[8133 東証1部] 伊藤忠エネクス 日足 時系列データ

[8133 東証1部] 伊藤忠エネクス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231096.001096.001078.001080.00129800140803200
2017-08-221078.001085.001071.001078.00155300167509700
2017-08-211087.001099.001084.001085.00143200155993900
2017-08-181077.001088.001075.001076.00103600111934300
2017-08-171081.001097.001076.001092.007910086144700
2017-08-161077.001098.001069.001087.00128600140250300
2017-08-151094.001095.001064.001076.00134400144748100
2017-08-141073.001095.001070.001086.00263900286549900
2017-08-101093.001115.001087.001103.00234800259273900
2017-08-091092.001093.001079.001088.00160200174170800
2017-08-081104.001104.001093.001096.00156300171547900
2017-08-071085.001122.001079.001104.00242800268326300
2017-08-041074.001105.001074.001088.00266100289956500
2017-08-031052.001073.001047.001065.00300300317970800
2017-08-02999.001052.00983.001048.00520600530402800
2017-08-01993.001000.00987.001000.00146300145409000
2017-07-31988.00994.00977.00993.00224800222438500
2017-07-28974.00980.00972.00980.00112400109741800
2017-07-27970.00977.00965.00970.00133100129329400
2017-07-26965.00975.00960.00974.00150900146415100
2017-07-25960.00961.00952.00960.009790093727200
2017-07-24959.00960.00950.00959.00136700130790300
2017-07-21967.00977.00958.00967.0010130097761800
2017-07-20962.00966.00952.00960.00114700110089700
2017-07-19965.00966.00952.00960.00125900120714400
2017-07-18969.00974.00963.00973.00145400141017800
2017-07-14972.00977.00962.00975.00266500259209400
2017-07-13959.00962.00953.00957.00135900130066100
2017-07-12964.00964.00953.00953.00115400110386800
2017-07-11961.00974.00958.00969.007250070207400
2017-07-10965.00971.00957.00963.00185000178317800
2017-07-07973.00979.00954.00959.00188200181476000
2017-07-06986.00986.00972.00977.00160400156914900
2017-07-05992.00999.00988.00997.008710086578400
2017-07-041005.001014.00991.00996.00161300161349400
2017-07-03995.001008.00993.00995.00124900124703400
2017-06-30980.00998.00977.00995.00249600246364300
2017-06-29970.00977.00968.00975.00116500113290800
2017-06-28945.00969.00945.00966.00189100181923000
2017-06-27936.00946.00935.00943.009810092314100
2017-06-26951.00951.00934.00934.00133700125502600
2017-06-23950.00950.00936.00946.00126400119217900
2017-06-22942.00945.00936.00939.008250077635800
2017-06-21956.00963.00945.00945.00107800102429800
2017-06-20966.00971.00958.00959.00104000100017500
2017-06-19973.00975.00958.00959.008900085959000
2017-06-16953.00971.00951.00969.00203700196302900
2017-06-15965.00967.00948.00948.009880094363700
2017-06-14965.00986.00959.00966.00244000236254500
2017-06-13950.00962.00950.00953.008870084803500
2017-06-12939.00953.00939.00950.009940094225700
2017-06-09936.00944.00928.00942.00142400133531100
2017-06-08947.00947.00940.00942.008720082265900
2017-06-07939.00946.00935.00939.0010400097807500
2017-06-06935.00945.00934.00934.009190086193200
2017-06-05961.00961.00936.00943.00159300150743900
2017-06-02926.00959.00925.00956.00327600310459200
2017-06-01908.00922.00908.00919.00112900103706600
2017-05-31918.00919.00909.00909.0010320094338100
2017-05-30916.00918.00905.00917.00135500123617000
2017-05-29919.00925.00916.00916.005480050431300
2017-05-26920.00922.00916.00917.008920082016900
2017-05-25926.00932.00924.00924.00133700124097100
2017-05-24923.00928.00916.00926.00144300133074800
2017-05-23921.00921.00912.00914.009340085551700
2017-05-22920.00924.00910.00920.00218500200115400
2017-05-19914.00916.00907.00910.00128400116835200
2017-05-18916.00921.00909.00914.00178100163044700
2017-05-17931.00931.00922.00930.00143300132916800
2017-05-16934.00944.00931.00941.00168800158075300
2017-05-15933.00936.00922.00929.00125800116978600
2017-05-12947.00951.00933.00939.00137000128728100
2017-05-11947.00953.00942.00948.00134500127574200
2017-05-10948.00960.00941.00955.00222300211045100
2017-05-09952.00958.00946.00954.00169500161585700
2017-05-08945.00962.00943.00953.00247800236066700
2017-05-02928.00959.00928.00940.00189000178402100
2017-05-01926.00944.00920.00929.00180400167548100
2017-04-28941.00943.00925.00929.00212200198135600
2017-04-27911.00919.00906.00913.00165700151369700
2017-04-26911.00926.00911.00922.007980073560700
