8133 伊藤忠エネクス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	994	1,000	990	997	90,000	997
2021-12-29	985	1,001	985	1,001	160,700	1,001
2021-12-28	986	992	983	986	103,200	986
2021-12-27	976	984	970	979	138,600	979
2021-12-24	971	977	969	974	97,800	974
2021-12-23	971	976	970	973	60,300	973
2021-12-22	972	974	965	970	65,100	970
2021-12-21	973	975	966	966	95,800	966
2021-12-20	977	978	963	967	173,200	967
2021-12-17	975	986	973	986	294,200	986
2021-12-16	985	990	977	979	290,600	979
2021-12-15	975	987	975	986	96,700	986
2021-12-14	979	986	978	981	78,000	981
2021-12-13	993	994	984	988	92,800	988
2021-12-10	993	994	983	985	111,600	985
2021-12-09	997	997	988	989	72,100	989
2021-12-08	999	1,001	990	998	131,600	998
2021-12-07	995	1,003	983	1,003	118,800	1,003
2021-12-06	988	995	977	984	177,600	984
2021-12-03	965	982	965	982	114,900	982
2021-12-02	952	968	952	960	108,500	960
2021-12-01	949	961	946	956	127,600	956
2021-11-30	953	970	951	951	203,400	951
2021-11-29	958	963	951	952	149,300	952
2021-11-26	980	980	969	970	91,800	970
2021-11-25	979	987	975	981	76,400	981
2021-11-24	985	988	974	974	110,300	974
2021-11-22	970	976	966	975	90,200	975
2021-11-19	975	979	971	976	81,900	976
2021-11-18	981	981	967	976	125,800	976
2021-11-17	986	987	980	980	124,800	980
2021-11-16	995	999	990	992	90,600	992
2021-11-15	995	998	993	996	81,700	996
2021-11-12	995	1,000	992	994	117,000	994
2021-11-11	993	997	992	995	91,900	995
2021-11-10	1,000	1,004	996	996	94,600	996
2021-11-09	1,004	1,007	996	998	158,800	998
2021-11-08	1,005	1,011	1,003	1,009	107,500	1,009
2021-11-05	1,011	1,015	1,004	1,008	113,500	1,008
2021-11-04	1,021	1,024	1,013	1,016	164,600	1,016
2021-11-02	1,025	1,031	1,012	1,013	135,300	1,013
2021-11-01	1,015	1,025	1,007	1,024	167,700	1,024
2021-10-29	1,010	1,015	996	1,003	288,600	1,003
2021-10-28	1,005	1,016	1,001	1,015	243,100	1,015
2021-10-27	1,015	1,019	1,009	1,012	157,000	1,012
2021-10-26	1,025	1,027	1,017	1,020	154,600	1,020
2021-10-25	1,010	1,026	1,010	1,021	149,800	1,021
2021-10-22	1,010	1,018	1,005	1,009	196,700	1,009
2021-10-21	1,029	1,033	1,022	1,023	107,100	1,023
2021-10-20	1,039	1,042	1,023	1,027	132,700	1,027
2021-10-19	1,052	1,052	1,031	1,038	149,000	1,038
2021-10-18	1,045	1,052	1,037	1,050	204,800	1,050
2021-10-15	1,040	1,045	1,032	1,045	119,800	1,045
2021-10-14	1,042	1,042	1,023	1,034	135,900	1,034
2021-10-13	1,045	1,053	1,044	1,048	253,800	1,048
2021-10-12	1,052	1,054	1,044	1,045	305,500	1,045
2021-10-11	1,028	1,040	1,027	1,040	197,200	1,040
2021-10-08	1,020	1,028	1,015	1,015	177,700	1,015
2021-10-07	1,035	1,038	1,007	1,007	197,400	1,007
2021-10-06	1,014	1,030	1,012	1,026	296,300	1,026
2021-10-05	992	1,005	989	1,002	247,700	1,002
2021-10-04	1,004	1,011	992	999	247,500	999
2021-10-01	1,005	1,007	995	998	304,400	998
2021-09-30	1,014	1,020	1,003	1,007	241,400	1,007
2021-09-29	1,010	1,012	1,003	1,011	338,100	1,011
