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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,200 | 1,220 | 1,180 | 1,220 | 413,000 |
| 1985/12/27 | 1,150 | 1,180 | 1,140 | 1,180 | 253,000 |
| 1985/12/26 | 1,120 | 1,180 | 1,100 | 1,170 | 344,000 |
| 1985/12/25 | 1,150 | 1,150 | 1,120 | 1,130 | 74,000 |
| 1985/12/24 | 1,150 | 1,180 | 1,140 | 1,160 | 309,000 |
| 1985/12/23 | 1,080 | 1,130 | 1,080 | 1,110 | 135,000 |
| 1985/12/21 | 1,100 | 1,100 | 1,080 | 1,100 | 18,000 |
| 1985/12/20 | 1,130 | 1,130 | 1,090 | 1,100 | 148,000 |
| 1985/12/19 | 1,090 | 1,130 | 1,090 | 1,130 | 177,000 |
| 1985/12/18 | 1,100 | 1,100 | 1,060 | 1,100 | 51,000 |
| 1985/12/17 | 1,110 | 1,110 | 1,080 | 1,090 | 96,000 |
| 1985/12/16 | 1,110 | 1,120 | 1,070 | 1,110 | 75,000 |
| 1985/12/13 | 1,140 | 1,150 | 1,110 | 1,150 | 824,000 |
| 1985/12/12 | 1,050 | 1,100 | 1,040 | 1,100 | 227,000 |
| 1985/12/11 | 1,010 | 1,010 | 1,000 | 1,010 | 84,000 |
| 1985/12/10 | 975 | 990 | 970 | 989 | 58,000 |
| 1985/12/09 | 990 | 1,000 | 971 | 975 | 33,000 |
| 1985/12/07 | 1,000 | 1,000 | 992 | 992 | 18,000 |
| 1985/12/06 | 1,010 | 1,020 | 1,010 | 1,010 | 40,000 |
| 1985/12/05 | 1,040 | 1,050 | 1,010 | 1,010 | 40,000 |
| 1985/12/04 | 990 | 1,020 | 980 | 1,020 | 60,000 |
| 1985/12/03 | 980 | 980 | 980 | 980 | 2,000 |
| 1985/12/02 | 1,070 | 1,070 | 995 | 1,010 | 57,000 |
| 1985/11/30 | 1,030 | 1,060 | 1,020 | 1,060 | 41,000 |
| 1985/11/29 | 1,010 | 1,030 | 1,000 | 1,030 | 127,000 |
| 1985/11/28 | 1,030 | 1,040 | 1,010 | 1,010 | 32,000 |
| 1985/11/27 | 1,070 | 1,070 | 1,030 | 1,030 | 212,000 |
| 1985/11/26 | 1,070 | 1,070 | 1,050 | 1,070 | 75,000 |
| 1985/11/25 | 1,010 | 1,080 | 1,010 | 1,060 | 168,000 |
| 1985/11/22 | 1,000 | 1,030 | 1,000 | 1,030 | 51,000 |
| 1985/11/21 | 970 | 1,030 | 970 | 990 | 80,000 |
| 1985/11/20 | 980 | 980 | 978 | 980 | 53,000 |
| 1985/11/19 | 998 | 998 | 979 | 990 | 17,000 |
| 1985/11/18 | 975 | 1,000 | 975 | 1,000 | 22,000 |
| 1985/11/16 | 990 | 990 | 979 | 985 | 14,000 |
| 1985/11/15 | 1,000 | 1,000 | 990 | 990 | 19,000 |
| 1985/11/14 | 1,040 | 1,040 | 991 | 991 | 67,000 |
| 1985/11/13 | 1,000 | 1,040 | 1,000 | 1,030 | 310,000 |
| 1985/11/12 | 959 | 997 | 959 | 986 | 169,000 |
| 1985/11/11 | 969 | 969 | 969 | 969 | 7,000 |
| 1985/11/08 | 980 | 980 | 950 | 950 | 40,000 |
| 1985/11/07 | 1,020 | 1,020 | 990 | 990 | 43,000 |
| 1985/11/06 | 960 | 1,000 | 960 | 1,000 | 112,000 |
| 1985/11/05 | 926 | 955 | 926 | 955 | 20,000 |
| 1985/11/02 | 910 | 913 | 910 | 913 | 10,000 |
| 1985/11/01 | 910 | 910 | 910 | 910 | 27,000 |
| 1985/10/30 | 885 | 885 | 885 | 885 | 9,000 |
| 1985/10/29 | 890 | 890 | 885 | 885 | 18,000 |
| 1985/10/28 | 880 | 880 | 880 | 880 | 26,000 |
| 1985/10/26 | 900 | 900 | 900 | 900 | 31,000 |
| 1985/10/25 | 940 | 940 | 930 | 930 | 31,000 |
| 1985/10/17 | 985 | 990 | 985 | 990 | 9,000 |
| 1985/10/16 | 1,000 | 1,000 | 990 | 1,000 | 47,000 |
| 1985/10/15 | 1,000 | 1,000 | 990 | 1,000 | 87,000 |
| 1985/10/14 | 1,000 | 1,010 | 1,000 | 1,000 | 28,000 |
| 1985/10/11 | 1,010 | 1,010 | 985 | 1,010 | 34,000 |
| 1985/10/09 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1985/10/08 | 1,000 | 1,000 | 995 | 1,000 | 23,000 |
| 1985/10/07 | 1,000 | 1,010 | 1,000 | 1,000 | 16,000 |
| 1985/10/05 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1985/10/04 | 996 | 1,020 | 996 | 1,000 | 13,000 |
| 1985/10/03 | 990 | 990 | 985 | 985 | 7,000 |
| 1985/10/02 | 1,030 | 1,030 | 990 | 990 | 35,000 |
| 1985/10/01 | 1,060 | 1,060 | 1,000 | 1,010 | 100,000 |
| 1985/09/30 | 1,050 | 1,060 | 1,040 | 1,040 | 39,000 |
| 1985/09/28 | 1,020 | 1,060 | 1,020 | 1,060 | 24,000 |
| 1985/09/27 | 1,100 | 1,100 | 1,000 | 1,010 | 136,000 |
| 1985/09/26 | 1,090 | 1,120 | 1,080 | 1,120 | 775,000 |
| 1985/09/25 | 1,050 | 1,080 | 1,030 | 1,080 | 151,000 |
| 1985/09/24 | 1,020 | 1,050 | 1,020 | 1,050 | 110,000 |
| 1985/09/21 | 1,000 | 1,020 | 1,000 | 1,000 | 25,000 |
| 1985/09/20 | 1,010 | 1,010 | 1,000 | 1,000 | 78,000 |
| 1985/09/19 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1985/09/18 | 1,000 | 1,030 | 1,000 | 1,000 | 34,000 |
| 1985/09/17 | 1,020 | 1,020 | 1,000 | 1,000 | 30,000 |
| 1985/09/13 | 1,000 | 1,000 | 995 | 1,000 | 127,000 |
| 1985/09/12 | 1,010 | 1,010 | 1,000 | 1,000 | 62,000 |
| 1985/09/11 | 1,040 | 1,070 | 1,030 | 1,030 | 464,000 |
| 1985/09/10 | 985 | 1,040 | 985 | 1,040 | 115,000 |
| 1985/09/09 | 1,000 | 1,000 | 985 | 985 | 77,000 |
| 1985/09/07 | 999 | 1,020 | 989 | 1,020 | 49,000 |
| 1985/09/06 | 1,030 | 1,030 | 999 | 999 | 92,000 |
| 1985/09/05 | 985 | 1,030 | 985 | 1,030 | 193,000 |
| 1985/09/04 | 1,000 | 1,000 | 975 | 975 | 108,000 |
| 1985/09/03 | 1,070 | 1,070 | 1,000 | 1,010 | 197,000 |
| 1985/09/02 | 1,010 | 1,090 | 1,000 | 1,050 | 327,000 |
| 1985/08/31 | 999 | 1,000 | 996 | 1,000 | 117,000 |
| 1985/08/30 | 1,080 | 1,080 | 990 | 999 | 265,000 |
| 1985/08/29 | 1,000 | 1,080 | 990 | 1,080 | 842,000 |
| 1985/08/28 | 960 | 974 | 950 | 974 | 636,000 |
| 1985/08/27 | 935 | 951 | 935 | 950 | 175,000 |
| 1985/08/26 | 930 | 935 | 927 | 930 | 154,000 |
| 1985/08/24 | 930 | 938 | 926 | 930 | 123,000 |
| 1985/08/23 | 949 | 949 | 929 | 930 | 255,000 |
| 1985/08/22 | 920 | 950 | 920 | 945 | 577,000 |
| 1985/08/21 | 920 | 924 | 916 | 920 | 579,000 |
| 1985/08/20 | 922 | 930 | 920 | 929 | 194,000 |
| 1985/08/19 | 925 | 940 | 911 | 932 | 195,000 |
| 1985/08/17 | 900 | 950 | 887 | 950 | 545,000 |
| 1985/08/16 | 850 | 900 | 849 | 900 | 592,000 |
| 1985/08/15 | 839 | 843 | 830 | 839 | 454,000 |
