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 |
---|---|---|---|---|---|
1983/12/28 | 589 | 590 | 580 | 580 | 47,000 |
1983/12/27 | 590 | 590 | 589 | 589 | 16,000 |
1983/12/26 | 591 | 595 | 590 | 591 | 26,000 |
1983/12/24 | 595 | 595 | 590 | 590 | 107,000 |
1983/12/23 | 615 | 615 | 610 | 610 | 50,000 |
1983/12/21 | 575 | 586 | 575 | 575 | 29,000 |
1983/12/20 | 580 | 580 | 575 | 575 | 5,000 |
1983/12/19 | 580 | 580 | 580 | 580 | 6,000 |
1983/12/17 | 590 | 590 | 585 | 585 | 4,000 |
1983/12/16 | 590 | 590 | 580 | 580 | 16,000 |
1983/12/15 | 590 | 590 | 590 | 590 | 8,000 |
1983/12/14 | 609 | 609 | 590 | 590 | 33,000 |
1983/12/13 | 590 | 610 | 590 | 610 | 77,000 |
1983/12/12 | 590 | 600 | 590 | 595 | 36,000 |
1983/12/09 | 571 | 571 | 570 | 570 | 24,000 |
1983/12/08 | 591 | 592 | 580 | 580 | 13,000 |
1983/12/07 | 610 | 610 | 590 | 590 | 7,000 |
1983/12/06 | 610 | 610 | 602 | 602 | 3,000 |
1983/12/05 | 620 | 620 | 620 | 620 | 3,000 |
1983/12/03 | 610 | 610 | 609 | 610 | 29,000 |
1983/12/02 | 600 | 601 | 600 | 600 | 22,000 |
1983/12/01 | 570 | 581 | 570 | 580 | 24,000 |
1983/11/30 | 571 | 571 | 565 | 570 | 29,000 |
1983/11/29 | 571 | 571 | 571 | 571 | 3,000 |
1983/11/28 | 575 | 575 | 571 | 571 | 21,000 |
1983/11/26 | 570 | 570 | 570 | 570 | 8,000 |
1983/11/25 | 570 | 571 | 570 | 571 | 10,000 |
1983/11/24 | 571 | 575 | 570 | 570 | 5,000 |
1983/11/22 | 575 | 575 | 570 | 570 | 35,000 |
1983/11/21 | 590 | 590 | 580 | 580 | 4,000 |
1983/11/19 | 579 | 590 | 579 | 590 | 23,000 |
1983/11/18 | 580 | 580 | 579 | 580 | 16,000 |
1983/11/17 | 580 | 580 | 580 | 580 | 3,000 |
1983/11/16 | 571 | 580 | 571 | 580 | 8,000 |
1983/11/15 | 570 | 570 | 570 | 570 | 2,000 |
1983/11/14 | 580 | 580 | 580 | 580 | 9,000 |
1983/11/11 | 581 | 581 | 581 | 581 | 2,000 |
1983/11/10 | 580 | 581 | 580 | 581 | 19,000 |
1983/11/09 | 585 | 585 | 580 | 580 | 5,000 |
1983/11/08 | 580 | 580 | 576 | 576 | 2,000 |
1983/11/07 | 581 | 581 | 580 | 580 | 16,000 |
1983/11/05 | 591 | 591 | 580 | 580 | 13,000 |
1983/11/04 | 592 | 595 | 586 | 586 | 10,000 |
1983/11/02 | 595 | 595 | 590 | 595 | 12,000 |
1983/11/01 | 585 | 586 | 585 | 586 | 5,000 |
1983/10/31 | 580 | 580 | 580 | 580 | 23,000 |
1983/10/29 | 599 | 599 | 595 | 595 | 13,000 |
1983/10/28 | 615 | 615 | 595 | 600 | 119,000 |
1983/10/27 | 619 | 620 | 615 | 615 | 23,000 |
1983/10/26 | 615 | 615 | 615 | 615 | 8,000 |
1983/10/25 | 612 | 615 | 612 | 615 | 8,000 |