2017-04-25909.00917.00903.00910.0010310093858000
2017-04-24909.00910.00899.00906.007000063311000
2017-04-21880.00897.00878.00895.00136700121467200
2017-04-20874.00883.00871.00872.009820086085900
2017-04-19877.00884.00872.00881.009950087652400
2017-04-18885.00889.00878.00878.006930061034600
2017-04-17873.00880.00870.00879.007160062663800
2017-04-14876.00879.00869.00873.00114600100054600
2017-04-13904.00904.00875.00878.00226500200391500
2017-04-12904.00908.00897.00904.009270083676200
2017-04-11914.00916.00905.00912.00128600117097400
2017-04-10914.00920.00910.00917.009640088218300
2017-04-07890.00922.00887.00911.00189700172337900
2017-04-06901.00904.00881.00882.00132100117353300
2017-04-05920.00925.00909.00910.008010073351100
2017-04-04926.00938.00918.00924.00190000175927800
2017-04-03928.00937.00923.00929.00118900110759400
2017-03-31948.00948.00920.00920.009870091715600
2017-03-30951.00951.00936.00939.006140057822300
2017-03-29931.00952.00931.00952.00129200122341000
2017-03-28936.00946.00934.00944.00134100126382300
2017-03-27933.00933.00920.00921.0010050092938100
2017-03-24932.00939.00924.00938.00120800112866300
2017-03-23937.00941.00930.00936.00128000119574200
2017-03-22944.00944.00937.00937.00128900121124800
2017-03-21950.00953.00945.00953.008190077826400
2017-03-17946.00959.00940.00958.00128300122256000
2017-03-16945.00950.00942.00946.007360069654500
2017-03-15948.00953.00941.00949.00129800123011400
2017-03-14955.00955.00948.00949.008960085132700
2017-03-13948.00952.00941.00950.009470089748400
2017-03-10946.00956.00946.00954.00181800172688300
2017-03-09948.00948.00938.00943.008460079718400
2017-03-08951.00951.00941.00947.008390079316300
2017-03-07942.00953.00942.00949.004810045608700
2017-03-06944.00948.00940.00946.006760063883900
2017-03-03954.00954.00943.00949.006010056958800
2017-03-02964.00965.00948.00958.00108300103563700
2017-03-01946.00954.00936.00954.00127300120537200
2017-02-28951.00958.00946.00946.00145900138870300
2017-02-27950.00950.00933.00947.00128300121264300
2017-02-24946.00952.00943.00948.008450080135300
2017-02-23952.00954.00945.00951.005850055524600
2017-02-22953.00954.00937.00949.00119500113014300
2017-02-21949.00955.00945.00952.005760054780600
2017-02-20945.00951.00940.00944.009960094141300
2017-02-17948.00953.00933.00941.00108600102495800
2017-02-16938.00953.00935.00949.00197400187286800
2017-02-15933.00936.00929.00930.007720071967300
2017-02-14927.00935.00926.00926.00145900135691200
2017-02-13921.00931.00918.00928.00160500148468900
2017-02-10899.00910.00890.00907.00187000168553900
2017-02-09902.00903.00885.00890.00201500179624400
2017-02-08909.00909.00898.00908.0010040090883200
2017-02-07913.00918.00903.00914.00182200166186800
2017-02-06912.00927.00907.00923.00139600128208400
2017-02-03905.00919.00905.00913.00160000146251400
2017-02-02946.00946.00899.00902.00265000241555700
2017-02-01927.00952.00915.00952.00241700227071100
2017-01-31918.00924.00911.00916.00138900127568500
2017-01-30935.00937.00923.00933.009700090209300
2017-01-27939.00942.00929.00939.00202900190345700
2017-01-26929.00935.00923.00933.00124200115653700
2017-01-25930.00932.00911.00921.009230085186000
2017-01-24923.00925.00912.00922.00133200122476200
2017-01-23923.00929.00917.00926.008980082970800
2017-01-20923.00938.00923.00933.00164400153152100
2017-01-19924.00930.00918.00929.00112200103781100
2017-01-18915.00920.00902.00919.0010930099638600
2017-01-17929.00929.00916.00922.009070083570600
2017-01-16937.00937.00918.00927.008410077828800
2017-01-13926.00942.00926.00941.0010320096683900
2017-01-12928.00935.00920.00928.00126500117372500
2017-01-11935.00939.00923.00931.00127200118492200
2017-01-10942.00944.00931.00938.00230100215995000
2017-01-06932.00959.00930.00956.00292500277487500
2017-01-05940.00942.00927.00932.00140700131375400
2017-01-04927.00948.00927.00944.00137800129888000
2016-12-30915.00923.00912.00919.009980091584800
2016-12-29933.00933.00910.00914.0010360095079800
2016-12-28928.00937.00923.00934.00164200153139900
2016-12-27926.00936.00922.00924.008910082708600
2016-12-26939.00939.00928.00930.00141500132128100
2016-12-22931.00936.00926.00936.009830091707700
2016-12-21926.00938.00926.00934.00170600159203200
2016-12-20939.00939.00924.00924.00139300129573200