| 1985/08/14 | 810 | 831 | 807 | 824 | 209,000 |
| 1985/08/13 | 791 | 815 | 791 | 815 | 44,000 |
| 1985/08/12 | 788 | 796 | 788 | 796 | 40,000 |
| 1985/08/09 | 785 | 796 | 785 | 796 | 51,000 |
| 1985/08/08 | 780 | 790 | 776 | 790 | 266,000 |
| 1985/08/07 | 786 | 786 | 781 | 781 | 128,000 |
| 1985/08/06 | 790 | 795 | 786 | 786 | 118,000 |
| 1985/08/05 | 799 | 799 | 780 | 785 | 53,000 |
| 1985/08/03 | 780 | 800 | 780 | 800 | 70,000 |
| 1985/08/02 | 800 | 805 | 790 | 800 | 77,000 |
| 1985/08/01 | 760 | 781 | 760 | 780 | 92,000 |
| 1985/07/31 | 800 | 800 | 770 | 770 | 81,000 |
| 1985/07/30 | 833 | 833 | 805 | 813 | 167,000 |
| 1985/07/29 | 840 | 840 | 805 | 834 | 438,000 |
| 1985/07/27 | 805 | 830 | 805 | 829 | 138,000 |
| 1985/07/26 | 799 | 801 | 790 | 801 | 74,000 |
| 1985/07/25 | 805 | 810 | 795 | 800 | 228,000 |
| 1985/07/24 | 798 | 808 | 795 | 804 | 398,000 |
| 1985/07/23 | 760 | 800 | 760 | 790 | 144,000 |
| 1985/07/22 | 790 | 794 | 760 | 777 | 92,000 |
| 1985/07/20 | 820 | 820 | 800 | 800 | 139,000 |
| 1985/07/19 | 835 | 835 | 790 | 829 | 475,000 |
| 1985/07/18 | 810 | 840 | 810 | 835 | 1,481,000 |
| 1985/07/17 | 708 | 760 | 698 | 750 | 582,000 |
| 1985/07/16 | 691 | 700 | 688 | 699 | 258,000 |
| 1985/07/15 | 662 | 683 | 660 | 683 | 157,000 |
| 1985/07/12 | 663 | 663 | 659 | 662 | 81,000 |
| 1985/07/11 | 639 | 666 | 639 | 663 | 63,000 |
| 1985/07/10 | 640 | 640 | 631 | 635 | 30,000 |
| 1985/07/09 | 631 | 631 | 630 | 630 | 3,000 |
| 1985/07/08 | 626 | 626 | 626 | 626 | 1,000 |
| 1985/07/05 | 631 | 631 | 622 | 622 | 13,000 |
| 1985/07/04 | 621 | 622 | 620 | 622 | 6,000 |
| 1985/07/03 | 632 | 632 | 624 | 631 | 6,000 |
| 1985/07/02 | 631 | 631 | 631 | 631 | 12,000 |
| 1985/07/01 | 631 | 631 | 631 | 631 | 1,000 |
| 1985/06/28 | 630 | 630 | 630 | 630 | 1,000 |
| 1985/06/27 | 644 | 644 | 640 | 640 | 22,000 |
| 1985/06/26 | 640 | 645 | 640 | 645 | 29,000 |
| 1985/06/25 | 645 | 645 | 640 | 640 | 10,000 |
| 1985/06/24 | 650 | 650 | 645 | 645 | 3,000 |
| 1985/06/22 | 650 | 655 | 650 | 655 | 13,000 |
| 1985/06/21 | 657 | 657 | 640 | 640 | 40,000 |
| 1985/06/20 | 650 | 661 | 646 | 646 | 52,000 |
| 1985/06/19 | 631 | 638 | 629 | 638 | 27,000 |
| 1985/06/18 | 632 | 639 | 630 | 630 | 17,000 |
| 1985/06/17 | 638 | 639 | 626 | 626 | 18,000 |
| 1985/06/15 | 635 | 635 | 628 | 628 | 16,000 |
| 1985/06/14 | 635 | 635 | 629 | 630 | 32,000 |
| 1985/06/13 | 627 | 635 | 627 | 635 | 3,000 |
| 1985/06/12 | 626 | 626 | 626 | 626 | 15,000 |
| 1985/06/11 | 639 | 664 | 639 | 645 | 107,000 |
| 1985/06/10 | 614 | 630 | 614 | 630 | 28,000 |
| 1985/06/07 | 615 | 615 | 610 | 610 | 67,000 |
| 1985/06/06 | 605 | 620 | 600 | 601 | 57,000 |
| 1985/06/05 | 602 | 618 | 602 | 618 | 14,000 |
