東京エネシス(1945)の株価時系列情報
東京エネシス(1945)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 673 | 680 | 673 | 678 | 41,000 |
| 2008/12/29 | 645 | 654 | 641 | 653 | 55,000 |
| 2008/12/26 | 630 | 638 | 627 | 638 | 25,000 |
| 2008/12/25 | 626 | 629 | 626 | 629 | 6,000 |
| 2008/12/24 | 628 | 636 | 615 | 629 | 50,000 |
| 2008/12/22 | 638 | 638 | 620 | 628 | 38,000 |
| 2008/12/19 | 643 | 648 | 635 | 635 | 75,000 |
| 2008/12/18 | 635 | 652 | 632 | 642 | 89,000 |
| 2008/12/17 | 637 | 638 | 620 | 633 | 74,000 |
| 2008/12/16 | 610 | 633 | 610 | 630 | 128,000 |
| 2008/12/15 | 610 | 625 | 609 | 609 | 82,000 |
| 2008/12/12 | 585 | 599 | 580 | 591 | 69,000 |
| 2008/12/11 | 595 | 610 | 583 | 610 | 68,000 |
| 2008/12/10 | 586 | 593 | 579 | 589 | 48,000 |
| 2008/12/09 | 576 | 585 | 566 | 584 | 37,000 |
| 2008/12/08 | 567 | 590 | 564 | 573 | 33,000 |
| 2008/12/05 | 568 | 570 | 560 | 567 | 40,000 |
| 2008/12/04 | 560 | 560 | 549 | 549 | 20,000 |
| 2008/12/03 | 550 | 557 | 540 | 557 | 25,000 |
| 2008/12/02 | 550 | 556 | 541 | 550 | 25,000 |
| 2008/12/01 | 566 | 572 | 550 | 570 | 33,000 |
| 2008/11/28 | 565 | 565 | 550 | 565 | 32,000 |
| 2008/11/27 | 548 | 555 | 540 | 555 | 51,000 |
| 2008/11/26 | 531 | 545 | 531 | 540 | 44,000 |
| 2008/11/25 | 522 | 530 | 517 | 530 | 22,000 |
| 2008/11/21 | 495 | 512 | 488 | 512 | 28,000 |
| 2008/11/20 | 524 | 524 | 501 | 506 | 25,000 |
| 2008/11/19 | 557 | 557 | 530 | 531 | 13,000 |
| 2008/11/18 | 538 | 549 | 510 | 548 | 20,000 |
| 2008/11/17 | 510 | 538 | 510 | 538 | 9,000 |
| 2008/11/14 | 530 | 530 | 511 | 516 | 20,000 |
| 2008/11/13 | 497 | 517 | 495 | 512 | 32,000 |
| 2008/11/12 | 512 | 540 | 506 | 517 | 31,000 |
| 2008/11/11 | 581 | 581 | 536 | 542 | 39,000 |
| 2008/11/10 | 556 | 585 | 556 | 580 | 22,000 |
| 2008/11/07 | 561 | 584 | 545 | 553 | 39,000 |
| 2008/11/06 | 592 | 592 | 561 | 567 | 31,000 |
| 2008/11/05 | 558 | 600 | 554 | 600 | 59,000 |
| 2008/11/04 | 555 | 560 | 535 | 555 | 22,000 |
| 2008/10/31 | 545 | 576 | 535 | 567 | 67,000 |
| 2008/10/30 | 516 | 527 | 496 | 527 | 85,000 |
| 2008/10/29 | 475 | 506 | 460 | 506 | 71,000 |
| 2008/10/28 | 434 | 460 | 432 | 460 | 54,000 |
| 2008/10/27 | 444 | 448 | 427 | 430 | 62,000 |
| 2008/10/24 | 429 | 449 | 429 | 446 | 173,000 |
| 2008/10/23 | 432 | 440 | 425 | 439 | 59,000 |
| 2008/10/22 | 450 | 450 | 439 | 440 | 50,000 |
| 2008/10/21 | 450 | 454 | 447 | 454 | 41,000 |
| 2008/10/20 | 427 | 433 | 422 | 433 | 30,000 |
| 2008/10/17 | 428 | 442 | 422 | 432 | 44,000 |
| 2008/10/16 | 439 | 439 | 414 | 425 | 33,000 |
| 2008/10/15 | 456 | 460 | 435 | 440 | 68,000 |
| 2008/10/14 | 449 | 457 | 449 | 451 | 98,000 |
| 2008/10/10 | 400 | 400 | 380 | 389 | 53,000 |
| 2008/10/09 | 409 | 419 | 408 | 411 | 61,000 |
| 2008/10/08 | 441 | 441 | 403 | 404 | 67,000 |
| 2008/10/07 | 471 | 471 | 454 | 456 | 75,000 |
| 2008/10/06 | 497 | 497 | 460 | 481 | 41,000 |
| 2008/10/03 | 511 | 511 | 499 | 499 | 68,000 |
| 2008/10/02 | 529 | 529 | 510 | 511 | 34,000 |
| 2008/10/01 | 539 | 546 | 520 | 526 | 51,000 |
| 2008/09/30 | 534 | 534 | 501 | 534 | 32,000 |
| 2008/09/29 | 540 | 545 | 538 | 540 | 37,000 |
| 2008/09/26 | 549 | 549 | 521 | 537 | 78,000 |
| 2008/09/25 | 560 | 560 | 545 | 554 | 61,000 |
| 2008/09/24 | 550 | 580 | 550 | 580 | 35,000 |
| 2008/09/22 | 570 | 571 | 552 | 559 | 24,000 |
| 2008/09/19 | 552 | 571 | 551 | 558 | 63,000 |
| 2008/09/18 | 554 | 554 | 540 | 542 | 44,000 |
| 2008/09/17 | 561 | 580 | 551 | 560 | 59,000 |
| 2008/09/16 | 568 | 568 | 556 | 558 | 39,000 |
| 2008/09/12 | 596 | 600 | 595 | 597 | 57,000 |
| 2008/09/11 | 591 | 597 | 583 | 586 | 25,000 |
| 2008/09/10 | 598 | 598 | 585 | 590 | 32,000 |
| 2008/09/09 | 595 | 595 | 591 | 592 | 24,000 |
| 2008/09/08 | 578 | 598 | 578 | 596 | 28,000 |
| 2008/09/05 | 585 | 585 | 548 | 578 | 47,000 |
| 2008/09/04 | 604 | 604 | 586 | 590 | 20,000 |
| 2008/09/03 | 613 | 613 | 598 | 604 | 26,000 |
| 2008/09/02 | 600 | 613 | 594 | 596 | 32,000 |
| 2008/09/01 | 614 | 614 | 604 | 604 | 27,000 |
| 2008/08/29 | 610 | 615 | 610 | 615 | 30,000 |
| 2008/08/28 | 607 | 609 | 594 | 606 | 48,000 |
| 2008/08/27 | 612 | 612 | 602 | 607 | 42,000 |
| 2008/08/26 | 607 | 612 | 606 | 611 | 34,000 |
| 2008/08/25 | 616 | 616 | 610 | 615 | 24,000 |
| 2008/08/22 | 607 | 610 | 602 | 609 | 20,000 |
| 2008/08/21 | 609 | 609 | 604 | 607 | 17,000 |
| 2008/08/20 | 594 | 610 | 594 | 608 | 17,000 |
| 2008/08/19 | 607 | 610 | 600 | 600 | 43,000 |
| 2008/08/18 | 608 | 615 | 608 | 615 | 19,000 |
| 2008/08/15 | 607 | 607 | 602 | 607 | 16,000 |
| 2008/08/14 | 615 | 615 | 603 | 607 | 28,000 |
| 2008/08/13 | 600 | 617 | 600 | 617 | 68,000 |
| 2008/08/12 | 605 | 607 | 599 | 603 | 36,000 |
| 2008/08/11 | 603 | 610 | 601 | 607 | 34,000 |
| 2008/08/08 | 592 | 610 | 592 | 603 | 41,000 |
| 2008/08/07 | 604 | 604 | 599 | 602 | 48,000 |