2016-12-19922.00935.00921.00933.00260400242076900
2016-12-16921.00924.00907.00914.00189700173326200
2016-12-15902.00927.00900.00923.00376200345874900
2016-12-14910.00910.00893.00897.00190000170775200
2016-12-13897.00910.00894.00908.00174900157830200
2016-12-12895.00899.00883.00897.00271600242445100
2016-12-09883.00893.00877.00882.00416500367972100
2016-12-08880.00884.00874.00883.00236200207905300
2016-12-07868.00878.00863.00870.00240700209031600
2016-12-06883.00887.00863.00872.00298700261003000
2016-12-05879.00879.00865.00874.00173200150898400
2016-12-02884.00890.00879.00884.00243100214842900
2016-12-01889.00894.00877.00884.00336500297974300
2016-11-30863.00867.00858.00864.00166600143823700
2016-11-29864.00869.00857.00865.00165700142810600
2016-11-28862.00870.00858.00867.00223100192698700
2016-11-25869.00869.00855.00862.00136300117431500
2016-11-24875.00876.00866.00869.0010730093378900
2016-11-22869.00879.00869.00875.00121100105982400
2016-11-21852.00872.00852.00867.00222200192193200
2016-11-18848.00849.00839.00845.00152900129093000
2016-11-17845.00847.00840.00844.0011510097135800
2016-11-16847.00853.00841.00848.00204100172593000
2016-11-15846.00849.00833.00838.00222100186343300
2016-11-14849.00853.00840.00848.00215700182706200
2016-11-11842.00849.00831.00841.00264100221618700
2016-11-10844.00851.00841.00845.00292200247526300
2016-11-09849.00850.00791.00801.00272400222604200
2016-11-08839.00844.00830.00843.00173100145410500
2016-11-07829.00842.00826.00836.00312400261013700
2016-11-04809.00820.00800.00818.00224300181951700
2016-11-02835.00843.00816.00819.00312800258670800
2016-11-01815.00849.00814.00841.00551800462595100
2016-10-31802.00809.00781.00808.00194200155829300
2016-10-28798.00810.00787.00806.00868500697343300
2016-10-27820.00820.00802.00805.00263400212771300
2016-10-26820.00822.00811.00820.00191300156580000
2016-10-25811.00822.00809.00818.00160900131488300
2016-10-24811.00814.00804.00813.00138900112478500
2016-10-21810.00819.00808.00812.00202700165030300
2016-10-20815.00817.00806.00810.00128000103797000
2016-10-19811.00818.00802.00812.00151000122427400
2016-10-18800.00811.00796.00809.00155500125067100
2016-10-17809.00813.00796.00800.00180500144557100
2016-10-14812.00815.00800.00812.00188100152075900
2016-10-13820.00820.00800.00811.00272900220705100
2016-10-12815.00824.00814.00820.00149400122613500
2016-10-11824.00830.00816.00820.00163100133993100
2016-10-07833.00837.00822.00825.00196200162545500
2016-10-06811.00834.00811.00827.00275300227890700
2016-10-05802.00810.00796.00805.00155200124760000
2016-10-04784.00807.00782.00802.00303100241481700
2016-10-03782.00789.00777.00784.00149700117593400
2016-09-30776.00777.00765.00773.00159000122604800
2016-09-29779.00792.00777.00787.00182500143521700
2016-09-28774.00777.00769.00774.009800075725600
2016-09-27777.00789.00771.00789.00154300120567500
2016-09-26786.00787.00781.00783.00131400103074400
2016-09-23781.00786.00771.00784.00180100140362800
2016-09-21780.00782.00764.00781.00190100147387900
2016-09-20770.00788.00768.00783.00199100155747900
2016-09-16772.00772.00758.00772.009820075306400
2016-09-15771.00774.00756.00769.0012640096753800
2016-09-14774.00778.00765.00774.00186900144432300
2016-09-13788.00788.00775.00781.0012320096195200
2016-09-12786.00793.00782.00784.0010900085715100
2016-09-09792.00799.00788.00794.00169600134698100
2016-09-08791.00795.00786.00789.008920070488000
2016-09-07781.00791.00779.00789.0011620091463200
2016-09-06759.00789.00759.00779.00223500173722000
2016-09-05755.00760.00750.00756.00179700135860400
2016-09-02743.00750.00743.00750.0011190083566000
2016-09-01745.00749.00741.00747.0011470085455400
2016-08-31738.00751.00737.00750.0013230098375100
2016-08-30743.00746.00731.00736.00258600190100700
2016-08-29760.00765.00744.00746.00151500113498200
2016-08-26762.00762.00745.00746.00146100109631100
2016-08-25764.00769.00759.00762.009850075204400
2016-08-24766.00769.00760.00762.007710058789400
2016-08-23757.00767.00757.00762.00135900103546100
2016-08-22755.00765.00755.00763.0011300085990600
2016-08-19761.00764.00747.00753.00217000163638000
2016-08-18777.00780.00765.00765.00134800103758400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog