8133 伊藤忠エネクス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	432	439	426	432	45,100	432
2011-12-29	433	434	427	432	14,000	432
2011-12-28	430	439	426	433	43,400	433
2011-12-27	433	436	432	433	9,200	433
2011-12-26	439	444	436	436	87,000	436
2011-12-22	433	438	426	437	63,600	437
2011-12-21	433	437	428	437	41,800	437
2011-12-20	421	430	421	427	34,600	427
2011-12-19	432	435	420	425	53,600	425
2011-12-16	438	440	436	436	34,100	436
2011-12-15	443	445	437	437	24,900	437
2011-12-14	443	449	443	447	50,600	447
2011-12-13	441	442	440	441	25,200	441
2011-12-12	434	447	431	445	121,200	445
2011-12-09	416	428	416	426	185,300	426
2011-12-08	438	438	430	435	61,100	435
2011-12-07	435	445	431	442	74,800	442
2011-12-06	438	448	436	440	114,700	440
2011-12-05	433	444	432	443	67,000	443
2011-12-02	434	437	432	437	58,800	437
2011-12-01	432	433	428	431	71,100	431
2011-11-30	421	430	420	430	63,700	430
2011-11-29	420	425	419	425	26,800	425
2011-11-28	415	424	414	420	48,000	420
2011-11-25	424	424	416	416	36,400	416
2011-11-24	413	423	413	423	31,800	423
2011-11-22	410	421	410	419	43,200	419
2011-11-21	418	418	412	416	18,700	416
2011-11-18	416	421	416	420	19,700	420
2011-11-17	413	428	410	424	43,000	424
2011-11-16	420	423	415	418	18,900	418
2011-11-15	425	430	423	423	17,800	423
2011-11-14	427	434	424	430	17,700	430
2011-11-11	438	438	424	428	76,600	428
2011-11-10	421	438	421	438	108,100	438
2011-11-09	424	435	424	435	75,800	435
2011-11-08	420	426	420	420	35,100	420
2011-11-07	418	425	416	425	60,800	425
2011-11-04	415	422	407	418	101,300	418
2011-11-02	411	414	403	411	78,100	411
2011-11-01	413	416	412	413	48,500	413
2011-10-31	413	419	411	413	76,800	413
2011-10-28	419	422	412	413	91,900	413
2011-10-27	414	417	411	412	86,000	412
2011-10-26	415	419	411	415	64,200	415
2011-10-25	435	435	416	420	103,900	420
2011-10-24	424	432	422	428	38,800	428
2011-10-21	436	436	424	424	17,900	424
2011-10-20	437	437	426	437	32,400	437
2011-10-19	437	439	432	436	27,100	436
2011-10-18	437	439	430	430	25,700	430
2011-10-17	437	444	435	438	42,100	438
2011-10-14	441	441	431	431	47,600	431
2011-10-13	450	450	445	448	51,700	448
2011-10-12	447	449	440	447	59,600	447
2011-10-11	446	448	441	444	49,100	444
2011-10-07	437	448	437	443	100,200	443
2011-10-06	415	431	415	431	45,000	431
2011-10-05	423	423	407	412	53,500	412
2011-10-04	422	429	418	418	72,100	418
2011-10-03	437	440	420	422	75,400	422
2011-09-30	451	453	444	453	46,600	453
2011-09-29	457	458	435	448	127,700	448
2011-09-28	443	461	441	461	101,200	461
2011-09-27	448	450	444	450	43,800	450
2011-09-26	449	449	441	443	83,700	443
2011-09-22	440	452	434	448	90,400	448
2011-09-21	447	447	441	441	27,300	441
2011-09-20	443	448	443	443	59,300	443
2011-09-16	450	457	448	457	62,600	457
2011-09-15	450	450	440	449	46,400	449
2011-09-14	450	453	442	442	50,800	442
2011-09-13	439	453	439	450	45,500	450
2011-09-12	441	443	439	441	38,700	441
2011-09-09	448	450	440	449	169,000	449
2011-09-08	427	445	427	445	169,600	445
2011-09-07	423	425	420	425	41,200	425
2011-09-06	423	426	419	423	57,100	423
2011-09-05	421	426	421	424	36,600	424
2011-09-02	419	426	419	424	48,800	424
2011-09-01	425	425	417	422	61,100	422
2011-08-31	423	423	418	420	74,200	420
