8133 伊藤忠エネクス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	915	923	912	919	99,800	919
2016-12-29	933	933	910	914	103,600	914
2016-12-28	928	937	923	934	164,200	934
2016-12-27	926	936	922	924	89,100	924
2016-12-26	939	939	928	930	141,500	930
2016-12-22	931	936	926	936	98,300	936
2016-12-21	926	938	926	934	170,600	934
2016-12-20	939	939	924	924	139,300	924
2016-12-19	922	935	921	933	260,400	933
2016-12-16	921	924	907	914	189,700	914
2016-12-15	902	927	900	923	376,200	923
2016-12-14	910	910	893	897	190,000	897
2016-12-13	897	910	894	908	174,900	908
2016-12-12	895	899	883	897	271,600	897
2016-12-09	883	893	877	882	416,500	882
2016-12-08	880	884	874	883	236,200	883
2016-12-07	868	878	863	870	240,700	870
2016-12-06	883	887	863	872	298,700	872
2016-12-05	879	879	865	874	173,200	874
2016-12-02	884	890	879	884	243,100	884
2016-12-01	889	894	877	884	336,500	884
2016-11-30	863	867	858	864	166,600	864
2016-11-29	864	869	857	865	165,700	865
2016-11-28	862	870	858	867	223,100	867
2016-11-25	869	869	855	862	136,300	862
2016-11-24	875	876	866	869	107,300	869
2016-11-22	869	879	869	875	121,100	875
2016-11-21	852	872	852	867	222,200	867
2016-11-18	848	849	839	845	152,900	845
2016-11-17	845	847	840	844	115,100	844
2016-11-16	847	853	841	848	204,100	848
2016-11-15	846	849	833	838	222,100	838
2016-11-14	849	853	840	848	215,700	848
2016-11-11	842	849	831	841	264,100	841
2016-11-10	844	851	841	845	292,200	845
2016-11-09	849	850	791	801	272,400	801
2016-11-08	839	844	830	843	173,100	843
2016-11-07	829	842	826	836	312,400	836
2016-11-04	809	820	800	818	224,300	818
2016-11-02	835	843	816	819	312,800	819
2016-11-01	815	849	814	841	551,800	841
2016-10-31	802	809	781	808	194,200	808
2016-10-28	798	810	787	806	868,500	806
2016-10-27	820	820	802	805	263,400	805
2016-10-26	820	822	811	820	191,300	820
2016-10-25	811	822	809	818	160,900	818
2016-10-24	811	814	804	813	138,900	813
2016-10-21	810	819	808	812	202,700	812
2016-10-20	815	817	806	810	128,000	810
2016-10-19	811	818	802	812	151,000	812
2016-10-17	809	813	796	800	180,500	800
2016-10-13	820	820	800	811	272,900	811
2016-10-12	815	824	814	820	149,400	820
2016-10-11	824	830	816	820	163,100	820
2016-10-07	833	837	822	825	196,200	825
2016-10-06	811	834	811	827	275,300	827
2016-10-05	802	810	796	805	155,200	805
2016-10-04	784	807	782	802	303,100	802
2016-10-03	782	789	777	784	149,700	784
2016-09-30	776	777	765	773	159,000	773
2016-09-29	779	792	777	787	182,500	787
2016-09-28	774	777	769	774	98,000	774
2016-09-27	777	789	771	789	154,300	789
2016-09-26	786	787	781	783	131,400	783
2016-09-23	781	786	771	784	180,100	784
2016-09-21	780	782	764	781	190,100	781
2016-09-20	770	788	768	783	199,100	783
2016-09-16	772	772	758	772	98,200	772
2016-09-15	771	774	756	769	126,400	769
2016-09-14	774	778	765	774	186,900	774
2016-09-13	788	788	775	781	123,200	781
2016-09-12	786	793	782	784	109,000	784
2016-09-09	792	799	788	794	169,600	794
2016-09-08	791	795	786	789	89,200	789
2016-09-07	781	791	779	789	116,200	789
2016-09-06	759	789	759	779	223,500	779
2016-09-05	755	760	750	756	179,700	756
2016-09-02	743	750	743	750	111,900	750
2016-09-01	745	749	741	747	114,700	747
2016-08-31	738	751	737	750	132,300	750
2016-08-30	743	746	731	736	258,600	736
