10-22 | 469 | 472 | 423 | 432 | 178,900 | 432 |
| 2008-10-21 | 480 | 490 | 470 | 479 | 275,200 | 479 |
| 2008-10-20 | 445 | 488 | 443 | 469 | 570,400 | 469 |
| 2008-10-17 | 426 | 462 | 426 | 445 | 239,100 | 445 |
| 2008-10-16 | 413 | 431 | 401 | 402 | 210,600 | 402 |
| 2008-10-15 | 455 | 456 | 429 | 448 | 146,000 | 448 |
| 2008-10-14 | 462 | 462 | 435 | 445 | 246,000 | 445 |
| 2008-10-10 | 402 | 421 | 372 | 382 | 346,900 | 382 |
| 2008-10-09 | 445 | 473 | 434 | 452 | 332,400 | 452 |
| 2008-10-08 | 529 | 530 | 439 | 448 | 405,800 | 448 |
| 2008-10-07 | 551 | 554 | 523 | 539 | 188,200 | 539 |
| 2008-10-06 | 609 | 623 | 584 | 592 | 143,800 | 592 |
| 2008-10-03 | 640 | 667 | 611 | 616 | 98,000 | 616 |
| 2008-10-02 | 684 | 690 | 639 | 644 | 187,300 | 644 |
| 2008-10-01 | 685 | 685 | 670 | 683 | 242,200 | 683 |
| 2008-09-30 | 640 | 680 | 629 | 677 | 330,700 | 677 |
| 2008-09-29 | 643 | 653 | 635 | 647 | 217,300 | 647 |
| 2008-09-26 | 625 | 644 | 617 | 636 | 254,300 | 636 |
| 2008-09-25 | 610 | 619 | 583 | 619 | 122,600 | 619 |
| 2008-09-24 | 625 | 625 | 606 | 616 | 145,200 | 616 |
| 2008-09-22 | 620 | 638 | 615 | 625 | 131,600 | 625 |
| 2008-09-19 | 617 | 634 | 597 | 600 | 278,800 | 600 |
| 2008-09-18 | 610 | 635 | 586 | 627 | 244,800 | 627 |
| 2008-09-17 | 613 | 644 | 588 | 642 | 266,100 | 642 |
| 2008-09-16 | 603 | 608 | 575 | 583 | 91,800 | 583 |
| 2008-09-12 | 608 | 624 | 603 | 619 | 155,500 | 619 |
| 2008-09-11 | 628 | 634 | 611 | 618 | 136,600 | 618 |
| 2008-09-10 | 601 | 633 | 595 | 628 | 269,600 | 628 |
| 2008-09-09 | 620 | 627 | 599 | 611 | 166,500 | 611 |
| 2008-09-08 | 626 | 642 | 605 | 619 | 156,500 | 619 |
| 2008-09-05 | 594 | 625 | 588 | 616 | 214,900 | 616 |
| 2008-09-04 | 629 | 630 | 613 | 613 | 156,700 | 613 |
| 2008-09-03 | 634 | 645 | 627 | 636 | 104,700 | 636 |
| 2008-09-02 | 651 | 657 | 627 | 627 | 125,500 | 627 |
| 2008-09-01 | 685 | 685 | 658 | 658 | 85,500 | 658 |
| 2008-08-29 | 670 | 687 | 669 | 677 | 112,000 | 677 |
| 2008-08-28 | 672 | 674 | 643 | 655 | 80,900 | 655 |
| 2008-08-27 | 659 | 677 | 654 | 665 | 177,700 | 665 |
| 2008-08-26 | 656 | 656 | 642 | 653 | 92,000 | 653 |
| 2008-08-25 | 636 | 661 | 618 | 654 | 161,700 | 654 |
| 2008-08-22 | 635 | 642 | 615 | 642 | 144,200 | 642 |
| 2008-08-21 | 628 | 640 | 628 | 639 | 79,000 | 639 |
| 2008-08-20 | 620 | 640 | 620 | 635 | 83,800 | 635 |
| 2008-08-19 | 651 | 661 | 624 | 635 | 192,600 | 635 |
| 2008-08-18 | 646 | 686 | 646 | 661 | 149,400 | 661 |
| 2008-08-15 | 646 | 660 | 638 | 656 | 98,500 | 656 |
| 2008-08-14 | 643 | 651 | 643 | 647 | 88,000 | 647 |
| 2008-08-13 | 672 | 672 | 644 | 653 | 173,500 | 653 |
| 2008-08-12 | 689 | 700 | 681 | 682 | 145,000 | 682 |
| 2008-08-11 | 691 | 714 | 691 | 707 | 143,300 | 707 |