2021-09-28	1,049	1,051	1,039	1,049	319,300	1,049
2021-09-27	1,043	1,047	1,037	1,042	249,800	1,042
2021-09-24	1,043	1,043	1,030	1,039	325,000	1,039
2021-09-22	1,032	1,039	1,020	1,023	267,300	1,023
2021-09-21	1,035	1,064	1,035	1,044	346,700	1,044
2021-09-17	1,053	1,063	1,045	1,062	310,800	1,062
2021-09-16	1,059	1,059	1,047	1,053	295,600	1,053
2021-09-15	1,062	1,063	1,048	1,050	303,100	1,050
2021-09-14	1,057	1,068	1,051	1,068	441,300	1,068
2021-09-13	1,050	1,057	1,035	1,052	631,800	1,052
2021-09-10	1,011	1,028	1,007	1,028	296,000	1,028
2021-09-09	1,011	1,019	1,008	1,018	158,600	1,018
2021-09-08	1,003	1,013	1,002	1,013	201,600	1,013
2021-09-07	1,010	1,010	999	1,004	148,800	1,004
2021-09-06	1,009	1,009	997	1,003	241,000	1,003
2021-09-03	1,004	1,007	1,000	1,004	203,000	1,004
2021-09-02	996	1,001	992	998	95,100	998
2021-09-01	992	1,004	990	1,003	176,800	1,003
2021-08-31	982	992	980	987	113,900	987
2021-08-30	980	987	978	986	105,100	986
2021-08-27	977	977	970	971	68,700	971
2021-08-26	974	982	971	981	88,900	981
2021-08-25	980	980	971	975	79,600	975
2021-08-24	977	979	970	971	105,400	971
2021-08-23	967	972	965	971	94,600	971
2021-08-20	962	967	956	960	183,000	960
2021-08-19	978	979	963	964	239,400	964
2021-08-18	975	981	974	975	95,100	975
2021-08-17	979	986	976	976	151,700	976
2021-08-16	988	988	975	977	253,000	977
2021-08-13	995	998	988	995	196,300	995
2021-08-12	1,013	1,013	998	1,001	131,300	1,001
2021-08-11	1,001	1,013	997	1,009	294,200	1,009
2021-08-10	997	1,011	992	1,005	332,000	1,005
2021-08-06	988	1,011	985	1,006	246,200	1,006
2021-08-05	1,000	1,000	991	996	155,800	996
2021-08-04	1,015	1,015	1,002	1,006	158,700	1,006
2021-08-03	1,020	1,030	1,014	1,018	70,700	1,018
2021-08-02	1,000	1,034	1,000	1,029	161,900	1,029
2021-07-30	1,018	1,020	1,002	1,004	162,800	1,004
2021-07-29	1,018	1,020	1,014	1,019	72,900	1,019
2021-07-28	1,015	1,024	1,015	1,022	90,100	1,022
2021-07-27	1,024	1,026	1,013	1,017	129,700	1,017
2021-07-26	1,035	1,035	1,011	1,020	159,800	1,020
2021-07-21	1,028	1,032	1,019	1,021	255,300	1,021
2021-07-20	1,000	1,012	997	1,007	217,000	1,007
2021-07-19	1,005	1,011	1,002	1,003	134,900	1,003
2021-07-16	1,004	1,014	1,002	1,012	99,900	1,012
2021-07-15	1,023	1,030	1,009	1,013	260,600	1,013
2021-07-14	1,011	1,022	1,010	1,016	152,500	1,016
2021-07-13	994	1,011	991	1,011	225,000	1,011
2021-07-12	995	1,000	990	993	167,300	993
2021-07-09	969	988	966	987	363,700	987
2021-07-08	972	976	966	971	164,000	971
2021-07-07	981	982	971	971	278,100	971
2021-07-06	988	989	985	985	90,900	985
2021-07-05	995	996	989	989	87,700	989
2021-07-02	986	995	986	995	132,800	995
2021-07-01	993	993	983	986	164,900	986
2021-06-30	993	996	989	989	124,200	989
2021-06-29	990	994	987	993	164,200	993
2021-06-28	995	1,000	989	1,000	131,200	1,000
2021-06-25	993	995	990	993	118,100	993
2021-06-24	982	990	978	987	159,800	987
2021-06-23	980	988	975	975	922,900	975
2021-06-22	968	982	966	973	1,507,900	973
2021-06-21	1,001	1,020	1,001	1,004	207,100	1,004
2021-06-18	1,012	1,013	1,001	1,005	158,000	1,005
2021-06-17	1,018	1,026	1,011	1,012	89,600	1,012
2021-06-16	1,014	1,029	1,014	1,022	92,500	1,022
2021-06-15	1,012	1,012	1,003	1,011	171,100	1,011
2021-06-14	1,017	1,026	1,015	1,015	92,400	1,015
2021-06-11	1,020	1,022	1,014	1,019	109,500	1,019
2021-06-10	1,022	1,022	1,014	1,019	116,100	1,019
2021-06-09	1,024	1,030	1,021	1,022	99,700	1,022
2021-06-08	1,021	1,026	1,018	1,023	85,000	1,023
2021-06-07	1,029	1,029	1,017	1,018	97,600	1,018
2021-06-04	1,013	1,018	1,010	1,017	94,300	1,017
2021-06-03	1,014	1,017	1,009	1,016	147,200	1,016
2021-06-02	1,025	1,031	1,010	1,014	191,600	1,014
2021-06-01	1,014	1,025	1,011	1,025	163,300	1,025
2021-05-31	1,001	1,012	1,000	1,005	144,500	1,005
2021-05-28	994	1,008	994	1,003	226,500	1,003
2021-05-27	1,004	1,008	986	986	260,300	986
2021-05-26	1,010	1,012	996	1,004	209,800	1,004
2021-05-25	1,019	1,022	1,012	1,013	104,800	1,013
2021-05-24	1,016	1,030	1,016	1,024	73,100	1,024
2021-05-21	1,030	1,032	1,013	1,023	127,100	1,023
2021-05-20	1,037	1,043	1,031	1,031	162,200	1,031
2021-05-19	1,068	1,069	1,048	1,051	145,500	1,051
2021-05-18	1,079	1,083	1,073	1,077	69,600	1,077
2021-05-17	1,083	1,083	1,070	1,070	72,100	1,070
2021-05-14	1,071	1,085	1,068	1,079	105,600	1,079
2021-05-13	1,061	1,070	1,056	1,057	110,300	1,057
2021-05-12	1,071	1,076	1,059	1,066	169,400	1,066
2021-05-11	1,082	1,092	1,073	1,076	140,900	1,076
2021-05-10	1,100	1,107	1,089	1,094	187,600	1,094
2021-05-07	1,093	1,107	1,089	1,101	244,300	1,101
2021-05-06	1,040	1,076	1,039	1,063	299,000	1,063
2021-04-30	1,030	1,061	1,030	1,041	257,000	1,041
2021-04-28	1,031	1,040	1,030	1,030	208,000	1,030
2021-04-27	1,036	1,040	1,026	1,033	111,400	1,033
2021-04-26	1,059	1,064	1,043	1,045	139,800	1,045
2021-04-23	1,065	1,073	1,061	1,066	103,600	1,066
2021-04-22	1,073	1,077	1,063	1,066	69,700	1,066
2021-04-21	1,094	1,094	1,068	1,070	128,300	1,070
2021-04-20	1,095	1,112	1,090	1,101	222,900	1,101
2021-04-19	1,099	1,108	1,091	1,094	176,800	1,094
2021-04-16	1,085	1,094	1,078	1,083	90,200	1,083
2021-04-15	1,080	1,095	1,078	1,086	77,400	1,086
2021-04-14	1,074	1,080	1,066	1,077	84,100	1,077
2021-04-13	1,065	1,085	1,065	1,077	89,600	1,077
2021-04-12	1,061	1,070	1,057	1,065	89,600	1,065
2021-04-09	1,070	1,072	1,057	1,059	143,000	1,059
2021-04-08	1,087	1,090	1,069	1,070	121,600	1,070
2021-04-07	1,085	1,105	1,085	1,104	99,200	1,104
2021-04-06	1,090	1,103	1,083	1,092	148,400	1,092
2021-04-05	1,092	1,104	1,090	1,097	107,400	1,097
2021-04-02	1,100	1,109	1,092	1,093	132,000	1,093
2021-04-01	1,097	1,111	1,094	1,101	166,600	1,101
2021-03-31	1,112	1,114	1,092	1,092	189,600	1,092
2021-03-30	1,130	1,138	1,116	1,123	174,800	1,123
2021-03-29	1,172	1,173	1,151	1,162	250,300	1,162