2011-08-30	421	425	418	420	70,500	420
2011-08-29	425	427	414	423	59,600	423
2011-08-26	426	426	420	422	84,600	422
2011-08-25	428	428	421	425	63,000	425
2011-08-24	431	432	418	420	62,000	420
2011-08-23	424	428	421	427	28,400	427
2011-08-22	424	428	420	420	39,100	420
2011-08-19	421	428	421	423	34,500	423
2011-08-18	434	437	424	429	79,800	429
2011-08-17	428	440	427	436	45,500	436
2011-08-16	431	438	431	433	54,700	433
2011-08-15	436	436	429	431	36,700	431
2011-08-12	438	438	428	431	52,000	431
2011-08-11	418	433	415	430	99,500	430
2011-08-10	440	449	430	432	163,700	432
2011-08-09	426	432	411	432	107,900	432
2011-08-08	433	439	430	434	54,600	434
2011-08-05	433	443	433	441	88,500	441
2011-08-04	460	467	456	456	52,400	456
2011-08-03	464	465	454	458	67,000	458
2011-08-02	462	468	462	467	47,900	467
2011-08-01	455	472	453	469	84,800	469
2011-07-29	468	472	461	461	114,200	461
2011-07-28	468	478	466	468	57,000	468
2011-07-27	473	477	466	473	88,700	473
2011-07-26	477	480	474	477	120,100	477
2011-07-25	474	474	468	472	89,600	472
2011-07-22	467	473	461	467	173,200	467
2011-07-21	454	458	454	457	29,200	457
2011-07-20	450	460	449	458	99,000	458
2011-07-19	450	452	447	449	90,400	449
2011-07-15	452	458	446	448	101,600	448
2011-07-14	458	460	456	456	27,300	456
2011-07-13	456	460	455	458	57,200	458
2011-07-12	450	457	450	455	78,800	455
2011-07-11	455	459	452	458	58,300	458
2011-07-08	455	462	450	453	240,700	453
2011-07-07	446	451	446	450	75,400	450
2011-07-06	444	445	441	445	37,800	445
2011-07-05	445	448	443	443	21,100	443
2011-07-04	450	450	439	445	70,600	445
2011-07-01	454	455	445	448	129,600	448
2011-06-30	442	450	433	450	92,400	450
2011-06-29	429	438	428	438	66,800	438
2011-06-28	424	429	423	428	70,100	428
2011-06-27	413	422	413	420	93,000	420
2011-06-24	406	413	406	410	83,300	410
2011-06-23	410	418	406	407	75,900	407
2011-06-22	405	413	405	411	74,100	411
2011-06-21	402	407	402	404	47,900	404
2011-06-20	404	408	401	401	54,200	401
2011-06-17	413	413	401	402	82,500	402
2011-06-16	418	422	413	413	53,300	413
2011-06-15	423	425	419	421	32,600	421
2011-06-14	419	428	418	424	39,600	424
2011-06-13	419	421	417	418	25,800	418
2011-06-10	417	428	417	421	139,500	421
2011-06-09	410	416	408	415	64,900	415
2011-06-08	409	423	409	410	57,100	410
2011-06-07	406	412	405	411	43,200	411
2011-06-06	410	414	406	408	32,300	408
2011-06-03	414	416	410	410	38,500	410
2011-06-02	410	415	410	414	45,200	414
2011-06-01	417	417	413	417	39,400	417
2011-05-31	416	423	410	410	124,500	410
2011-05-30	416	421	412	418	49,600	418
2011-05-27	417	419	410	412	53,600	412
2011-05-26	423	424	417	420	103,500	420
2011-05-25	410	419	409	419	152,200	419
2011-05-24	405	412	405	406	67,700	406
2011-05-23	419	420	407	412	81,800	412
2011-05-20	417	423	417	418	35,800	418
2011-05-19	421	424	418	419	66,600	419
2011-05-18	419	424	419	421	33,500	421
2011-05-17	415	422	415	419	25,800	419
2011-05-16	415	432	413	418	96,100	418
2011-05-13	430	430	417	422	127,600	422
2011-05-12	432	434	427	429	90,000	429
2011-05-11	437	440	431	434	106,800	434
2011-05-10	436	442	435	437	122,100	437
2011-05-09	436	438	432	438	85,300	438
2011-05-06	436	439	426	432	191,800	432