2016-08-29	760	765	744	746	151,500	746
2016-08-26	762	762	745	746	146,100	746
2016-08-25	764	769	759	762	98,500	762
2016-08-24	766	769	760	762	77,100	762
2016-08-23	757	767	757	762	135,900	762
2016-08-22	755	765	755	763	113,000	763
2016-08-19	761	764	747	753	217,000	753
2016-08-18	777	780	765	765	134,800	765
2016-08-17	763	781	762	776	140,600	776
2016-08-16	783	787	767	767	218,100	767
2016-08-15	786	792	772	782	138,600	782
2016-08-12	789	795	786	791	133,900	791
2016-08-10	785	794	778	783	220,600	783
2016-08-09	786	789	778	785	114,300	785
2016-08-08	788	790	782	788	141,900	788
2016-08-05	786	786	768	774	199,700	774
2016-08-04	805	806	775	780	464,400	780
2016-08-03	839	839	802	805	315,900	805
2016-08-02	860	862	839	846	205,100	846
2016-08-01	875	875	856	865	224,900	865
2016-07-29	920	921	860	885	430,300	885
2016-07-28	980	1,009	929	935	350,700	935
2016-07-27	1,004	1,004	968	993	210,300	993
2016-07-26	1,033	1,036	1,005	1,018	199,500	1,018
2016-07-25	1,024	1,052	1,022	1,042	127,500	1,042
2016-07-22	1,015	1,019	1,004	1,015	72,200	1,015
2016-07-21	1,039	1,040	1,016	1,026	77,800	1,026
2016-07-20	1,012	1,025	1,004	1,024	146,600	1,024
2016-07-19	987	1,015	987	1,010	157,100	1,010
2016-07-15	995	1,000	986	987	72,200	987
2016-07-14	978	990	968	986	97,300	986
2016-07-13	996	996	976	980	70,400	980
2016-07-12	984	994	971	972	131,900	972
2016-07-11	962	980	961	975	95,600	975
2016-07-08	964	968	947	949	180,100	949
2016-07-07	940	962	940	960	115,700	960
2016-07-06	930	955	928	952	134,100	952
2016-07-05	959	965	947	951	86,700	951
2016-07-04	940	970	940	961	108,700	961
2016-07-01	910	941	887	938	251,700	938
2016-06-30	924	925	899	902	151,600	902
2016-06-29	923	924	897	918	125,100	918
2016-06-28	909	929	893	914	106,900	914
2016-06-27	919	926	898	924	151,500	924
2016-06-24	930	947	864	874	158,200	874
2016-06-23	925	932	920	932	44,700	932
2016-06-22	936	936	915	925	71,700	925
2016-06-21	918	934	914	931	75,100	931
2016-06-20	884	935	879	932	155,400	932
2016-06-17	860	867	854	858	118,500	858
2016-06-16	880	882	853	853	156,100	853
2016-06-15	877	878	867	872	82,300	872
2016-06-14	879	879	861	862	75,600	862
2016-06-13	894	901	877	877	110,800	877
2016-06-10	921	921	910	915	152,300	915
2016-06-09	920	922	916	921	101,900	921
2016-06-08	921	923	913	921	69,800	921
2016-06-07	912	925	911	918	78,500	918
2016-06-06	900	916	900	909	94,000	909
2016-06-03	908	920	908	919	68,700	919
2016-06-02	907	915	893	908	121,800	908
2016-06-01	918	925	909	916	87,200	916
2016-05-31	926	932	918	926	110,000	926
2016-05-30	930	934	917	928	49,700	928
2016-05-27	924	931	911	921	126,800	921
2016-05-26	930	937	920	924	101,300	924
2016-05-25	930	933	916	922	67,500	922
2016-05-24	920	929	913	918	88,700	918
2016-05-23	926	932	912	923	89,400	923
2016-05-20	935	947	930	937	67,400	937
2016-05-19	942	949	930	935	92,700	935
2016-05-18	931	950	930	944	67,000	944
2016-05-17	935	942	924	937	81,300	937
2016-05-16	930	938	923	924	93,100	924
2016-05-13	932	950	928	942	98,100	942
2016-05-12	941	943	923	928	89,000	928
2016-05-11	955	972	944	949	127,500	949
2016-05-10	946	955	933	949	149,700	949
2016-05-09	945	963	940	943	138,600	943
2016-05-06	933	950	924	935	254,100	935
2016-05-02	876	930	875	929	200,000	929
2016-04-28	920	928	874	903	208,500	903
