8133 伊藤忠エネクス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	452	452	447	447	40,600	447
2012-12-27	453	456	451	451	46,500	451
2012-12-26	451	455	449	451	88,300	451
2012-12-25	450	450	447	450	52,200	450
2012-12-21	446	448	443	447	68,800	447
2012-12-20	444	447	443	445	91,800	445
2012-12-19	439	447	439	447	83,000	447
2012-12-18	438	443	436	436	78,800	436
2012-12-17	438	438	433	434	44,200	434
2012-12-14	431	437	431	432	95,600	432
2012-12-13	440	440	435	438	43,500	438
2012-12-12	438	440	434	435	56,600	435
2012-12-11	437	437	426	435	51,700	435
2012-12-10	438	438	430	437	95,800	437
2012-12-07	427	430	423	430	36,800	430
2012-12-06	427	428	421	427	110,900	427
2012-12-05	418	425	418	425	51,400	425
2012-12-04	416	420	415	418	38,600	418
2012-12-03	418	421	415	418	48,300	418
2012-11-30	423	423	415	415	79,300	415
2012-11-29	419	421	419	419	35,100	419
2012-11-28	420	422	414	418	48,300	418
2012-11-27	416	422	416	421	55,700	421
2012-11-26	425	425	418	419	79,900	419
2012-11-22	416	418	415	418	37,500	418
2012-11-21	417	418	411	413	32,900	413
2012-11-20	414	417	412	416	45,200	416
2012-11-19	404	410	404	410	57,600	410
2012-11-16	403	404	401	402	54,000	402
2012-11-15	403	403	400	401	48,900	401
2012-11-14	403	403	398	400	49,500	400
2012-11-13	400	404	398	403	47,000	403
2012-11-12	404	405	399	399	76,800	399
2012-11-09	406	408	404	404	128,200	404
2012-11-08	410	413	408	412	66,700	412
2012-11-07	416	416	413	413	49,600	413
2012-11-06	417	417	413	413	38,700	413
2012-11-05	413	417	412	417	29,100	417
2012-11-02	413	418	413	417	63,700	417
2012-11-01	420	420	411	411	76,400	411
2012-10-31	411	420	411	417	43,200	417
2012-10-30	422	422	410	410	71,000	410
2012-10-29	420	426	418	421	65,000	421
2012-10-26	428	428	421	427	93,000	427
2012-10-25	420	426	420	426	54,100	426
2012-10-24	416	422	415	422	70,100	422
2012-10-23	424	427	413	418	114,500	418
2012-10-22	413	422	413	421	53,200	421
2012-10-19	415	423	414	417	51,800	417
2012-10-18	414	417	412	417	28,700	417
2012-10-17	411	415	410	412	61,200	412
2012-10-16	406	408	403	406	28,200	406
2012-10-15	406	406	400	403	32,600	403
2012-10-12	405	407	402	403	33,700	403
2012-10-11	402	406	400	402	65,900	402
2012-10-10	403	408	402	403	115,000	403
2012-10-09	415	416	408	408	92,500	408
2012-10-05	414	417	411	417	37,800	417
2012-10-04	408	413	406	410	40,000	410
2012-10-03	413	413	406	406	42,600	406
2012-10-02	412	417	410	413	45,900	413
2012-10-01	416	417	402	411	97,700	411
2012-09-28	425	429	416	417	67,300	417
2012-09-27	432	435	428	429	39,600	429
2012-09-26	428	436	423	434	72,500	434
2012-09-25	434	436	430	436	55,700	436
2012-09-24	432	435	429	432	52,000	432
2012-09-21	429	434	428	430	49,900	430
2012-09-20	433	435	430	431	44,700	431
2012-09-19	436	437	430	433	51,800	433
2012-09-18	431	435	430	433	37,700	433
2012-09-14	428	432	427	428	111,900	428
2012-09-13	430	436	427	436	48,700	436
2012-09-12	426	431	424	427	33,300	427
2012-09-11	430	434	429	433	16,800	433
2012-09-10	420	430	420	430	68,000	430
2012-09-07	423	423	416	421	71,100	421
2012-09-06	415	420	413	418	65,700	418
2012-09-05	421	423	418	420	28,600	420
2012-09-04	420	424	418	420	41,500	420
2012-09-03	421	428	418	420	38,400	420
2012-08-31	420	425	418	418	47,000	418
2012-08-30	424	424	418	418	36,300	418
2012-08-29	421	428	421	424	37,700	424
2012-08-28	428	436	422	423	59,700	423
2012-08-27	447	447	428	428	93,000	428
2012-08-24	445	447	441	443	34,500	443
2012-08-23	447	449	444	445	19,600	445
2012-08-22	446	450	442	444	32,600	444
2012-08-21	444	451	444	450	29,400	450
2012-08-20	451	452	444	444	22,500	444
2012-08-17	452	452	449	451	17,800	451
2012-08-16	441	452	440	452	45,600	452
2012-08-15	443	445	436	437	27,600	437
2012-08-14	435	444	435	441	34,400	441
2012-08-13	442	443	435	436	14,300	436
2012-08-10	440	445	440	441	57,500	441
2012-08-09	434	445	434	445	36,200	445
2012-08-08	430	434	428	432	35,000	432
2012-08-07	433	433	427	430	25,300	430
2012-08-06	422	428	422	428	34,900	428
2012-08-03	420	422	415	421	29,700	421
2012-08-02	421	429	417	420	36,100	420
2012-08-01	427	427	420	422	23,200	422
2012-07-31	425	429	422	428	27,800	428
2012-07-30	428	428	421	426	29,400	426
2012-07-27	424	424	418	422	39,000	422
2012-07-26	422	424	414	416	111,400	416
2012-07-25	419	419	413	419	51,500	419
2012-07-24	421	422	416	416	38,000	416
2012-07-23	425	430	421	421	21,600	421
2012-07-20	431	434	424	432	39,000	432
2012-07-19	427	439	427	434	35,200	434
2012-07-18	440	441	426	427	38,900	427
2012-07-17	445	447	441	441	40,100	441
2012-07-13	443	453	443	447	33,600	447
2012-07-12	453	455	441	441	28,900	441
2012-07-11	465	466	451	451	28,000	451
2012-07-10	463	477	463	469	166,900	469
2012-07-09	462	469	461	466	76,600	466
2012-07-06	464	469	462	468	53,100	468
2012-07-05	458	463	456	463	30,000	463
2012-07-04	460	461	452	458	23,600	458
2012-07-03	460	467	454	459	39,100	459
2012-07-02	458	464	445	461	118,700	461
2012-06-29	444	452	440	450	76,600	450
2012-06-28	440	446	432	439	38,300	439
2012-06-27	427	437	426	437	22,000	437
2012-06-26	429	433	425	426	55,500	426
2012-06-25	431	434	426	430	47,700	430
2012-06-22	419	427	418	424	31,800	424
2012-06-21	419	425	418	421	51,500	421
2012-06-20	420	422	417	419	45,900	419
2012-06-19	417	424	417	418	49,200	418
2012-06-18	423	425	415	421	47,200	421
2012-06-15	411	431	410	428	66,800	428
2012-06-14	412	414	409	409	40,300	409
2012-06-13	421	421	412	414	79,500	414
2012-06-12	423	424	418	424	41,600	424
2012-06-11	433	435	425	425	46,400	425
2012-06-08	429	434	425	433	121,700	433
2012-06-07	421	431	416	429	78,200	429
2012-06-06	414	420	412	420	72,300	420
2012-06-05	410	413	405	411	34,400	411
2012-06-04	408	414	405	411	63,500	411
2012-06-01	415	419	410	418	47,900	418
2012-05-31	407	423	406	423	55,400	423
2012-05-30	411	414	407	412	28,400	412
2012-05-29	416	417	406	416	52,200	416
2012-05-28	412	419	411	413	44,800	413
2012-05-25	418	418	408	415	49,500	415
2012-05-24	417	423	411	416	41,300	416
2012-05-23	425	426	417	421	72,000	421
2012-05-22	426	428	422	425	36,800	425
2012-05-21	414	422	411	422	57,000	422
2012-05-18	425	425	410	414	92,200	414
2012-05-17	430	437	426	431	51,100	431
2012-05-16	443	443	433	436	30,100	436
2012-05-15	437	448	435	446	59,100	446
2012-05-14	445	453	444	445	38,500	445
2012-05-11	466	466	443	443	41,200	443
2012-05-10	457	468	452	467	80,400	467
2012-05-09	464	464	457	459	45,800	459
2012-05-08	464	468	460	467	36,800	467
2012-05-07	454	467	454	461	83,100	461
2012-05-02	468	477	459	476	52,800	476
2012-05-01	462	465	459	460	47,000	460
2012-04-27	474	475	459	459	33,000	459
2012-04-26	468	474	464	474	65,300	474
2012-04-25	461	469	455	469	42,900	469
2012-04-24	457	458	452	453	32,500	453
2012-04-23	458	464	455	457	64,700	457
2012-04-20	460	462	454	459	36,200	459
2012-04-19	458	465	458	459	15,100	459
2012-04-18	458	467	456	462	67,900	462
2012-04-17	457	460	452	455	56,600	455
2012-04-16	451	461	451	455	56,300	455
2012-04-13	457	478	452	454	127,900	454
2012-04-12	452	457	450	455	38,500	455
2012-04-11	456	460	450	450	80,200	450
2012-04-10	455	464	453	460	86,100	460
2012-04-09	453	457	452	455	32,700	455
2012-04-06	455	458	452	458	34,700	458
2012-04-05	455	461	454	458	48,700	458
2012-04-04	463	472	459	463	69,700	463
2012-04-03	467	477	462	465	133,400	465
2012-04-02	490	490	470	470	111,900	470
2012-03-30	490	492	484	489	59,900	489
2012-03-29	483	488	480	482	53,100	482
2012-03-28	496	496	486	490	66,700	490
2012-03-27	496	506	496	506	78,400	506
2012-03-26	494	505	493	496	84,400	496
2012-03-23	496	499	490	494	93,500	494
2012-03-22	497	508	497	501	68,600	501
2012-03-21	508	509	499	499	84,600	499
2012-03-19	503	517	501	515	92,000	515
2012-03-16	511	511	499	499	72,800	499
2012-03-15	502	507	501	503	43,200	503
2012-03-14	509	510	502	502	54,900	502
2012-03-13	503	509	499	499	60,700	499
2012-03-12	510	510	503	505	85,000	505
2012-03-09	515	517	506	511	193,100	511
2012-03-08	499	510	497	510	115,600	510
2012-03-07	488	499	485	498	90,700	498
2012-03-06	486	492	486	490	94,200	490
2012-03-05	476	486	476	486	70,100	486
2012-03-02	479	481	472	476	44,100	476
2012-03-01	482	487	471	471	49,000	471
2012-02-29	488	493	477	479	70,500	479
2012-02-28	479	486	477	484	70,300	484
2012-02-27	480	482	474	478	88,800	478
2012-02-24	477	480	475	479	66,400	479
2012-02-23	474	480	474	477	74,200	477
2012-02-22	468	475	466	474	82,900	474
2012-02-21	468	468	462	465	52,200	465
2012-02-20	473	473	464	465	55,300	465
2012-02-17	466	468	464	464	46,300	464
2012-02-16	463	469	460	462	61,300	462
2012-02-15	462	466	457	464	91,700	464
2012-02-14	463	468	459	464	49,800	464
2012-02-13	467	468	464	466	49,800	466
2012-02-10	467	471	463	467	131,300	467
2012-02-09	463	468	461	463	66,600	463
2012-02-08	455	467	455	461	145,800	461
2012-02-07	452	454	448	452	57,800	452
2012-02-06	454	454	445	451	67,700	451
2012-02-03	452	456	451	454	111,200	454
2012-02-02	446	455	446	448	45,300	448
2012-02-01	453	453	445	445	54,400	445
2012-01-31	448	454	444	450	83,000	450
2012-01-30	448	449	444	444	76,500	444
2012-01-27	444	450	442	447	74,700	447
2012-01-26	439	445	434	442	123,100	442
2012-01-25	438	441	436	440	85,200	440
2012-01-24	441	442	433	435	69,700	435
2012-01-23	442	443	439	441	20,000	441
2012-01-20	444	444	438	440	87,900	440
2012-01-19	441	444	440	443	73,500	443
2012-01-18	438	447	435	438	88,100	438
2012-01-17	431	437	430	436	30,600	436
2012-01-16	430	431	426	430	28,600	430
2012-01-13	430	436	428	430	53,800	430
2012-01-12	436	436	429	431	99,500	431
2012-01-11	435	440	435	437	21,000	437
2012-01-10	445	448	434	434	176,800	434
2012-01-06	448	449	445	448	76,800	448
2012-01-05	445	449	444	447	56,300	447
2012-01-04	439	448	436	447	46,800	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