2011-05-02	445	446	440	443	57,800	443
2011-04-28	435	439	434	439	106,000	439
2011-04-27	431	437	431	433	96,700	433
2011-04-26	427	434	426	431	162,000	431
2011-04-25	431	440	431	434	115,500	434
2011-04-22	433	440	433	439	53,400	439
2011-04-21	431	441	431	438	157,100	438
2011-04-20	449	449	428	432	226,000	432
2011-04-19	442	452	442	444	44,900	444
2011-04-18	450	453	441	449	37,100	449
2011-04-15	451	458	450	450	51,400	450
2011-04-14	455	457	451	455	40,800	455
2011-04-13	450	456	449	453	67,300	453
2011-04-12	447	460	446	450	96,400	450
2011-04-11	449	461	449	455	94,700	455
2011-04-08	442	453	439	450	116,100	450
2011-04-07	436	450	434	440	97,500	440
2011-04-06	455	455	434	437	117,600	437
2011-04-05	463	463	445	453	81,200	453
2011-04-04	472	474	461	463	85,700	463
2011-04-01	477	479	467	470	97,700	470
2011-03-31	477	478	469	476	66,900	476
2011-03-30	478	479	472	477	98,100	477
2011-03-29	475	479	464	475	152,700	475
2011-03-28	482	485	477	485	88,700	485
2011-03-25	476	483	471	475	110,100	475
2011-03-24	468	474	459	469	111,300	469
2011-03-23	468	468	450	461	121,900	461
2011-03-22	431	468	430	455	199,700	455
2011-03-18	420	428	415	415	183,600	415
2011-03-17	386	417	386	413	198,200	413
2011-03-16	372	420	372	415	218,900	415
2011-03-15	416	416	380	380	180,500	380
2011-03-14	406	444	391	436	150,000	436
2011-03-11	484	488	467	470	209,800	470
2011-03-10	485	489	481	482	93,600	482
2011-03-09	486	490	485	485	44,800	485
2011-03-08	485	493	482	483	60,600	483
2011-03-07	493	493	482	487	68,200	487
2011-03-04	483	493	483	488	84,400	488
2011-03-03	480	483	478	479	44,500	479
2011-03-02	485	487	478	478	66,600	478
2011-03-01	485	490	484	488	75,100	488
2011-02-28	477	484	464	479	240,200	479
2011-02-25	480	484	452	482	299,400	482
2011-02-24	497	499	486	487	102,000	487
2011-02-23	495	504	494	499	165,900	499
2011-02-22	500	501	496	498	116,900	498
2011-02-21	496	501	496	500	79,500	500
2011-02-18	500	501	495	496	124,800	496
2011-02-17	500	501	496	498	156,300	498
2011-02-16	498	499	495	497	104,400	497
2011-02-15	495	500	491	498	122,300	498
2011-02-14	494	496	490	494	86,200	494
2011-02-10	485	490	484	488	123,000	488
2011-02-09	479	487	479	487	129,300	487
2011-02-08	480	483	477	480	128,000	480
2011-02-07	479	483	474	480	113,600	480
2011-02-04	478	479	473	476	69,500	476
2011-02-03	470	477	469	475	87,000	475
2011-02-02	468	473	468	470	87,100	470
2011-02-01	473	473	464	468	109,700	468
2011-01-31	461	474	460	466	170,700	466
2011-01-28	466	467	455	464	152,400	464
2011-01-27	466	471	462	468	216,500	468
2011-01-26	456	469	456	466	159,100	466
2011-01-25	456	461	454	460	116,100	460
2011-01-24	451	454	450	453	94,600	453
2011-01-21	456	457	446	448	276,700	448
2011-01-20	450	465	448	456	334,600	456
2011-01-19	455	455	450	453	113,500	453
2011-01-18	448	455	444	452	126,000	452
2011-01-17	448	457	448	452	142,600	452
2011-01-14	461	463	444	446	299,400	446
2011-01-13	460	465	459	462	96,100	462
2011-01-12	458	463	452	460	184,400	460
2011-01-11	459	464	456	458	120,800	458
2011-01-07	459	467	455	459	217,900	459
2011-01-06	454	459	452	458	172,000	458
2011-01-05	445	451	442	450	142,800	450
2011-01-04	448	449	445	447	48,100	447

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