8133 伊藤忠エネクス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 389 | 389 | 381 | 381 | 101,000 | 381 |
| 2009-12-29 | 387 | 393 | 384 | 387 | 171,700 | 387 |
| 2009-12-28 | 385 | 395 | 385 | 388 | 180,500 | 388 |
| 2009-12-25 | 380 | 382 | 377 | 380 | 112,200 | 380 |
| 2009-12-24 | 381 | 383 | 375 | 378 | 213,000 | 378 |
| 2009-12-22 | 388 | 390 | 378 | 379 | 164,200 | 379 |
| 2009-12-21 | 380 | 386 | 379 | 384 | 90,500 | 384 |
| 2009-12-18 | 378 | 379 | 374 | 377 | 84,700 | 377 |
| 2009-12-17 | 370 | 378 | 370 | 378 | 81,000 | 378 |
| 2009-12-16 | 368 | 377 | 367 | 371 | 133,900 | 371 |
| 2009-12-15 | 370 | 372 | 366 | 368 | 192,700 | 368 |
| 2009-12-14 | 382 | 382 | 372 | 373 | 156,700 | 373 |
| 2009-12-11 | 378 | 383 | 376 | 380 | 181,800 | 380 |
| 2009-12-10 | 387 | 391 | 375 | 378 | 209,600 | 378 |
| 2009-12-09 | 388 | 389 | 385 | 386 | 82,800 | 386 |
| 2009-12-08 | 390 | 392 | 386 | 389 | 138,100 | 389 |
| 2009-12-07 | 404 | 404 | 388 | 390 | 237,200 | 390 |
| 2009-12-04 | 401 | 401 | 391 | 396 | 158,900 | 396 |
| 2009-12-03 | 394 | 397 | 390 | 396 | 190,600 | 396 |
| 2009-12-02 | 398 | 398 | 388 | 389 | 129,000 | 389 |
| 2009-12-01 | 390 | 402 | 390 | 401 | 125,600 | 401 |
| 2009-11-30 | 390 | 399 | 388 | 389 | 154,200 | 389 |
| 2009-11-27 | 396 | 402 | 384 | 388 | 226,300 | 388 |
| 2009-11-26 | 407 | 407 | 393 | 401 | 191,700 | 401 |
| 2009-11-25 | 411 | 413 | 403 | 407 | 108,100 | 407 |
| 2009-11-24 | 406 | 411 | 400 | 406 | 130,400 | 406 |
| 2009-11-20 | 409 | 416 | 403 | 407 | 122,600 | 407 |
| 2009-11-19 | 418 | 420 | 406 | 413 | 191,600 | 413 |
| 2009-11-18 | 408 | 412 | 401 | 404 | 100,600 | 404 |
| 2009-11-17 | 421 | 421 | 406 | 409 | 107,900 | 409 |
| 2009-11-16 | 427 | 427 | 415 | 418 | 98,000 | 418 |
| 2009-11-13 | 431 | 435 | 420 | 424 | 134,900 | 424 |
| 2009-11-12 | 435 | 439 | 424 | 425 | 165,300 | 425 |
| 2009-11-11 | 451 | 451 | 433 | 434 | 126,700 | 434 |
| 2009-11-10 | 459 | 461 | 443 | 447 | 207,400 | 447 |
| 2009-11-09 | 466 | 466 | 443 | 447 | 135,500 | 447 |
| 2009-11-06 | 478 | 479 | 460 | 461 | 93,800 | 461 |
| 2009-11-05 | 476 | 483 | 470 | 475 | 65,900 | 475 |
| 2009-11-04 | 484 | 484 | 474 | 475 | 104,700 | 475 |
| 2009-11-02 | 475 | 483 | 470 | 482 | 146,000 | 482 |
| 2009-10-30 | 472 | 479 | 467 | 470 | 85,300 | 470 |
| 2009-10-29 | 470 | 478 | 470 | 473 | 149,700 | 473 |
| 2009-10-28 | 475 | 484 | 475 | 480 | 103,300 | 480 |
| 2009-10-27 | 489 | 490 | 475 | 480 | 147,600 | 480 |
| 2009-10-26 | 494 | 498 | 488 | 494 | 99,700 | 494 |
| 2009-10-23 | 491 | 495 | 487 | 489 | 99,200 | 489 |
| 2009-10-22 | 495 | 495 | 487 | 493 | 130,300 | 493 |
| 2009-10-21 | 494 | 497 | 492 | 494 | 105,200 | 494 |
| 2009-10-20 | 497 | 499 | 486 | 494 | 103,300 | 494 |
| 2009-10-19 | 490 | 495 | 485 | 492 | 107,300 | 492 |
| 2009-10-16 | 490 | 490 | 478 | 485 | 168,200 | 485 |
| 2009-10-15 | 486 | 492 | 482 | 490 | 150,400 | 490 |
| 2009-10-14 | 489 | 489 | 480 | 488 | 145,100 | 488 |
| 2009-10-13 | 492 | 497 | 487 | 489 | 145,700 | 489 |
| 2009-10-09 | 495 | 495 | 483 | 490 | 217,100 | 490 |
| 2009-10-08 | 486 | 496 | 484 | 488 | 179,300 | 488 |
| 2009-10-07 | 511 | 511 | 484 | 489 | 208,800 | 489 |
| 2009-10-06 | 487 | 498 | 482 | 494 | 190,300 | 494 |
| 2009-10-05 | 501 | 504 | 478 | 492 | 159,200 | 492 |
| 2009-10-02 | 498 | 512 | 494 | 501 | 86,700 | 501 |
| 2009-10-01 | 513 | 524 | 513 | 516 | 98,800 | 516 |
| 2009-09-30 | 538 | 540 | 516 | 523 | 131,000 | 523 |
| 2009-09-29 | 526 | 534 | 514 | 529 | 120,800 | 529 |
| 2009-09-28 | 548 | 554 | 522 | 531 | 261,200 | 531 |
| 2009-09-25 | 557 | 558 | 535 | 547 | 164,800 | 547 |
| 2009-09-24 | 564 | 568 | 558 | 564 | 171,400 | 564 |
| 2009-09-18 | 564 | 569 | 553 | 564 | 149,100 | 564 |
| 2009-09-17 | 558 | 567 | 558 | 564 | 110,600 | 564 |
| 2009-09-16 | 558 | 570 | 558 | 558 | 86,900 | 558 |
| 2009-09-15 | 568 | 569 | 562 | 563 | 44,400 | 563 |
| 2009-09-14 | 573 | 573 | 560 | 562 | 91,000 | 562 |
| 2009-09-11 | 578 | 578 | 561 | 563 | 180,800 | 563 |
| 2009-09-10 | 555 | 570 | 553 | 568 | 151,400 | 568 |
| 2009-09-09 | 556 | 558 | 554 | 556 | 90,700 | 556 |
| 2009-09-08 | 561 | 564 | 553 | 558 | 116,000 | 558 |
| 2009-09-07 | 561 | 565 | 557 | 561 | 86,400 | 561 |
| 2009-09-04 | 560 | 563 | 549 | 551 | 107,300 | 551 |
| 2009-09-03 | 562 | 568 | 561 | 561 | 64,400 | 561 |
| 2009-09-02 | 571 | 574 | 565 | 566 | 110,400 | 566 |
| 2009-09-01 | 570 | 579 | 570 | 575 | 99,200 | 575 |
| 2009-08-31 | 575 | 582 | 566 | 572 | 123,400 | 572 |
| 2009-08-28 | 579 | 582 | 574 | 574 | 79,400 | 574 |
| 2009-08-27 | 587 | 587 | 574 | 579 | 135,600 | 579 |
| 2009-08-26 | 585 | 589 | 580 | 583 | 121,200 | 583 |
| 2009-08-25 | 600 | 603 | 592 | 592 | 103,500 | 592 |
| 2009-08-24 | 597 | 601 | 591 | 595 | 97,200 | 595 |
| 2009-08-21 | 582 | 587 | 570 | 577 | 93,400 | 577 |
| 2009-08-20 | 576 | 591 | 572 | 590 | 117,700 | 590 |
| 2009-08-19 | 574 | 575 | 567 | 570 | 60,000 | 570 |
| 2009-08-18 | 570 | 579 | 568 | 575 | 82,200 | 575 |
| 2009-08-17 | 589 | 589 | 572 | 573 | 85,800 | 573 |
| 2009-08-14 | 590 | 595 | 588 | 589 | 86,600 | 589 |
| 2009-08-13 | 595 | 595 | 585 | 593 | 73,100 | 593 |
| 2009-08-12 | 590 | 594 | 583 | 585 | 90,200 | 585 |
| 2009-08-11 | 589 | 595 | 586 | 589 | 78,500 | 589 |
| 2009-08-10 | 580 | 593 | 580 | 584 | 182,500 | 584 |
| 2009-08-07 | 578 | 585 | 576 | 583 | 86,200 | 583 |
| 2009-08-06 | 570 | 586 | 570 | 577 | 144,100 | 577 |
| 2009-08-05 | 585 | 585 | 574 | 576 | 69,200 | 576 |
| 2009-08-04 | 579 | 583 | 568 | 577 | 170,500 | 577 |
| 2009-08-03 | 579 | 585 | 575 | 579 | 94,200 | 579 |
| 2009-07-31 | 578 | 584 | 571 | 582 | 99,700 | 582 |
| 2009-07-30 | 579 | 583 | 569 | 576 | 100,400 | 576 |
| 2009-07-29 | 584 | 590 | 577 | 579 | 73,100 | 579 |
| 2009-07-28 | 592 | 593 | 578 | 580 | 118,800 | 580 |
| 2009-07-27 | 597 | 597 | 580 | 583 | 152,200 | 583 |
| 2009-07-24 | 571 | 581 | 561 | 578 | 176,300 | 578 |
| 2009-07-23 | 568 | 573 | 556 | 557 | 225,400 | 557 |
| 2009-07-22 | 579 | 579 | 564 | 571 | 74,900 | 571 |
| 2009-07-21 | 555 | 575 | 555 | 573 | 110,800 | 573 |
| 2009-07-17 | 557 | 561 | 554 | 555 | 105,400 | 555 |
| 2009-07-16 | 564 | 573 | 558 | 559 | 105,000 | 559 |
| 2009-07-15 | 563 | 566 | 556 | 558 | 161,800 | 558 |
| 2009-07-14 | 568 | 574 | 561 | 570 | 169,900 | 570 |
| 2009-07-13 | 575 | 583 | 570 | 571 | 172,400 | 571 |
| 2009-07-10 | 602 | 602 | 580 | 581 | 225,500 | 581 |
| 2009-07-09 | 586 | 589 | 574 | 582 | 157,700 | 582 |
| 2009-07-08 | 592 | 610 | 592 | 606 | 118,900 | 606 |
| 2009-07-07 | 605 | 612 | 598 | 602 | 101,800 | 602 |
| 2009-07-06 | 599 | 604 | 590 | 599 | 70,800 | 599 |
| 2009-07-03 | 586 | 611 | 586 | 604 | 136,200 | 604 |
| 2009-07-02 | 608 | 617 | 603 | 605 | 140,600 | 605 |
| 2009-07-01 | 609 | 618 | 601 | 603 | 295,600 | 603 |
| 2009-06-30 | 579 | 597 | 579 | 597 | 142,400 | 597 |
| 2009-06-29 | 594 | 596 | 575 | 577 | 151,400 | 577 |
| 2009-06-26 | 580 | 590 | 573 | 576 | 231,000 | 576 |
| 2009-06-25 | 575 | 592 | 568 | 583 | 170,200 | 583 |
| 2009-06-24 | 569 | 578 | 566 | 569 | 146,500 | 569 |
| 2009-06-23 | 581 | 586 | 573 | 576 | 140,500 | 576 |
| 2009-06-22 | 599 | 602 | 585 | 585 | 186,600 | 585 |
| 2009-06-19 | 585 | 599 | 585 | 588 | 181,500 | 588 |
| 2009-06-18 | 595 | 603 | 588 | 595 | 129,100 | 595 |
| 2009-06-17 | 581 | 605 | 581 | 605 | 133,900 | 605 |
| 2009-06-16 | 592 | 599 | 579 | 582 | 186,400 | 582 |
| 2009-06-15 | 605 | 607 | 594 | 602 | 127,500 | 602 |
| 2009-06-12 | 590 | 604 | 590 | 599 | 204,200 | 599 |
| 2009-06-11 | 600 | 601 | 593 | 600 | 148,400 | 600 |
| 2009-06-10 | 618 | 618 | 596 | 600 | 290,100 | 600 |
| 2009-06-09 | 611 | 620 | 604 | 609 | 213,400 | 609 |
| 2009-06-08 | 617 | 628 | 607 | 615 | 169,800 | 615 |
| 2009-06-05 | 612 | 613 | 603 | 611 | 124,500 | 611 |
| 2009-06-04 | 602 | 612 | 602 | 608 | 166,800 | 608 |
| 2009-06-03 | 604 | 616 | 603 | 610 | 162,300 | 610 |
| 2009-06-02 | 600 | 604 | 592 | 596 | 111,800 | 596 |
| 2009-06-01 | 606 | 610 | 594 | 599 | 155,300 | 599 |
| 2009-05-29 | 587 | 607 | 582 | 606 | 191,900 | 606 |
| 2009-05-28 | 597 | 615 | 594 | 595 | 166,900 | 595 |
| 2009-05-27 | 590 | 599 | 587 | 597 | 159,700 | 597 |
| 2009-05-26 | 576 | 584 | 576 | 580 | 136,900 | 580 |
| 2009-05-25 | 578 | 590 | 573 | 578 | 150,300 | 578 |
| 2009-05-22 | 585 | 588 | 574 | 577 | 149,700 | 577 |
| 2009-05-21 | 583 | 589 | 581 | 589 | 135,400 | 589 |
| 2009-05-20 | 606 | 613 | 590 | 593 | 190,500 | 593 |
| 2009-05-19 | 588 | 606 | 588 | 605 | 154,800 | 605 |
| 2009-05-18 | 584 | 597 | 580 | 587 | 101,300 | 587 |
| 2009-05-15 | 579 | 599 | 579 | 594 | 161,300 | 594 |
| 2009-05-14 | 587 | 598 | 583 | 586 | 143,300 | 586 |
| 2009-05-13 | 577 | 596 | 577 | 593 | 194,400 | 593 |
| 2009-05-12 | 575 | 583 | 567 | 573 | 214,400 | 573 |
| 2009-05-11 | 588 | 599 | 588 | 593 | 104,900 | 593 |
| 2009-05-08 | 607 | 608 | 591 | 598 | 191,300 | 598 |
| 2009-05-07 | 601 | 611 | 598 | 604 | 289,000 | 604 |
| 2009-05-01 | 565 | 587 | 556 | 583 | 281,400 | 583 |
| 2009-04-30 | 558 | 560 | 541 | 545 | 201,400 | 545 |
| 2009-04-28 | 566 | 566 | 538 | 539 | 197,200 | 539 |
| 2009-04-27 | 579 | 579 | 558 | 562 | 178,600 | 562 |
| 2009-04-24 | 572 | 575 | 559 | 564 | 230,100 | 564 |
| 2009-04-23 | 571 | 576 | 564 | 567 | 236,300 | 567 |
| 2009-04-22 | 560 | 565 | 549 | 556 | 281,500 | 556 |
| 2009-04-21 | 544 | 552 | 536 | 548 | 379,900 | 548 |
| 2009-04-20 | 535 | 545 | 535 | 544 | 142,600 | 544 |
| 2009-04-17 | 537 | 540 | 523 | 530 | 174,500 | 530 |
| 2009-04-16 | 541 | 542 | 533 | 536 | 102,000 | 536 |
| 2009-04-15 | 533 | 539 | 525 | 534 | 173,500 | 534 |
| 2009-04-14 | 533 | 534 | 528 | 528 | 93,900 | 528 |
| 2009-04-13 | 519 | 533 | 516 | 528 | 185,500 | 528 |
| 2009-04-10 | 520 | 521 | 511 | 516 | 274,800 | 516 |
| 2009-04-09 | 511 | 517 | 508 | 516 | 231,500 | 516 |
| 2009-04-08 | 517 | 518 | 503 | 507 | 357,300 | 507 |
| 2009-04-07 | 539 | 539 | 517 | 520 | 347,100 | 520 |
| 2009-04-06 | 538 | 545 | 524 | 529 | 173,200 | 529 |
| 2009-04-03 | 535 | 543 | 515 | 528 | 486,600 | 528 |
| 2009-04-02 | 540 | 551 | 533 | 538 | 238,500 | 538 |
| 2009-04-01 | 532 | 537 | 519 | 525 | 226,100 | 525 |
| 2009-03-31 | 536 | 544 | 508 | 518 | 383,300 | 518 |
| 2009-03-30 | 585 | 592 | 544 | 550 | 351,400 | 550 |
| 2009-03-27 | 602 | 609 | 584 | 586 | 131,200 | 586 |
| 2009-03-26 | 600 | 610 | 590 | 597 | 108,800 | 597 |
| 2009-03-25 | 588 | 596 | 583 | 590 | 161,100 | 590 |
| 2009-03-24 | 584 | 584 | 568 | 576 | 231,500 | 576 |
| 2009-03-23 | 570 | 575 | 555 | 565 | 167,000 | 565 |
| 2009-03-19 | 565 | 569 | 552 | 560 | 158,200 | 560 |
| 2009-03-18 | 570 | 573 | 557 | 557 | 117,300 | 557 |
| 2009-03-17 | 565 | 570 | 555 | 562 | 210,900 | 562 |
| 2009-03-16 | 536 | 567 | 536 | 562 | 222,300 | 562 |
| 2009-03-13 | 533 | 552 | 529 | 535 | 295,900 | 535 |
| 2009-03-12 | 556 | 563 | 536 | 543 | 149,200 | 543 |
| 2009-03-11 | 570 | 579 | 556 | 556 | 231,900 | 556 |
| 2009-03-10 | 567 | 579 | 565 | 565 | 155,100 | 565 |
| 2009-03-09 | 576 | 597 | 576 | 577 | 168,300 | 577 |
| 2009-03-06 | 581 | 602 | 573 | 586 | 211,300 | 586 |
| 2009-03-05 | 569 | 592 | 560 | 581 | 259,800 | 581 |
| 2009-03-04 | 565 | 575 | 555 | 559 | 313,800 | 559 |
| 2009-03-03 | 570 | 598 | 560 | 585 | 221,400 | 585 |
| 2009-03-02 | 589 | 601 | 576 | 589 | 212,100 | 589 |
| 2009-02-27 | 564 | 617 | 564 | 609 | 251,500 | 609 |
| 2009-02-26 | 621 | 631 | 579 | 594 | 286,100 | 594 |
| 2009-02-25 | 640 | 648 | 598 | 614 | 317,200 | 614 |
| 2009-02-24 | 627 | 637 | 616 | 632 | 266,400 | 632 |
| 2009-02-23 | 633 | 646 | 625 | 637 | 291,600 | 637 |
| 2009-02-20 | 676 | 695 | 656 | 662 | 238,400 | 662 |
| 2009-02-19 | 664 | 675 | 654 | 666 | 344,600 | 666 |
| 2009-02-18 | 670 | 670 | 650 | 655 | 166,900 | 655 |
| 2009-02-17 | 668 | 669 | 648 | 660 | 120,200 | 660 |
| 2009-02-16 | 651 | 668 | 636 | 663 | 150,400 | 663 |
| 2009-02-13 | 667 | 670 | 629 | 641 | 255,500 | 641 |
| 2009-02-12 | 638 | 676 | 638 | 666 | 164,400 | 666 |
| 2009-02-10 | 670 | 670 | 640 | 648 | 320,600 | 648 |
| 2009-02-09 | 658 | 670 | 652 | 656 | 86,800 | 656 |
| 2009-02-06 | 675 | 675 | 650 | 663 | 141,300 | 663 |
| 2009-02-05 | 668 | 675 | 653 | 666 | 100,500 | 666 |
| 2009-02-04 | 655 | 673 | 646 | 668 | 131,300 | 668 |
| 2009-02-03 | 675 | 680 | 660 | 660 | 84,300 | 660 |
| 2009-02-02 | 665 | 680 | 652 | 675 | 129,900 | 675 |
| 2009-01-30 | 652 | 663 | 637 | 645 | 130,500 | 645 |
| 2009-01-29 | 664 | 680 | 664 | 677 | 182,700 | 677 |
| 2009-01-28 | 645 | 648 | 625 | 639 | 253,300 | 639 |
| 2009-01-27 | 630 | 675 | 630 | 659 | 205,300 | 659 |
| 2009-01-26 | 606 | 630 | 606 | 628 | 79,400 | 628 |
| 2009-01-23 | 597 | 617 | 589 | 613 | 215,600 | 613 |
| 2009-01-22 | 619 | 624 | 594 | 616 | 180,300 | 616 |
| 2009-01-21 | 597 | 632 | 597 | 626 | 217,700 | 626 |
| 2009-01-20 | 599 | 625 | 586 | 617 | 134,300 | 617 |
| 2009-01-19 | 619 | 622 | 595 | 609 | 78,900 | 609 |
| 2009-01-16 | 588 | 626 | 583 | 619 | 324,300 | 619 |
| 2009-01-15 | 583 | 608 | 575 | 601 | 169,700 | 601 |
| 2009-01-14 | 621 | 628 | 600 | 601 | 146,300 | 601 |
| 2009-01-13 | 604 | 631 | 593 | 623 | 275,800 | 623 |
| 2009-01-09 | 602 | 621 | 598 | 616 | 284,400 | 616 |
| 2009-01-08 | 592 | 624 | 584 | 592 | 160,200 | 592 |
| 2009-01-07 | 603 | 630 | 603 | 612 | 128,400 | 612 |
| 2009-01-06 | 628 | 630 | 604 | 607 | 121,200 | 607 |
| 2009-01-05 | 650 | 650 | 628 | 636 | 46,800 | 636 |
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