2021-03-26	1,150	1,166	1,144	1,161	166,900	1,161
2021-03-25	1,135	1,153	1,133	1,143	154,500	1,143
2021-03-24	1,141	1,142	1,110	1,119	188,400	1,119
2021-03-23	1,163	1,173	1,155	1,155	199,500	1,155
2021-03-22	1,147	1,176	1,138	1,169	300,300	1,169
2021-03-19	1,120	1,140	1,112	1,139	312,100	1,139
2021-03-18	1,122	1,133	1,121	1,128	157,800	1,128
2021-03-17	1,121	1,123	1,115	1,121	108,400	1,121
2021-03-16	1,094	1,125	1,090	1,121	212,400	1,121
2021-03-15	1,095	1,100	1,090	1,095	165,300	1,095
2021-03-12	1,086	1,094	1,081	1,094	109,500	1,094
2021-03-11	1,089	1,093	1,086	1,091	117,600	1,091
2021-03-10	1,100	1,107	1,079	1,085	166,600	1,085
2021-03-09	1,083	1,096	1,075	1,095	174,100	1,095
2021-03-08	1,065	1,071	1,053	1,067	212,200	1,067
2021-03-05	1,037	1,047	1,031	1,047	199,700	1,047
2021-03-04	1,027	1,037	1,026	1,035	182,200	1,035
2021-03-03	1,031	1,038	1,020	1,027	221,800	1,027
2021-03-02	1,035	1,035	1,015	1,029	241,100	1,029
2021-03-01	1,034	1,058	1,029	1,039	217,200	1,039
2021-02-26	1,014	1,034	1,010	1,024	232,400	1,024
2021-02-25	1,020	1,023	1,012	1,015	219,000	1,015
2021-02-24	1,028	1,031	1,007	1,010	165,400	1,010
2021-02-22	1,035	1,040	1,028	1,033	109,400	1,033
2021-02-19	1,035	1,040	1,029	1,030	124,300	1,030
2021-02-18	1,060	1,060	1,039	1,045	177,800	1,045
2021-02-17	1,049	1,065	1,048	1,064	147,000	1,064
2021-02-16	1,044	1,051	1,038	1,044	141,600	1,044
2021-02-15	1,048	1,048	1,035	1,035	110,800	1,035
2021-02-12	1,040	1,043	1,027	1,031	101,600	1,031
2021-02-10	1,037	1,045	1,029	1,038	128,500	1,038
2021-02-09	1,038	1,040	1,030	1,035	152,300	1,035
2021-02-08	1,030	1,040	1,028	1,035	140,600	1,035
2021-02-05	1,030	1,030	1,021	1,025	92,100	1,025
2021-02-04	1,015	1,028	1,014	1,028	140,700	1,028
2021-02-03	1,031	1,031	1,012	1,014	100,600	1,014
2021-02-02	1,042	1,042	1,025	1,030	133,800	1,030
2021-02-01	1,000	1,021	997	1,012	155,200	1,012
2021-01-29	1,014	1,017	1,002	1,007	103,100	1,007
2021-01-28	1,016	1,024	1,010	1,015	156,000	1,015
2021-01-27	1,030	1,032	1,020	1,029	89,200	1,029
2021-01-26	1,030	1,038	1,025	1,033	145,800	1,033
2021-01-25	1,019	1,037	1,018	1,037	114,800	1,037
2021-01-22	1,010	1,023	1,010	1,016	171,200	1,016
2021-01-21	1,019	1,033	1,017	1,027	176,600	1,027
2021-01-20	999	1,012	990	1,012	226,700	1,012
2021-01-19	1,010	1,011	999	999	100,700	999
2021-01-18	1,008	1,010	999	1,004	116,700	1,004
2021-01-15	1,047	1,049	1,020	1,020	113,000	1,020
2021-01-14	1,067	1,067	1,042	1,049	309,200	1,049
2021-01-13	1,060	1,073	1,058	1,068	115,000	1,068
2021-01-12	1,076	1,079	1,060	1,060	88,700	1,060
2021-01-08	1,060	1,090	1,056	1,084	338,100	1,084
2021-01-07	1,022	1,054	1,022	1,048	225,700	1,048
2021-01-06	997	1,012	995	1,007	107,500	1,007
2021-01-05	1,010	1,010	999	1,002	96,600	1,002
2021-01-04	1,017	1,017	1,001	1,014	85,000	1,014

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