[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 
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
2016-08-17763.00781.00762.00776.00140600108843000
2016-08-16783.00787.00767.00767.00218100168655600
2016-08-15786.00792.00772.00782.00138600108366500
2016-08-12789.00795.00786.00791.00133900105826900
2016-08-10785.00794.00778.00783.00220600172785400
2016-08-09786.00789.00778.00785.0011430089604300
2016-08-08788.00790.00782.00788.00141900111596000
2016-08-05786.00786.00768.00774.00199700154767200
2016-08-04805.00806.00775.00780.00464400364000500
2016-08-03839.00839.00802.00805.00315900257942500
2016-08-02860.00862.00839.00846.00205100173628900
2016-08-01875.00875.00856.00865.00224900194454200
2016-07-29920.00921.00860.00885.00430300378661700
2016-07-28980.001009.00929.00935.00350700337552000
2016-07-271004.001004.00968.00993.00210300207564700
2016-07-261033.001036.001005.001018.00199500203403800
2016-07-251024.001052.001022.001042.00127500132671200
2016-07-221015.001019.001004.001015.007220072976100
2016-07-211039.001040.001016.001026.007780079787900
2016-07-201012.001025.001004.001024.00146600149167300
2016-07-19987.001015.00987.001010.00157100157550400
2016-07-15995.001000.00986.00987.007220071711700
2016-07-14978.00990.00968.00986.009730095625400
2016-07-13996.00996.00976.00980.007040069269900
2016-07-12984.00994.00971.00972.00131900129556100
2016-07-11962.00980.00961.00975.009560092991400
2016-07-08964.00968.00947.00949.00180100172956700
2016-07-07940.00962.00940.00960.00115700110266500
2016-07-06930.00955.00928.00952.00134100125856100
2016-07-05959.00965.00947.00951.008670082759300
2016-07-04940.00970.00940.00961.00108700104024900
2016-07-01910.00941.00887.00938.00251700230296300
2016-06-30924.00925.00899.00902.00151600137565900
2016-06-29923.00924.00897.00918.00125100114036700
2016-06-28909.00929.00893.00914.0010690097516100
2016-06-27919.00926.00898.00924.00151500138618700
2016-06-24930.00947.00864.00874.00158200143259600
2016-06-23925.00932.00920.00932.004470041430400
2016-06-22936.00936.00915.00925.007170066239700
2016-06-21918.00934.00914.00931.007510069690100
2016-06-20884.00935.00879.00932.00155400142557200
2016-06-17860.00867.00854.00858.00118500101779400
2016-06-16880.00882.00853.00853.00156100135151100
2016-06-15877.00878.00867.00872.008230071762600
2016-06-14879.00879.00861.00862.007560065518900
2016-06-13894.00901.00877.00877.0011080098500700
2016-06-10921.00921.00910.00915.00152300139650200
2016-06-09920.00922.00916.00921.0010190093777500
2016-06-08921.00923.00913.00921.006980064128200
2016-06-07912.00925.00911.00918.007850072045600
2016-06-06900.00916.00900.00909.009400085483000
2016-06-03908.00920.00908.00919.006870062964800
2016-06-02907.00915.00893.00908.00121800110301900
2016-06-01918.00925.00909.00916.008720079994000
2016-05-31926.00932.00918.00926.00110000101636600
2016-05-30930.00934.00917.00928.004970046019100
2016-05-27924.00931.00911.00921.00126800116526100
2016-05-26930.00937.00920.00924.0010130093904700
2016-05-25930.00933.00916.00922.006750062385900
2016-05-24920.00929.00913.00918.008870081536000
2016-05-23926.00932.00912.00923.008940082409900
2016-05-20935.00947.00930.00937.006740063127400
2016-05-19942.00949.00930.00935.009270086948700
2016-05-18931.00950.00930.00944.006700062977900
2016-05-17935.00942.00924.00937.008130076138000
2016-05-16930.00938.00923.00924.009310086437900
2016-05-13932.00950.00928.00942.009810092259400
2016-05-12941.00943.00923.00928.008900082635000
2016-05-11955.00972.00944.00949.00127500121730500
2016-05-10946.00955.00933.00949.00149700141798400
2016-05-09945.00963.00940.00943.00138600131485500
2016-05-06933.00950.00924.00935.00254100237878900
2016-05-02876.00930.00875.00929.00200000181971700
2016-04-28920.00928.00874.00903.00208500190149500
2016-04-27920.00924.00911.00915.00177500162684300
2016-04-26920.00921.00905.00916.009930090842100
2016-04-25929.00930.00910.00921.00150900138821500
2016-04-22910.00917.00900.00916.00174200157971800
2016-04-21910.00927.00907.00922.00236500216970100
2016-04-20901.00910.00893.00897.00436100391914400
2016-04-19906.00910.00896.00903.00129200116588500
2016-04-18883.00890.00869.00876.00128800113264100
2016-04-15903.00913.00896.00898.009610086519800
2016-04-14895.00916.00891.00916.00136200123486200
2016-04-13860.00880.00860.00877.008100070624000
2016-04-12839.00860.00839.00851.0011660099481500
