[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 
2017-12-111119.001125.001100.001104.00229500254128000
2017-12-081111.001132.001111.001120.00339300379289200
2017-12-071115.001130.001115.001124.00196200220167700
2017-12-061121.001148.001115.001118.00269600303858200
2017-12-051135.001142.001127.001138.00178500202277700
2017-12-041131.001145.001129.001137.00210800240374300
2017-12-011138.001138.001110.001118.00168500188578100
2017-11-301110.001129.001106.001125.00422400472598400
2017-11-291101.001108.001095.001107.00250200276150900
2017-11-281099.001108.001089.001090.00140500154192300
2017-11-271104.001105.001089.001096.00104700114605300
2017-11-241105.001107.001088.001101.00173100190128600
2017-11-221099.001101.001089.001100.00174700191648600
2017-11-211099.001105.001094.001099.00212700233948800
2017-11-201089.001101.001084.001100.00196700215779500
2017-11-171100.001100.001080.001090.00235800256707600
2017-11-161086.001096.001076.001087.00211500229889000
2017-11-151123.001124.001086.001091.00227100249710200
2017-11-141141.001147.001134.001137.00139000158302700
2017-11-131155.001156.001142.001144.00145100166225600
2017-11-101136.001152.001136.001149.00213500244801200
2017-11-091168.001172.001142.001155.00295800342313600
2017-11-081158.001169.001139.001167.00243100281711700
2017-11-071162.001174.001158.001169.00288200336241500
2017-11-061163.001170.001152.001158.00210200243242900
2017-11-021148.001166.001132.001162.00367200424042000
2017-11-011164.001170.001143.001150.00355400409939700
2017-10-311209.001212.001152.001153.00408500481224300
2017-10-301224.001236.001218.001231.00328300403853500
2017-10-271225.001225.001216.001221.00126100153928900
2017-10-261212.001224.001208.001224.00218700266513400
2017-10-251225.001232.001220.001227.00228700280692200
2017-10-241197.001222.001197.001218.00209600254601800
2017-10-231199.001203.001192.001196.00197400236143700
2017-10-201185.001196.001172.001195.00279500332412500
2017-10-191202.001208.001189.001191.00245700293485200
2017-10-181214.001228.001200.001206.00174100209911400
2017-10-171228.001229.001216.001221.00176100214940000
2017-10-161249.001249.001223.001228.00177600218316400
2017-10-131239.001252.001232.001242.00139800173944000
2017-10-121238.001245.001231.001235.00122900151976500
2017-10-111250.001252.001236.001243.00180700224404200
2017-10-101226.001261.001226.001251.00330400412770900
2017-10-061224.001230.001213.001218.00165700202203300
2017-10-051200.001226.001198.001225.00165400201353800
2017-10-041205.001208.001197.001205.00148400178437500
2017-10-031205.001212.001195.001211.00190100228787400
2017-10-021199.001206.001179.001201.00196000234216100
2017-09-291205.001216.001195.001208.00256100309856400
2017-09-281190.001204.001185.001204.00147700176996300
2017-09-271185.001192.001166.001189.00160100189654500
2017-09-261173.001195.001172.001185.00205800243318800
2017-09-251147.001169.001141.001167.00182900211943500
2017-09-221136.001139.001121.001138.00127100143889700
2017-09-211140.001145.001120.001123.00170900193013900
2017-09-201150.001154.001140.001145.00106500121934600
2017-09-191145.001161.001136.001157.00209200241025600
2017-09-151125.001143.001125.001142.00190300216535900
2017-09-141115.001131.001115.001130.00128200144124300
2017-09-131100.001113.001092.001110.0099100109697200
2017-09-121113.001113.001091.001093.00120200132207200
2017-09-111120.001129.001104.001105.00180000200963000
2017-09-081117.001141.001117.001129.00199600225313100
2017-09-071115.001126.001114.001126.0092800104121000
2017-09-061104.001112.001100.001110.00108000119445200
2017-09-051105.001130.001102.001119.00123300138104800
2017-09-041133.001133.001101.001105.00148100164510100
2017-09-011106.001137.001106.001135.00142100159692700
2017-08-311095.001108.001094.001100.00155000170722900
2017-08-301090.001094.001084.001093.00207800226568300
2017-08-291081.001093.001077.001090.007590082509000
2017-08-281086.001096.001085.001089.00123300134269400
2017-08-251090.001095.001083.001086.00116200126335400
2017-08-241076.001091.001076.001087.006270068147100
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

   ※ 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。 

Twitter