8133 伊藤忠エネクス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	446	450	439	440	65,500	440
2010-12-29	440	446	440	446	62,900	446
2010-12-28	440	441	438	440	67,900	440
2010-12-27	443	444	437	439	104,400	439
2010-12-24	434	438	433	437	90,900	437
2010-12-22	438	438	432	434	166,000	434
2010-12-21	425	437	425	434	100,600	434
2010-12-20	428	431	427	429	117,400	429
2010-12-17	424	430	424	427	193,600	427
2010-12-16	426	428	422	425	136,100	425
2010-12-15	426	428	425	427	76,900	427
2010-12-14	425	429	421	428	161,700	428
2010-12-13	410	421	410	420	100,800	420
2010-12-10	411	415	409	411	196,700	411
2010-12-09	407	411	406	410	121,100	410
2010-12-08	404	410	403	408	89,300	408
2010-12-07	408	410	404	407	95,600	407
2010-12-06	403	410	403	407	157,600	407
2010-12-03	398	401	394	401	74,900	401
2010-12-02	399	401	393	397	78,600	397
2010-12-01	385	396	385	391	59,000	391
2010-11-30	400	400	388	388	111,500	388
2010-11-29	398	403	398	400	48,100	400
2010-11-26	395	399	394	398	85,600	398
2010-11-25	390	395	388	391	74,200	391
2010-11-24	388	394	386	389	52,700	389
2010-11-22	391	394	387	390	62,100	390
2010-11-19	389	394	388	389	61,500	389
2010-11-18	384	389	382	389	67,200	389
2010-11-17	375	385	375	383	46,500	383
2010-11-16	383	387	380	381	65,700	381
2010-11-15	386	388	380	383	74,300	383
2010-11-12	391	394	387	387	50,900	387
2010-11-11	393	398	386	389	103,700	389
2010-11-10	382	392	382	392	125,300	392
2010-11-09	379	382	378	380	82,400	380
2010-11-08	377	379	375	378	72,400	378
2010-11-05	372	376	370	373	88,000	373
2010-11-04	366	372	366	368	64,700	368
2010-11-02	369	371	365	366	68,500	366
2010-11-01	371	373	368	369	67,500	369
2010-10-29	365	372	365	370	68,300	370
2010-10-28	371	373	365	365	122,200	365
2010-10-27	376	377	370	372	71,500	372
2010-10-26	371	377	370	374	73,300	374
2010-10-25	370	373	365	372	139,500	372
2010-10-22	369	371	366	367	72,900	367
2010-10-21	368	370	366	370	70,300	370
2010-10-20	367	385	366	368	181,300	368
2010-10-19	380	399	380	383	69,000	383
2010-10-18	376	384	374	382	59,100	382
2010-10-15	383	384	373	376	129,100	376
2010-10-14	378	384	378	383	103,400	383
2010-10-13	382	383	377	379	60,100	379
2010-10-12	402	402	379	381	117,100	381
2010-10-08	407	407	398	399	135,800	399
2010-10-07	403	408	401	407	82,000	407
2010-10-06	402	402	396	399	47,800	399
2010-10-05	392	400	383	398	133,300	398
2010-10-04	402	402	391	391	54,100	391
2010-10-01	398	398	392	397	42,900	397
2010-09-30	403	407	396	397	113,100	397
2010-09-29	406	410	404	408	49,000	408
2010-09-28	406	407	402	405	57,200	405
2010-09-27	411	412	406	412	111,700	412
2010-09-24	400	407	400	403	48,100	403
2010-09-22	402	405	399	401	111,100	401
2010-09-21	406	409	404	404	50,700	404
2010-09-17	404	408	404	405	59,900	405
2010-09-16	407	410	401	402	70,200	402
2010-09-15	403	413	403	406	60,500	406
2010-09-14	405	411	400	403	83,400	403
2010-09-13	410	414	405	405	47,000	405
2010-09-10	396	415	396	407	151,100	407
2010-09-09	399	401	396	398	55,400	398
2010-09-08	400	401	396	396	24,300	396
2010-09-07	400	406	400	402	30,200	402
2010-09-06	403	403	398	402	49,300	402
2010-09-03	399	415	394	397	46,500	397
2010-09-02	408	408	396	398	48,000	398
2010-09-01	395	400	393	400	61,700	400
2010-08-31	405	410	393	394	77,900	394
2010-08-30	414	419	411	412	39,400	412
2010-08-27	402	408	402	408	62,500	408
2010-08-26	399	409	399	406	77,900	406
2010-08-25	406	408	398	400	85,400	400
2010-08-24	407	412	406	409	60,300	409
2010-08-23	409	413	408	408	56,500	408
2010-08-20	409	412	408	408	27,000	408
2010-08-19	413	418	409	413	57,100	413
2010-08-18	411	435	409	417	42,900	417
2010-08-17	410	411	408	410	38,600	410
2010-08-16	412	414	410	412	51,900	412
2010-08-13	411	417	411	416	62,400	416
2010-08-12	417	418	412	414	42,500	414
2010-08-11	425	425	415	421	90,500	421
2010-08-10	430	438	428	431	120,300	431
2010-08-09	425	431	425	430	96,000	430
2010-08-06	424	430	423	429	44,500	429
2010-08-05	427	430	425	428	113,500	428
2010-08-04	434	434	424	425	83,300	425
2010-08-03	431	434	429	433	91,100	433
2010-08-02	434	434	429	430	121,200	430
2010-07-30	437	444	432	434	48,200	434
2010-07-29	446	446	438	439	57,800	439
2010-07-28	447	447	438	445	73,700	445
2010-07-27	436	443	434	440	67,300	440
2010-07-26	437	445	433	437	183,100	437
2010-07-23	435	440	435	437	184,400	437
2010-07-22	444	448	432	434	226,100	434
2010-07-21	442	449	437	446	174,600	446
2010-07-20	443	447	436	442	169,300	442
2010-07-16	456	462	444	451	87,700	451
2010-07-15	462	467	456	462	75,200	462
2010-07-14	467	473	460	469	42,900	469
2010-07-13	466	471	458	462	85,200	462
2010-07-12	472	476	463	468	51,100	468
2010-07-09	475	479	467	473	137,300	473
2010-07-08	466	472	461	469	165,400	469
2010-07-07	456	462	454	462	44,500	462
2010-07-06	459	461	453	461	44,900	461
2010-07-05	462	469	458	463	53,000	463
2010-07-02	457	469	457	465	98,200	465
2010-07-01	460	460	452	457	115,200	457
2010-06-30	464	465	452	459	98,700	459
2010-06-29	469	476	466	467	63,200	467
2010-06-28	479	480	464	474	121,100	474
2010-06-25	479	479	467	475	161,400	475
2010-06-24	478	486	472	480	70,800	480
2010-06-23	485	488	476	483	53,000	483
2010-06-22	490	491	486	491	91,900	491
2010-06-21	495	497	487	488	158,900	488
2010-06-18	467	495	465	495	318,600	495
2010-06-17	462	472	459	469	143,600	469
2010-06-16	463	464	456	459	232,500	459
2010-06-15	460	465	455	461	187,900	461
2010-06-14	465	470	460	465	104,500	465
2010-06-11	481	481	463	463	220,200	463
2010-06-10	462	466	455	465	155,200	465
2010-06-09	452	461	452	458	95,700	458
2010-06-08	450	466	450	459	208,200	459
2010-06-07	460	467	457	463	93,700	463
2010-06-04	477	479	474	476	93,000	476
2010-06-03	477	480	470	478	123,400	478
2010-06-02	473	483	473	473	186,800	473
2010-06-01	476	480	471	478	127,000	478
2010-05-31	488	491	478	481	230,300	481
2010-05-28	489	490	480	486	252,300	486
2010-05-27	474	489	473	483	304,500	483
2010-05-26	494	494	476	477	345,200	477
2010-05-25	496	497	487	493	278,200	493
2010-05-24	490	498	486	495	201,000	495
2010-05-21	498	502	493	497	281,900	497
2010-05-20	490	514	488	508	351,200	508
2010-05-19	497	499	484	496	218,900	496
2010-05-18	495	509	490	501	265,900	501
2010-05-17	506	520	495	501	397,900	501
2010-05-14	478	513	478	509	553,400	509
2010-05-13	485	487	479	486	199,100	486
2010-05-12	475	484	471	478	203,900	478
2010-05-11	477	480	468	473	234,200	473
2010-05-10	447	477	441	472	333,100	472
2010-05-07	442	450	440	446	322,700	446
2010-05-06	460	470	444	460	377,300	460