2016-04-11858.00862.00842.00842.009200078056800
2016-04-08840.00868.00837.00859.00169500144671100
2016-04-07848.00866.00848.00858.0011490098711200
2016-04-06851.00866.00836.00843.00166100140420400
2016-04-05865.00868.00848.00851.00130900111859100
2016-04-04880.00898.00874.00880.00139200122827300
2016-04-01904.00906.00880.00884.00163100144840400
2016-03-31906.00918.00901.00903.0010920099073300
2016-03-30919.00923.00906.00908.00156500142834000
2016-03-29930.00936.00916.00923.00135100124666000
2016-03-28929.00946.00921.00946.00215700201222100
2016-03-25917.00936.00906.00919.009320085304400
2016-03-24922.00931.00903.00905.00250800227520300
2016-03-23935.00941.00928.00932.008700081232700
2016-03-22931.00943.00920.00930.00232600215444700
2016-03-18922.00933.00914.00929.00217900201550100
2016-03-17926.00941.00923.00931.0010590098733500
2016-03-16907.00920.00907.00913.007230066071300
2016-03-15914.00919.00908.00913.008370076487700
2016-03-14923.00926.00907.00919.00111900102676400
2016-03-11891.00913.00879.00912.00223400200450800
2016-03-10873.00887.00871.00874.00161300141346300
2016-03-09862.00862.00842.00858.0011140094938900
2016-03-08885.00893.00859.00873.009900086572700
2016-03-07915.00920.00884.00887.009070081077600
2016-03-04858.00910.00855.00908.00184000164336200
2016-03-03847.00858.00847.00858.007310062463400
2016-03-02855.00861.00847.00856.00170300145780200
2016-03-01830.00841.00816.00830.00129000107076600
2016-02-29830.00854.00828.00832.00187800157568000
2016-02-26826.00848.00825.00830.00124900103962500
2016-02-25800.00827.00800.00819.0011900097245300
2016-02-24776.00798.00769.00793.00137500108522100
2016-02-23820.00822.00779.00782.00187600148693700
2016-02-22810.00827.00809.00817.0011010089934300
2016-02-19848.00851.00808.00819.00161100132084900
2016-02-18860.00876.00848.00859.00127400109543800
2016-02-17848.00862.00832.00846.009020076386100
2016-02-16842.00872.00842.00854.0010480089880900
2016-02-15827.00859.00825.00853.007770065641400
2016-02-12810.00839.00794.00797.00192400156070200
2016-02-10882.00882.00832.00838.00122500104289400
2016-02-09891.00899.00872.00880.00151700133829900
2016-02-08929.00935.00910.00921.00185700170868300
2016-02-05928.00954.00921.00952.00166200156444300
2016-02-04948.00959.00937.00943.00184100174183100
2016-02-03937.00958.00934.00956.00173300163814100
2016-02-02969.00969.00952.00964.00183100176248500
2016-02-01948.00957.00933.00956.00190500180675500
2016-01-29866.00914.00861.00913.00202200180410500
2016-01-28854.00868.00839.00845.00222000189802200
2016-01-27835.00860.00831.00854.00174600148511500
2016-01-26840.00840.00816.00823.00134000110763800
2016-01-25831.00862.00828.00859.00228900194353900
2016-01-22785.00805.00782.00801.00163600129471400
2016-01-21775.00799.00774.00780.00258500203488400
2016-01-20804.00806.00772.00784.00229100179673700
2016-01-19814.00828.00805.00811.006620053905700
2016-01-18818.00824.00803.00814.006630053818100
2016-01-15844.00857.00821.00827.009160076511800
2016-01-14837.00840.00820.00836.0010950091073200
2016-01-13848.00864.00846.00859.008630073787900
2016-01-12870.00872.00836.00838.00155900132869200
2016-01-08897.00911.00883.00887.00213900191910500
2016-01-07903.00910.00899.00904.00225300203649900
2016-01-06912.00922.00897.00904.0010810097740100
2016-01-05906.00924.00904.00912.0010840099145400
2016-01-04915.00929.00900.00905.0010450095184200
2015-12-30922.00933.00922.00930.007420068906400
2015-12-29903.00919.00891.00918.00163800148867200
2015-12-28912.00922.00903.00906.00197300179374900
2015-12-25932.00932.00907.00911.0010590096973000
2015-12-24959.00959.00929.00929.006530061352100
2015-12-22918.00945.00917.00939.009300087056700
2015-12-21935.00937.00917.00919.00267800247201600
2015-12-18950.00967.00941.00942.00250500237585000
2015-12-17961.00974.00953.00957.00195200187874500
2015-12-16957.00959.00944.00948.00125900119740800
2015-12-15958.00961.00934.00937.00157900149089500
2015-12-14960.00973.00953.00958.00145500139520500
2015-12-11988.00997.00980.00987.00168700166564100
2015-12-10983.00997.00965.00989.00214600211234400
2015-12-091004.001014.00992.00992.00179000178924300
2015-12-081018.001024.001002.001006.00110100111039300
2015-12-071015.001030.001015.001020.00189000193306200
2015-12-04988.001016.00978.001002.00175000175091100
2015-12-03990.001003.00988.00997.00389700388304600

   ※ 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