2016-04-27	920	924	911	915	177,500	915
2016-04-26	920	921	905	916	99,300	916
2016-04-25	929	930	910	921	150,900	921
2016-04-22	910	917	900	916	174,200	916
2016-04-21	910	927	907	922	236,500	922
2016-04-20	901	910	893	897	436,100	897
2016-04-19	906	910	896	903	129,200	903
2016-04-18	883	890	869	876	128,800	876
2016-04-15	903	913	896	898	96,100	898
2016-04-14	895	916	891	916	136,200	916
2016-04-13	860	880	860	877	81,000	877
2016-04-12	839	860	839	851	116,600	851
2016-04-11	858	862	842	842	92,000	842
2016-04-08	840	868	837	859	169,500	859
2016-04-07	848	866	848	858	114,900	858
2016-04-06	851	866	836	843	166,100	843
2016-04-05	865	868	848	851	130,900	851
2016-04-04	880	898	874	880	139,200	880
2016-04-01	904	906	880	884	163,100	884
2016-03-31	906	918	901	903	109,200	903
2016-03-30	919	923	906	908	156,500	908
2016-03-29	930	936	916	923	135,100	923
2016-03-28	929	946	921	946	215,700	946
2016-03-25	917	936	906	919	93,200	919
2016-03-24	922	931	903	905	250,800	905
2016-03-23	935	941	928	932	87,000	932
2016-03-22	931	943	920	930	232,600	930
2016-03-18	922	933	914	929	217,900	929
2016-03-17	926	941	923	931	105,900	931
2016-03-16	907	920	907	913	72,300	913
2016-03-15	914	919	908	913	83,700	913
2016-03-14	923	926	907	919	111,900	919
2016-03-11	891	913	879	912	223,400	912
2016-03-10	873	887	871	874	161,300	874
2016-03-09	862	862	842	858	111,400	858
2016-03-08	885	893	859	873	99,000	873
2016-03-07	915	920	884	887	90,700	887
2016-03-04	858	910	855	908	184,000	908
2016-03-03	847	858	847	858	73,100	858
2016-03-02	855	861	847	856	170,300	856
2016-03-01	830	841	816	830	129,000	830
2016-02-29	830	854	828	832	187,800	832
2016-02-26	826	848	825	830	124,900	830
2016-02-25	800	827	800	819	119,000	819
2016-02-24	776	798	769	793	137,500	793
2016-02-23	820	822	779	782	187,600	782
2016-02-22	810	827	809	817	110,100	817
2016-02-19	848	851	808	819	161,100	819
2016-02-18	860	876	848	859	127,400	859
2016-02-17	848	862	832	846	90,200	846
2016-02-16	842	872	842	854	104,800	854
2016-02-15	827	859	825	853	77,700	853
2016-02-12	810	839	794	797	192,400	797
2016-02-10	882	882	832	838	122,500	838
2016-02-09	891	899	872	880	151,700	880
2016-02-08	929	935	910	921	185,700	921
2016-02-05	928	954	921	952	166,200	952
2016-02-04	948	959	937	943	184,100	943
2016-02-03	937	958	934	956	173,300	956
2016-02-02	969	969	952	964	183,100	964
2016-02-01	948	957	933	956	190,500	956
2016-01-29	866	914	861	913	202,200	913
2016-01-28	854	868	839	845	222,000	845
2016-01-27	835	860	831	854	174,600	854
2016-01-26	840	840	816	823	134,000	823
2016-01-25	831	862	828	859	228,900	859
2016-01-22	785	805	782	801	163,600	801
2016-01-21	775	799	774	780	258,500	780
2016-01-20	804	806	772	784	229,100	784
2016-01-19	814	828	805	811	66,200	811
2016-01-18	818	824	803	814	66,300	814
2016-01-15	844	857	821	827	91,600	827
2016-01-14	837	840	820	836	109,500	836
2016-01-13	848	864	846	859	86,300	859
2016-01-12	870	872	836	838	155,900	838
2016-01-08	897	911	883	887	213,900	887
2016-01-07	903	910	899	904	225,300	904
2016-01-06	912	922	897	904	108,100	904
2016-01-05	906	924	904	912	108,400	912
2016-01-04	915	929	900	905	104,500	905

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05月
日	月	火	水	木	金	土
« 04月30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	31