1983/10/24 | 620 | 620 | 610 | 611 | 16,000 |
1983/10/22 | 615 | 620 | 610 | 620 | 6,000 |
1983/10/21 | 616 | 620 | 610 | 610 | 21,000 |
1983/10/20 | 620 | 620 | 615 | 615 | 24,000 |
1983/10/19 | 620 | 620 | 615 | 615 | 34,000 |
1983/10/18 | 623 | 623 | 620 | 620 | 16,000 |
1983/10/17 | 621 | 623 | 619 | 623 | 37,000 |
1983/10/15 | 619 | 620 | 618 | 620 | 21,000 |
1983/10/14 | 620 | 620 | 617 | 619 | 60,000 |
1983/10/13 | 624 | 624 | 623 | 623 | 34,000 |
1983/10/12 | 624 | 624 | 624 | 624 | 20,000 |
1983/10/11 | 600 | 625 | 600 | 624 | 28,000 |
1983/10/07 | 610 | 610 | 610 | 610 | 7,000 |
1983/10/06 | 625 | 625 | 610 | 620 | 9,000 |
1983/10/05 | 611 | 630 | 611 | 630 | 20,000 |
1983/10/04 | 620 | 620 | 605 | 605 | 7,000 |
1983/10/03 | 625 | 625 | 620 | 625 | 8,000 |
1983/10/01 | 616 | 616 | 616 | 616 | 3,000 |
1983/09/30 | 624 | 625 | 615 | 615 | 19,000 |
1983/09/29 | 630 | 635 | 625 | 625 | 83,000 |
1983/09/28 | 596 | 596 | 596 | 596 | 8,000 |
1983/09/27 | 570 | 576 | 570 | 576 | 20,000 |
1983/09/26 | 584 | 584 | 580 | 580 | 19,000 |
1983/09/24 | 590 | 591 | 582 | 590 | 32,000 |
1983/09/22 | 600 | 600 | 590 | 594 | 62,000 |
1983/09/21 | 590 | 600 | 590 | 600 | 14,000 |
1983/09/17 | 600 | 600 | 590 | 590 | 37,000 |
1983/09/16 | 612 | 612 | 600 | 600 | 62,000 |
1983/09/14 | 610 | 610 | 605 | 610 | 22,000 |
1983/09/09 | 635 | 635 | 635 | 635 | 4,000 |
1983/09/08 | 635 | 640 | 635 | 636 | 19,000 |
1983/09/07 | 637 | 642 | 637 | 640 | 102,000 |
1983/09/06 | 647 | 647 | 636 | 637 | 48,000 |
1983/09/05 | 649 | 657 | 646 | 647 | 101,000 |
1983/09/03 | 636 | 650 | 636 | 650 | 59,000 |
1983/09/02 | 667 | 667 | 646 | 646 | 249,000 |
1983/09/01 | 644 | 660 | 640 | 657 | 391,000 |
1983/08/31 | 615 | 637 | 614 | 637 | 231,000 |
1983/08/30 | 600 | 610 | 599 | 610 | 70,000 |
1983/08/29 | 600 | 600 | 590 | 600 | 20,000 |
1983/08/27 | 599 | 599 | 599 | 599 | 6,000 |
1983/08/26 | 590 | 590 | 590 | 590 | 32,000 |
1983/08/25 | 595 | 595 | 590 | 590 | 44,000 |
1983/08/24 | 595 | 600 | 595 | 595 | 15,000 |
1983/08/22 | 595 | 600 | 595 | 600 | 6,000 |
1983/08/20 | 591 | 600 | 590 | 592 | 11,000 |
1983/08/19 | 600 | 600 | 590 | 590 | 22,000 |
1983/08/18 | 599 | 600 | 598 | 600 | 14,000 |
1983/08/17 | 595 | 595 | 595 | 595 | 11,000 |
1983/08/16 | 593 | 594 | 590 | 590 | 25,000 |
1983/08/12 | 583 | 583 | 583 | 583 | 6,000 |
1983/08/11 | 593 | 593 | 593 | 593 | 21,000 |
1983/08/10 | 593 | 593 | 593 | 593 | 2,000 |
1983/08/09 | 590 | 590 | 590 | 590 | 3,000 |
1983/08/08 | 581 | 581 | 580 | 580 | 2,000 |
1983/08/05 | 581 | 581 | 570 | 570 | 11,000 |
1983/08/04 | 580 | 581 | 580 | 581 | 51,000 |
1983/08/03 | 590 | 590 | 580 | 580 | 7,000 |
1983/08/02 | 590 | 590 | 590 | 590 | 28,000 |
1983/07/30 | 590 | 590 | 590 | 590 | 30,000 |
1983/07/29 | 590 | 590 | 590 | 590 | 127,000 |
1983/07/28 | 598 | 598 | 590 | 590 | 7,000 |
1983/07/27 | 595 | 595 | 595 | 595 | 33,000 |
1983/07/26 | 599 | 599 | 598 | 599 | 15,000 |
1983/07/25 | 598 | 599 | 598 | 598 | 5,000 |
1983/07/23 | 598 | 598 | 598 | 598 | 3,000 |
1983/07/22 | 598 | 600 | 595 | 600 | 35,000 |
1983/07/21 | 604 | 605 | 595 | 598 | 30,000 |
1983/07/20 | 600 | 605 | 598 | 605 | 36,000 |
1983/07/19 | 597 | 600 | 597 | 598 | 15,000 |
1983/07/18 | 596 | 599 | 595 | 595 | 18,000 |
1983/07/15 | 600 | 603 | 596 | 596 | 48,000 |
1983/07/14 | 599 | 599 | 595 | 596 | 12,000 |
1983/07/13 | 601 | 606 | 599 | 600 | 50,000 |
1983/07/12 | 619 | 620 | 606 | 606 | 69,000 |
1983/07/11 | 620 | 623 | 615 | 620 | 101,000 |
1983/07/09 | 595 | 605 | 595 | 600 | 6,000 |
1983/07/08 | 597 | 597 | 590 | 590 | 2,000 |
1983/07/07 | 600 | 600 | 585 | 598 | 14,000 |
1983/07/06 | 600 | 600 | 599 | 599 | 18,000 |
1983/07/05 | 610 | 610 | 602 | 605 | 18,000 |
1983/07/04 | 615 | 615 | 600 | 615 | 38,000 |
1983/07/02 | 620 | 620 | 615 | 618 | 83,000 |
1983/07/01 | 620 | 624 | 613 | 623 | 91,000 |
1983/06/30 | 590 | 620 | 590 | 614 | 106,000 |
1983/06/29 | 590 | 590 | 590 | 590 | 17,000 |
1983/06/28 | 585 | 590 | 585 | 590 | 29,000 |
1983/06/27 | 590 | 590 | 580 | 580 | 15,000 |
1983/06/25 | 590 | 590 | 580 | 580 | 8,000 |
1983/06/24 | 594 | 594 | 580 | 580 | 25,000 |
1983/06/22 | 556 | 556 | 556 | 556 | 8,000 |
1983/06/21 | 541 | 546 | 541 | 545 | 10,000 |
1983/06/20 | 526 | 540 | 526 | 531 | 13,000 |
1983/06/16 | 525 | 526 | 525 | 526 | 12,000 |
1983/06/15 | 540 | 540 | 540 | 540 | 5,000 |
1983/06/14 | 540 | 545 | 530 | 545 | 22,000 |
1983/06/13 | 541 | 545 | 540 | 540 | 11,000 |
1983/06/11 | 541 | 545 | 541 | 545 | 8,000 |
1983/06/10 | 539 | 540 | 539 | 540 | 10,000 |
1983/06/09 | 547 | 547 | 540 | 540 | 33,000 |
1983/06/08 | 538 | 555 | 538 | 545 | 20,000 |
1983/06/07 | 527 | 540 | 527 | 540 | 46,000 |
1983/06/04 | 557 | 557 | 557 | 557 | 11,000 |
1983/06/03 | 565 | 566 | 565 | 566 | 11,000 |
1983/06/02 | 564 | 565 | 564 | 565 | 22,000 |
1983/05/31 | 596 | 599 | 596 | 599 | 5,000 |
1983/05/30 | 600 | 600 | 596 | 596 | 26,000 |
1983/05/28 | 600 | 601 | 596 | 600 | 23,000 |
1983/05/27 | 600 | 600 | 600 | 600 | 11,000 |
1983/05/26 | 604 | 610 | 596 | 596 | 37,000 |
1983/05/25 | 600 | 605 | 595 | 605 | 48,000 |
1983/05/24 | 595 | 595 | 595 | 595 | 4,000 |
1983/05/23 | 591 | 591 | 590 | 590 | 3,000 |
1983/05/20 | 590 | 591 | 590 | 590 | 24,000 |
1983/05/19 | 597 | 610 | 595 | 600 | 63,000 |
1983/05/18 | 595 | 597 | 588 | 597 | 84,000 |
1983/05/17 | 570 | 575 | 568 | 575 | 22,000 |
1983/05/16 | 569 | 569 | 569 | 569 | 1,000 |
1983/05/14 | 570 | 570 | 570 | 570 | 8,000 |
1983/05/13 | 581 | 581 | 577 | 577 | 10,000 |
1983/05/12 | 581 | 581 | 581 | 581 | 11,000 |
1983/05/11 | 581 | 581 | 581 | 581 | 4,000 |
1983/05/10 | 580 | 580 | 580 | 580 | 15,000 |
1983/05/09 | 590 | 591 | 585 | 591 | 88,000 |
1983/05/07 | 590 | 590 | 590 | 590 | 17,000 |
1983/05/06 | 590 | 590 | 590 | 590 | 23,000 |
1983/05/04 | 590 | 591 | 590 | 591 | 2,000 |
1983/05/02 | 590 | 590 | 590 | 590 | 29,000 |
1983/04/30 | 590 | 595 | 590 | 595 | 8,000 |
1983/04/28 | 596 | 596 | 586 | 586 | 47,000 |
1983/04/27 | 590 | 595 | 590 | 595 | 180,000 |
1983/04/26 | 593 | 595 | 593 | 595 | 25,000 |
1983/04/25 | 583 | 583 | 583 | 583 | 1,000 |
1983/04/23 | 581 | 585 | 581 | 582 | 8,000 |
1983/04/22 | 585 | 585 | 581 | 581 | 20,000 |
1983/04/21 | 580 | 585 | 580 | 580 | 27,000 |
1983/04/20 | 579 | 580 | 579 | 579 | 80,000 |
1983/04/19 | 579 | 580 | 579 | 579 | 23,000 |
1983/04/18 | 580 | 580 | 578 | 580 | 30,000 |
1983/04/15 | 577 | 578 | 577 | 578 | 22,000 |
1983/04/14 | 575 | 582 | 575 | 575 | 68,000 |
1983/04/13 | 579 | 580 | 575 | 578 | 28,000 |
1983/04/12 | 582 | 583 | 580 | 580 | 49,000 |
1983/04/11 | 580 | 580 | 580 | 580 | 98,000 |
1983/04/09 | 571 | 580 | 571 | 580 | 20,000 |
1983/04/08 | 580 | 580 | 579 | 579 | 58,000 |
1983/04/07 | 580 | 580 | 576 | 576 | 14,000 |
1983/04/06 | 585 | 585 | 578 | 580 | 29,000 |
1983/04/05 | 581 | 584 | 578 | 578 | 25,000 |
1983/04/04 | 580 | 580 | 577 | 580 | 25,000 |
1983/04/02 | 570 | 576 | 570 | 576 | 23,000 |
1983/04/01 | 590 | 590 | 580 | 580 | 28,000 |
1983/03/31 | 605 | 607 | 599 | 600 | 35,000 |
1983/03/30 | 610 | 615 | 610 | 611 | 31,000 |
1983/03/29 | 628 | 629 | 610 | 610 | 35,000 |
1983/03/28 | 610 | 630 | 610 | 628 | 92,000 |
1983/03/26 | 580 | 600 | 580 | 600 | 57,000 |
1983/03/25 | 560 | 570 | 560 | 570 | 53,000 |
1983/03/24 | 560 | 561 | 558 | 559 | 63,000 |
1983/03/23 | 555 | 562 | 554 | 558 | 425,000 |
1983/03/22 | 536 | 555 | 536 | 555 | 136,000 |
1983/03/18 | 524 | 525 | 521 | 521 | 102,000 |
1983/03/17 | 525 | 525 | 525 | 525 | 19,000 |
1983/03/16 | 535 | 545 | 525 | 525 | 119,000 |
1983/03/15 | 546 | 546 | 535 | 535 | 10,000 |
1983/03/14 | 548 | 549 | 541 | 546 | 23,000 |
1983/03/12 | 540 | 548 | 540 | 548 | 3,000 |
1983/03/11 | 545 | 549 | 545 | 549 | 12,000 |
1983/03/10 | 540 | 549 | 540 | 549 | 9,000 |
1983/03/09 | 540 | 540 | 535 | 536 | 17,000 |
1983/03/08 | 540 | 545 | 540 | 541 | 21,000 |
1983/03/07 | 543 | 558 | 541 | 541 | 34,000 |
1983/03/05 | 543 | 545 | 543 | 543 | 15,000 |
1983/03/04 | 540 | 543 | 540 | 543 | 21,000 |
1983/03/03 | 545 | 545 | 540 | 543 | 40,000 |
1983/03/02 | 541 | 545 | 535 | 545 | 33,000 |
1983/03/01 | 558 | 559 | 540 | 540 | 91,000 |
1983/02/28 | 544 | 560 | 535 | 560 | 146,000 |
1983/02/26 | 531 | 548 | 531 | 540 | 262,000 |
1983/02/25 | 520 | 532 | 520 | 531 | 69,000 |
1983/02/24 | 515 | 520 | 515 | 516 | 32,000 |
1983/02/23 | 506 | 511 | 506 | 511 | 53,000 |
1983/02/22 | 515 | 515 | 502 | 506 | 75,000 |
1983/02/21 | 500 | 518 | 500 | 518 | 133,000 |
1983/02/17 | 462 | 463 | 462 | 463 | 2,000 |
1983/02/16 | 456 | 460 | 456 | 460 | 8,000 |
1983/02/15 | 460 | 465 | 456 | 456 | 9,000 |
1983/02/14 | 460 | 460 | 457 | 457 | 4,000 |
1983/02/08 | 455 | 455 | 455 | 455 | 4,000 |
1983/02/07 | 455 | 455 | 455 | 455 | 2,000 |
1983/02/05 | 460 | 460 | 460 | 460 | 4,000 |
1983/02/04 | 460 | 460 | 460 | 460 | 10,000 |
1983/02/03 | 470 | 470 | 460 | 460 | 6,000 |
1983/02/02 | 475 | 475 | 475 | 475 | 1,000 |
1983/01/31 | 475 | 475 | 475 | 475 | 2,000 |
1983/01/28 | 485 | 486 | 475 | 475 | 15,000 |
1983/01/27 | 490 | 490 | 490 | 490 | 10,000 |
1983/01/26 | 475 | 483 | 475 | 480 | 9,000 |
1983/01/25 | 470 | 471 | 470 | 471 | 6,000 |
1983/01/24 | 480 | 480 | 475 | 475 | 3,000 |
1983/01/22 | 483 | 484 | 483 | 484 | 9,000 |
1983/01/21 | 480 | 485 | 470 | 485 | 117,000 |
1983/01/20 | 466 | 475 | 466 | 475 | 54,000 |
1983/01/18 | 458 | 458 | 455 | 455 | 7,000 |
1983/01/17 | 455 | 455 | 455 | 455 | 5,000 |
1983/01/14 | 453 | 455 | 452 | 455 | 4,000 |
1983/01/13 | 452 | 452 | 452 | 452 | 7,000 |
1983/01/12 | 456 | 456 | 456 | 456 | 1,000 |
1983/01/11 | 452 | 452 | 452 | 452 | 10,000 |
1983/01/10 | 450 | 450 | 450 | 450 | 3,000 |
1983/01/08 | 445 | 445 | 445 | 445 | 8,000 |
1983/01/04 | 444 | 444 | 444 | 444 | 6,000 |