| 2008-08-08 | 707 | 713 | 692 | 708 | 223,800 | 708 |
| 2008-08-07 | 725 | 729 | 708 | 718 | 139,100 | 718 |
| 2008-08-06 | 699 | 730 | 693 | 723 | 202,300 | 723 |
| 2008-08-05 | 667 | 705 | 667 | 694 | 196,500 | 694 |
| 2008-08-04 | 664 | 686 | 656 | 674 | 153,400 | 674 |
| 2008-08-01 | 680 | 690 | 662 | 674 | 187,000 | 674 |
| 2008-07-31 | 700 | 700 | 660 | 690 | 187,600 | 690 |
| 2008-07-30 | 661 | 678 | 658 | 675 | 236,500 | 675 |
| 2008-07-29 | 670 | 678 | 653 | 671 | 152,400 | 671 |
| 2008-07-28 | 675 | 698 | 675 | 690 | 134,900 | 690 |
| 2008-07-25 | 677 | 688 | 669 | 675 | 128,800 | 675 |
| 2008-07-24 | 670 | 679 | 664 | 677 | 159,900 | 677 |
| 2008-07-23 | 661 | 676 | 659 | 669 | 143,900 | 669 |
| 2008-07-22 | 652 | 669 | 644 | 661 | 125,600 | 661 |
| 2008-07-18 | 656 | 659 | 644 | 645 | 68,400 | 645 |
| 2008-07-17 | 661 | 666 | 646 | 656 | 120,400 | 656 |
| 2008-07-16 | 661 | 671 | 646 | 651 | 73,800 | 651 |
| 2008-07-15 | 650 | 659 | 640 | 651 | 125,300 | 651 |
| 2008-07-14 | 653 | 669 | 650 | 652 | 163,000 | 652 |
| 2008-07-11 | 670 | 677 | 660 | 660 | 191,800 | 660 |
| 2008-07-10 | 677 | 681 | 671 | 671 | 134,400 | 671 |
| 2008-07-09 | 689 | 698 | 682 | 683 | 115,100 | 683 |
| 2008-07-08 | 684 | 696 | 676 | 681 | 111,800 | 681 |
| 2008-07-07 | 690 | 690 | 672 | 681 | 114,800 | 681 |
| 2008-07-04 | 671 | 689 | 671 | 686 | 73,400 | 686 |
| 2008-07-03 | 699 | 699 | 669 | 674 | 128,300 | 674 |
| 2008-07-02 | 700 | 709 | 677 | 689 | 92,500 | 689 |
| 2008-07-01 | 714 | 714 | 702 | 708 | 118,300 | 708 |
| 2008-06-30 | 688 | 707 | 678 | 694 | 99,800 | 694 |
| 2008-06-27 | 661 | 689 | 661 | 678 | 92,800 | 678 |
| 2008-06-26 | 700 | 700 | 684 | 688 | 113,700 | 688 |
| 2008-06-25 | 698 | 699 | 676 | 699 | 100,400 | 699 |
| 2008-06-24 | 681 | 692 | 674 | 688 | 110,400 | 688 |
| 2008-06-23 | 679 | 696 | 672 | 688 | 89,600 | 688 |
| 2008-06-20 | 703 | 703 | 679 | 689 | 189,800 | 689 |
| 2008-06-19 | 694 | 695 | 662 | 673 | 125,700 | 673 |
| 2008-06-18 | 703 | 709 | 702 | 704 | 40,800 | 704 |
| 2008-06-17 | 699 | 713 | 693 | 705 | 61,000 | 705 |
| 2008-06-16 | 717 | 717 | 689 | 699 | 94,700 | 699 |
| 2008-06-13 | 690 | 703 | 686 | 696 | 133,800 | 696 |
| 2008-06-12 | 701 | 716 | 692 | 710 | 165,400 | 710 |
| 2008-06-11 | 705 | 715 | 696 | 707 | 178,000 | 707 |
| 2008-06-10 | 721 | 726 | 710 | 710 | 76,800 | 710 |
| 2008-06-09 | 717 | 722 | 707 | 711 | 87,900 | 711 |
| 2008-06-06 | 742 | 750 | 721 | 722 | 151,400 | 722 |
| 2008-06-05 | 739 | 745 | 733 | 740 | 61,000 | 740 |
| 2008-06-04 | 711 | 746 | 711 | 740 | 181,500 | 740 |
| 2008-06-03 | 721 | 733 | 716 | 716 | 125,000 | 716 |
| 2008-06-02 | 718 | 733 | 716 | 729 | 70,100 | 729 |
| 2008-05-30 | 733 | 735 | 728 | 728 | 122,700 | 728 |
| 2008-05-29 | 722 | 734 | 708 | 726 | 96,900 | 726 |
| 2008-05-28 | 728 | 742 | 715 | 716 | 134,500 | 716 |
| 2008-05-27 | 716 | 729 | 714 | 726 | 106,400 | 726 |
| 2008-05-26 | 738 | 743 | 713 | 713 | 137,200 | 713 |
| 2008-05-23 | 752 | 763 | 740 | 748 | 151,400 | 748 |
| 2008-05-22 | 748 | 750 | 730 | 748 | 114,400 | 748 |
| 2008-05-21 | 738 | 749 | 731 | 738 | 114,100 | 738 |
| 2008-05-20 | 737 | 754 | 737 | 747 | 63,700 | 747 |
| 2008-05-19 | 727 | 752 | 727 | 746 | 76,300 | 746 |
| 2008-05-16 | 748 | 755 | 730 | 737 | 143,200 | 737 |
| 2008-05-15 | 717 | 747 | 717 | 738 | 235,100 | 738 |
| 2008-05-14 | 701 | 717 | 700 | 709 | 144,400 | 709 |
| 2008-05-13 | 682 | 704 | 680 | 692 | 166,100 | 692 |
| 2008-05-12 | 684 | 706 | 675 | 702 | 128,200 | 702 |
| 2008-05-09 | 728 | 732 | 702 | 704 | 221,700 | 704 |
| 2008-05-08 | 722 | 760 | 717 | 736 | 447,500 | 736 |
| 2008-05-07 | 658 | 722 | 656 | 722 | 446,100 | 722 |
| 2008-05-02 | 617 | 622 | 610 | 622 | 64,700 | 622 |
| 2008-05-01 | 614 | 618 | 605 | 614 | 74,300 | 614 |
| 2008-04-30 | 619 | 630 | 612 | 621 | 113,600 | 621 |
| 2008-04-28 | 613 | 620 | 604 | 616 | 114,400 | 616 |
| 2008-04-25 | 634 | 634 | 611 | 617 | 145,000 | 617 |
| 2008-04-24 | 627 | 632 | 617 | 628 | 103,500 | 628 |
| 2008-04-23 | 630 | 637 | 621 | 634 | 85,500 | 634 |
| 2008-04-22 | 630 | 632 | 615 | 629 | 130,300 | 629 |
| 2008-04-21 | 631 | 634 | 616 | 630 | 107,500 | 630 |
| 2008-04-18 | 630 | 630 | 601 | 627 | 88,700 | 627 |
| 2008-04-17 | 604 | 623 | 600 | 623 | 166,700 | 623 |
| 2008-04-16 | 587 | 603 | 580 | 602 | 154,400 | 602 |
| 2008-04-15 | 563 | 580 | 553 | 578 | 196,900 | 578 |
| 2008-04-14 | 565 | 570 | 560 | 567 | 133,500 | 567 |
| 2008-04-11 | 560 | 584 | 557 | 584 | 74,900 | 584 |
| 2008-04-10 | 577 | 577 | 558 | 563 | 139,100 | 563 |
| 2008-04-09 | 585 | 590 | 571 | 577 | 80,500 | 577 |
| 2008-04-08 | 577 | 588 | 577 | 579 | 59,300 | 579 |
| 2008-04-07 | 589 | 590 | 582 | 587 | 46,300 | 587 |
| 2008-04-04 | 585 | 594 | 577 | 579 | 107,200 | 579 |
| 2008-04-03 | 589 | 601 | 581 | 594 | 91,300 | 594 |
| 2008-04-02 | 593 | 603 | 583 | 593 | 85,400 | 593 |
| 2008-04-01 | 557 | 597 | 556 | 583 | 208,500 | 583 |
| 2008-03-31 | 600 | 601 | 550 | 567 | 204,000 | 567 |
| 2008-03-28 | 598 | 605 | 588 | 604 | 118,400 | 604 |
| 2008-03-27 | 594 | 594 | 584 | 592 | 93,800 | 592 |
| 2008-03-26 | 589 | 594 | 580 | 589 | 99,000 | 589 |
| 2008-03-25 | 582 | 582 | 566 | 580 | 87,400 | 580 |
| 2008-03-24 | 580 | 587 | 572 | 572 | 107,000 | 572 |
| 2008-03-21 | 563 | 572 | 556 | 572 | 109,200 | 572 |
| 2008-03-19 | 561 | 575 | 553 | 563 | 102,400 | 563 |
| 2008-03-18 | 554 | 558 | 544 | 556 | 90,600 | 556 |
| 2008-03-17 | 569 | 569 | 548 | 558 | 148,000 | 558 |
| 2008-03-14 | 588 | 589 | 566 | 572 | 211,700 | 572 |
| 2008-03-13 | 583 | 592 | 580 | 582 | 81,000 | 582 |
| 2008-03-12 | 595 | 596 | 583 | 593 | 119,700 | 593 |
| 2008-03-11 | 576 | 582 | 566 | 578 | 155,900 | 578 |
| 2008-03-10 | 597 | 597 | 577 | 582 | 224,200 | 582 |
| 2008-03-07 | 576 | 583 | 570 | 578 | 168,100 | 578 |
| 2008-03-06 | 570 | 581 | 570 | 576 | 149,800 | 576 |
| 2008-03-05 | 572 | 574 | 564 | 569 | 97,500 | 569 |
| 2008-03-04 | 572 | 578 | 567 | 572 | 209,500 | 572 |
| 2008-03-03 | 581 | 585 | 568 | 572 | 158,800 | 572 |
| 2008-02-29 | 589 | 592 | 577 | 586 | 179,900 | 586 |
| 2008-02-28 | 598 | 598 | 584 | 585 | 207,200 | 585 |
| 2008-02-27 | 593 | 609 | 593 | 598 | 192,200 | 598 |
| 2008-02-26 | 644 | 644 | 591 | 592 | 378,300 | 592 |
| 2008-02-25 | 649 | 660 | 632 | 636 | 281,800 | 636 |
| 2008-02-22 | 593 | 609 | 591 | 609 | 192,300 | 609 |
| 2008-02-21 | 605 | 605 | 589 | 594 | 327,600 | 594 |
| 2008-02-20 | 616 | 617 | 595 | 595 | 187,700 | 595 |
| 2008-02-19 | 620 | 628 | 614 | 622 | 162,500 | 622 |
| 2008-02-18 | 631 | 640 | 613 | 615 | 147,500 | 615 |
| 2008-02-15 | 614 | 624 | 605 | 622 | 165,600 | 622 |
| 2008-02-14 | 629 | 629 | 611 | 621 | 135,200 | 621 |
| 2008-02-13 | 612 | 626 | 603 | 610 | 134,900 | 610 |
| 2008-02-12 | 607 | 617 | 586 | 603 | 189,600 | 603 |
| 2008-02-08 | 627 | 629 | 612 | 615 | 115,200 | 615 |
| 2008-02-07 | 620 | 633 | 604 | 624 | 205,900 | 624 |
| 2008-02-06 | 655 | 655 | 620 | 624 | 151,600 | 624 |
| 2008-02-05 | 656 | 671 | 646 | 664 | 106,000 | 664 |
| 2008-02-04 | 660 | 666 | 651 | 663 | 102,900 | 663 |
| 2008-02-01 | 648 | 652 | 634 | 641 | 122,200 | 641 |
| 2008-01-31 | 618 | 658 | 611 | 658 | 233,400 | 658 |
| 2008-01-30 | 653 | 658 | 616 | 624 | 159,200 | 624 |
| 2008-01-29 | 646 | 647 | 624 | 643 | 93,200 | 643 |
| 2008-01-28 | 635 | 647 | 610 | 621 | 142,000 | 621 |
| 2008-01-25 | 623 | 677 | 623 | 642 | 225,000 | 642 |
| 2008-01-24 | 589 | 613 | 585 | 613 | 219,200 | 613 |
| 2008-01-23 | 567 | 594 | 567 | 586 | 141,600 | 586 |
| 2008-01-22 | 600 | 603 | 567 | 567 | 181,400 | 567 |
| 2008-01-21 | 624 | 625 | 604 | 605 | 136,500 | 605 |
| 2008-01-18 | 605 | 639 | 599 | 633 | 149,600 | 633 |
| 2008-01-17 | 606 | 625 | 605 | 624 | 211,000 | 624 |
| 2008-01-16 | 624 | 629 | 608 | 608 | 243,600 | 608 |
| 2008-01-15 | 681 | 683 | 642 | 644 | 170,300 | 644 |
| 2008-01-11 | 690 | 695 | 674 | 677 | 183,100 | 677 |
| 2008-01-10 | 713 | 713 | 689 | 689 | 200,900 | 689 |
| 2008-01-09 | 673 | 702 | 671 | 700 | 238,200 | 700 |
| 2008-01-08 | 663 | 680 | 663 | 676 | 125,800 | 676 |
| 2008-01-07 | 666 | 695 | 657 | 683 | 221,900 | 683 |
| 2008-01-04 | 719 | 720 | 686 | 686 | 95,400 | 686 |
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