2010-04-30	470	475	465	465	133,600	465
2010-04-28	467	476	465	470	187,200	470
2010-04-27	481	483	476	479	114,600	479
2010-04-26	480	488	476	486	134,500	486
2010-04-23	467	478	467	475	83,100	475
2010-04-22	477	477	462	472	215,700	472
2010-04-21	468	477	467	477	210,200	477
2010-04-20	470	474	465	468	122,300	468
2010-04-19	466	474	465	469	179,500	469
2010-04-16	485	486	478	480	195,800	480
2010-04-15	486	489	483	487	143,700	487
2010-04-14	489	489	480	485	110,700	485
2010-04-13	489	490	482	485	128,200	485
2010-04-12	487	490	485	488	81,700	488
2010-04-09	487	487	478	487	115,700	487
2010-04-08	486	487	483	485	89,100	485
2010-04-07	485	486	479	486	127,800	486
2010-04-06	488	490	481	482	99,900	482
2010-04-05	493	493	486	490	109,900	490
2010-04-02	491	491	485	489	74,600	489
2010-04-01	491	491	481	488	140,900	488
2010-03-31	490	493	490	493	161,300	493
2010-03-30	484	490	482	489	125,500	489
2010-03-29	476	486	475	485	162,200	485
2010-03-26	480	488	480	486	160,000	486
2010-03-25	479	490	477	483	299,000	483
2010-03-24	471	481	471	481	245,100	481
2010-03-23	478	479	468	474	276,000	474
2010-03-19	455	478	450	477	502,200	477
2010-03-18	451	454	446	449	160,900	449
2010-03-17	442	449	440	447	175,500	447
2010-03-16	436	447	436	442	94,900	442
2010-03-15	449	449	434	440	143,500	440
2010-03-12	445	446	440	441	137,200	441
2010-03-11	440	444	440	444	91,600	444
2010-03-10	435	442	433	439	144,600	439
2010-03-09	433	436	432	434	118,300	434
2010-03-08	440	440	430	436	127,700	436
2010-03-05	435	435	430	432	112,200	432
2010-03-04	427	434	425	428	167,500	428
2010-03-03	425	426	418	425	181,600	425
2010-03-02	426	428	425	427	139,100	427
2010-03-01	430	434	425	426	292,500	426
2010-02-26	437	440	432	434	230,500	434
2010-02-25	450	451	429	434	543,200	434
2010-02-24	443	444	438	443	285,800	443
2010-02-23	447	448	443	444	290,700	444
2010-02-22	435	445	435	441	351,200	441
2010-02-19	448	448	438	438	364,300	438
2010-02-18	451	453	444	448	372,000	448
2010-02-17	445	452	443	451	364,300	451
2010-02-16	438	444	435	442	357,600	442
2010-02-15	434	437	427	434	247,700	434
2010-02-12	434	436	431	435	267,700	435
2010-02-10	423	432	419	430	376,100	430
2010-02-09	419	423	413	419	460,000	419
2010-02-08	428	433	422	424	383,700	424
2010-02-05	436	437	423	428	548,500	428
2010-02-04	437	442	432	442	616,800	442
2010-02-03	419	434	419	431	546,700	431
2010-02-02	418	421	412	418	648,800	418
2010-02-01	391	415	384	413	894,500	413
2010-01-29	387	388	379	383	674,600	383
2010-01-28	390	391	387	388	233,700	388
2010-01-27	394	398	391	392	190,400	392
2010-01-26	404	405	394	396	367,000	396
2010-01-25	401	408	401	405	124,000	405
2010-01-22	407	412	405	409	135,900	409
2010-01-21	412	416	407	414	293,100	414
2010-01-20	410	415	406	409	195,500	409
2010-01-19	405	409	402	406	201,200	406
2010-01-18	416	416	402	404	316,200	404
2010-01-15	408	414	406	414	260,600	414
2010-01-14	405	408	397	407	368,900	407
2010-01-13	423	423	408	408	359,300	408
2010-01-12	425	428	418	422	323,000	422
2010-01-08	416	421	411	415	514,200	415
2010-01-07	393	408	389	406	636,400	406
2010-01-06	391	393	384	391	316,100	391
2010-01-05	385	388	385	387	152,600	387
2010-01-04	385	387	380	381	96,300	381

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30