| 2008/08/06 | 604 | 610 | 598 | 610 | 25,000 |
| 2008/08/05 | 596 | 601 | 593 | 593 | 44,000 |
| 2008/08/04 | 613 | 613 | 590 | 592 | 59,000 |
| 2008/08/01 | 613 | 617 | 609 | 612 | 85,000 |
| 2008/07/31 | 616 | 619 | 609 | 617 | 65,000 |
| 2008/07/30 | 616 | 629 | 612 | 618 | 117,000 |
| 2008/07/29 | 586 | 596 | 580 | 596 | 102,000 |
| 2008/07/28 | 590 | 590 | 575 | 576 | 37,000 |
| 2008/07/25 | 574 | 577 | 571 | 572 | 44,000 |
| 2008/07/24 | 569 | 588 | 569 | 584 | 49,000 |
| 2008/07/23 | 575 | 589 | 575 | 579 | 32,000 |
| 2008/07/22 | 580 | 580 | 557 | 574 | 40,000 |
| 2008/07/18 | 582 | 585 | 558 | 565 | 46,000 |
| 2008/07/17 | 557 | 572 | 557 | 572 | 53,000 |
| 2008/07/16 | 550 | 555 | 545 | 550 | 81,000 |
| 2008/07/15 | 588 | 588 | 558 | 562 | 69,000 |
| 2008/07/14 | 572 | 581 | 568 | 580 | 29,000 |
| 2008/07/11 | 572 | 579 | 563 | 573 | 49,000 |
| 2008/07/10 | 576 | 576 | 563 | 566 | 71,000 |
| 2008/07/09 | 565 | 587 | 565 | 576 | 71,000 |
| 2008/07/08 | 580 | 585 | 565 | 565 | 68,000 |
| 2008/07/07 | 570 | 578 | 550 | 576 | 51,000 |
| 2008/07/04 | 580 | 580 | 567 | 570 | 74,000 |
| 2008/07/03 | 577 | 577 | 557 | 563 | 58,000 |
| 2008/07/02 | 585 | 599 | 565 | 567 | 48,000 |
| 2008/07/01 | 601 | 601 | 583 | 584 | 31,000 |
| 2008/06/30 | 600 | 600 | 590 | 591 | 32,000 |
| 2008/06/27 | 595 | 595 | 580 | 590 | 54,000 |
| 2008/06/26 | 612 | 613 | 598 | 603 | 53,000 |
| 2008/06/25 | 593 | 605 | 580 | 605 | 66,000 |
| 2008/06/24 | 593 | 600 | 593 | 593 | 62,000 |
| 2008/06/23 | 607 | 611 | 605 | 609 | 89,000 |
| 2008/06/20 | 621 | 621 | 613 | 619 | 88,000 |
| 2008/06/19 | 623 | 623 | 607 | 611 | 73,000 |
| 2008/06/18 | 614 | 626 | 614 | 623 | 67,000 |
| 2008/06/17 | 615 | 625 | 615 | 623 | 64,000 |
| 2008/06/16 | 606 | 619 | 605 | 612 | 73,000 |
| 2008/06/13 | 607 | 608 | 594 | 605 | 189,000 |
| 2008/06/12 | 610 | 620 | 604 | 609 | 275,000 |
| 2008/06/11 | 610 | 611 | 596 | 601 | 67,000 |
| 2008/06/10 | 622 | 622 | 599 | 600 | 58,000 |
| 2008/06/09 | 611 | 615 | 598 | 603 | 83,000 |
| 2008/06/06 | 614 | 620 | 611 | 617 | 76,000 |
| 2008/06/05 | 605 | 620 | 605 | 611 | 109,000 |
| 2008/06/04 | 590 | 605 | 585 | 605 | 64,000 |
| 2008/06/03 | 586 | 590 | 578 | 580 | 132,000 |
| 2008/06/02 | 579 | 588 | 576 | 586 | 64,000 |
| 2008/05/30 | 570 | 577 | 566 | 576 | 69,000 |
| 2008/05/29 | 565 | 571 | 559 | 570 | 64,000 |
| 2008/05/28 | 561 | 568 | 551 | 559 | 95,000 |
| 2008/05/27 | 570 | 575 | 568 | 571 | 49,000 |
| 2008/05/26 | 559 | 572 | 558 | 565 | 80,000 |
| 2008/05/23 | 570 | 571 | 557 | 569 | 81,000 |
| 2008/05/22 | 553 | 571 | 544 | 569 | 143,000 |
| 2008/05/21 | 537 | 570 | 530 | 568 | 174,000 |
| 2008/05/20 | 569 | 576 | 567 | 567 | 100,000 |
| 2008/05/19 | 555 | 577 | 555 | 569 | 110,000 |
| 2008/05/16 | 579 | 579 | 567 | 571 | 68,000 |
| 2008/05/15 | 580 | 584 | 577 | 579 | 85,000 |
| 2008/05/14 | 525 | 563 | 525 | 561 | 220,000 |
| 2008/05/13 | 519 | 524 | 517 | 524 | 52,000 |
| 2008/05/12 | 515 | 525 | 513 | 518 | 68,000 |
| 2008/05/09 | 510 | 518 | 506 | 518 | 151,000 |
| 2008/05/08 | 518 | 518 | 512 | 512 | 140,000 |
| 2008/05/07 | 520 | 520 | 515 | 515 | 99,000 |
| 2008/05/02 | 503 | 509 | 503 | 505 | 63,000 |
| 2008/05/01 | 512 | 517 | 502 | 502 | 69,000 |
| 2008/04/30 | 520 | 520 | 511 | 511 | 111,000 |
| 2008/04/28 | 510 | 514 | 503 | 504 | 100,000 |
| 2008/04/25 | 499 | 500 | 497 | 500 | 31,000 |
| 2008/04/24 | 502 | 502 | 494 | 497 | 63,000 |
| 2008/04/23 | 498 | 499 | 494 | 497 | 23,000 |
| 2008/04/22 | 503 | 503 | 494 | 495 | 84,000 |
| 2008/04/21 | 508 | 510 | 494 | 499 | 68,000 |
| 2008/04/18 | 506 | 506 | 498 | 499 | 89,000 |
| 2008/04/17 | 499 | 504 | 498 | 500 | 32,000 |
| 2008/04/16 | 497 | 498 | 491 | 495 | 43,000 |
| 2008/04/15 | 501 | 501 | 496 | 496 | 67,000 |
| 2008/04/14 | 507 | 509 | 495 | 501 | 95,000 |
| 2008/04/11 | 500 | 507 | 500 | 507 | 54,000 |
| 2008/04/10 | 505 | 505 | 496 | 498 | 100,000 |
| 2008/04/09 | 513 | 515 | 504 | 504 | 35,000 |
| 2008/04/08 | 526 | 526 | 522 | 522 | 10,000 |
| 2008/04/07 | 525 | 532 | 517 | 532 | 31,000 |
| 2008/04/04 | 534 | 534 | 515 | 524 | 26,000 |
| 2008/04/03 | 536 | 538 | 528 | 535 | 60,000 |
| 2008/04/02 | 536 | 540 | 526 | 533 | 34,000 |
| 2008/04/01 | 519 | 520 | 511 | 518 | 37,000 |
| 2008/03/31 | 518 | 518 | 502 | 509 | 60,000 |
| 2008/03/28 | 515 | 522 | 508 | 518 | 57,000 |
| 2008/03/27 | 512 | 513 | 503 | 505 | 144,000 |
| 2008/03/26 | 511 | 515 | 501 | 515 | 117,000 |
| 2008/03/25 | 531 | 532 | 522 | 528 | 69,000 |
| 2008/03/24 | 522 | 525 | 512 | 518 | 127,000 |
| 2008/03/21 | 518 | 522 | 502 | 512 | 152,000 |
| 2008/03/19 | 545 | 545 | 510 | 517 | 66,000 |
| 2008/03/18 | 500 | 518 | 492 | 518 | 103,000 |
| 2008/03/17 | 495 | 500 | 484 | 492 | 95,000 |
| 2008/03/14 | 518 | 521 | 491 | 501 | 185,000 |
| 2008/03/13 | 545 | 550 | 512 | 513 | 132,000 |
| 2008/03/12 | 558 | 558 | 529 | 534 | 89,000 |
| 2008/03/11 | 531 | 531 | 522 | 528 | 91,000 |
| 2008/03/10 | 542 | 542 | 521 | 531 | 103,000 |
| 2008/03/07 | 552 | 552 | 535 | 542 | 132,000 |
| 2008/03/06 | 550 | 562 | 550 | 557 | 101,000 |
| 2008/03/05 | 551 | 561 | 547 | 550 | 97,000 |
| 2008/03/04 | 571 | 572 | 543 | 555 | 166,000 |
| 2008/03/03 | 585 | 588 | 561 | 570 | 298,000 |
| 2008/02/29 | 620 | 620 | 608 | 615 | 84,000 |
| 2008/02/28 | 634 | 638 | 625 | 626 | 306,000 |
| 2008/02/27 | 622 | 639 | 622 | 633 | 148,000 |
| 2008/02/26 | 606 | 609 | 602 | 603 | 98,000 |
| 2008/02/25 | 587 | 602 | 587 | 601 | 82,000 |
| 2008/02/22 | 580 | 588 | 574 | 587 | 115,000 |
| 2008/02/21 | 568 | 582 | 567 | 579 | 80,000 |
| 2008/02/20 | 583 | 585 | 565 | 565 | 118,000 |
| 2008/02/19 | 559 | 583 | 559 | 576 | 78,000 |
| 2008/02/18 | 570 | 574 | 565 | 566 | 114,000 |
| 2008/02/15 | 559 | 568 | 555 | 560 | 125,000 |
| 2008/02/14 | 543 | 566 | 543 | 562 | 102,000 |
| 2008/02/13 | 536 | 548 | 536 | 542 | 99,000 |
| 2008/02/12 | 550 | 551 | 530 | 533 | 167,000 |
| 2008/02/08 | 538 | 550 | 530 | 534 | 144,000 |
| 2008/02/07 | 536 | 544 | 524 | 537 | 113,000 |
| 2008/02/06 | 562 | 562 | 530 | 531 | 237,000 |
| 2008/02/05 | 560 | 575 | 556 | 562 | 138,000 |
| 2008/02/04 | 579 | 579 | 551 | 560 | 198,000 |
| 2008/02/01 | 559 | 562 | 538 | 549 | 246,000 |
| 2008/01/31 | 534 | 557 | 522 | 553 | 259,000 |
| 2008/01/30 | 540 | 554 | 532 | 534 | 213,000 |
| 2008/01/29 | 542 | 552 | 530 | 541 | 205,000 |
| 2008/01/28 | 561 | 561 | 515 | 525 | 238,000 |
| 2008/01/25 | 526 | 560 | 526 | 560 | 153,000 |
| 2008/01/24 | 510 | 526 | 510 | 516 | 178,000 |
| 2008/01/23 | 517 | 523 | 504 | 512 | 205,000 |
| 2008/01/22 | 540 | 541 | 502 | 502 | 199,000 |
| 2008/01/21 | 589 | 589 | 548 | 549 | 199,000 |
| 2008/01/18 | 547 | 600 | 543 | 599 | 162,000 |
| 2008/01/17 | 556 | 561 | 544 | 557 | 193,000 |
| 2008/01/16 | 564 | 567 | 546 | 547 | 188,000 |
| 2008/01/15 | 608 | 622 | 580 | 580 | 240,000 |
| 2008/01/11 | 634 | 638 | 606 | 607 | 197,000 |
| 2008/01/10 | 633 | 645 | 633 | 637 | 168,000 |
| 2008/01/09 | 611 | 634 | 607 | 629 | 279,000 |
| 2008/01/08 | 617 | 617 | 606 | 607 | 124,000 |
| 2008/01/07 | 636 | 636 | 607 | 620 | 82,000 |
| 2008/01/04 | 650 | 650 | 628 | 630 | 32,000 |