| 1985/06/04 | 624 | 624 | 619 | 619 | 7,000 |
| 1985/06/03 | 618 | 626 | 618 | 625 | 16,000 |
| 1985/06/01 | 609 | 618 | 606 | 618 | 19,000 |
| 1985/05/31 | 606 | 606 | 595 | 595 | 40,000 |
| 1985/05/30 | 610 | 610 | 605 | 605 | 54,000 |
| 1985/05/29 | 608 | 608 | 590 | 595 | 5,000 |
| 1985/05/28 | 606 | 610 | 606 | 608 | 7,000 |
| 1985/05/27 | 600 | 605 | 600 | 605 | 22,000 |
| 1985/05/24 | 611 | 611 | 580 | 580 | 19,000 |
| 1985/05/23 | 619 | 619 | 610 | 610 | 37,000 |
| 1985/05/22 | 616 | 620 | 616 | 620 | 22,000 |
| 1985/05/21 | 610 | 615 | 601 | 615 | 20,000 |
| 1985/05/20 | 592 | 600 | 592 | 600 | 8,000 |
| 1985/05/18 | 592 | 592 | 590 | 592 | 6,000 |
| 1985/05/17 | 571 | 580 | 571 | 580 | 48,000 |
| 1985/05/16 | 572 | 572 | 571 | 571 | 3,000 |
| 1985/05/15 | 570 | 570 | 570 | 570 | 10,000 |
| 1985/05/13 | 589 | 589 | 589 | 589 | 1,000 |
| 1985/05/08 | 591 | 591 | 591 | 591 | 4,000 |
| 1985/05/02 | 560 | 577 | 560 | 577 | 9,000 |
| 1985/05/01 | 580 | 580 | 580 | 580 | 2,000 |
| 1985/04/30 | 580 | 592 | 580 | 592 | 4,000 |
| 1985/04/27 | 595 | 595 | 595 | 595 | 8,000 |
| 1985/04/26 | 557 | 581 | 557 | 581 | 8,000 |
| 1985/04/25 | 578 | 578 | 551 | 551 | 12,000 |
| 1985/04/24 | 576 | 578 | 576 | 578 | 23,000 |
| 1985/04/22 | 577 | 577 | 576 | 576 | 8,000 |
| 1985/04/20 | 577 | 577 | 577 | 577 | 1,000 |
| 1985/04/18 | 576 | 576 | 576 | 576 | 5,000 |
| 1985/04/17 | 570 | 570 | 570 | 570 | 1,000 |
| 1985/04/16 | 589 | 589 | 570 | 570 | 8,000 |
| 1985/04/15 | 590 | 590 | 590 | 590 | 1,000 |
| 1985/04/12 | 595 | 595 | 590 | 590 | 2,000 |
| 1985/04/11 | 580 | 590 | 580 | 590 | 6,000 |
| 1985/04/10 | 576 | 576 | 575 | 575 | 2,000 |
| 1985/04/09 | 578 | 579 | 572 | 572 | 106,000 |
| 1985/04/08 | 590 | 590 | 588 | 588 | 3,000 |
| 1985/04/06 | 589 | 589 | 589 | 589 | 2,000 |
| 1985/04/05 | 593 | 593 | 593 | 593 | 4,000 |
| 1985/04/04 | 597 | 597 | 594 | 594 | 9,000 |
| 1985/04/02 | 600 | 600 | 598 | 598 | 4,000 |
| 1985/04/01 | 600 | 600 | 599 | 599 | 5,000 |
| 1985/03/30 | 580 | 600 | 580 | 600 | 5,000 |
| 1985/03/29 | 562 | 580 | 562 | 580 | 7,000 |
| 1985/03/28 | 555 | 559 | 550 | 550 | 56,000 |
| 1985/03/27 | 547 | 557 | 547 | 557 | 29,000 |
| 1985/03/26 | 574 | 574 | 560 | 561 | 21,000 |
| 1985/03/25 | 577 | 577 | 573 | 573 | 26,000 |
| 1985/03/23 | 576 | 576 | 576 | 576 | 2,000 |
| 1985/03/22 | 580 | 580 | 575 | 575 | 52,000 |
| 1985/03/20 | 580 | 581 | 580 | 581 | 41,000 |
| 1985/03/19 | 580 | 590 | 580 | 590 | 7,000 |
| 1985/03/18 | 600 | 600 | 600 | 600 | 32,000 |
| 1985/03/16 | 606 | 606 | 606 | 606 | 6,000 |
| 1985/03/15 | 600 | 600 | 600 | 600 | 4,000 |
| 1985/03/14 | 607 | 607 | 600 | 606 | 19,000 |
| 1985/03/13 | 612 | 612 | 607 | 607 | 29,000 |
| 1985/03/12 | 601 | 612 | 601 | 612 | 9,000 |
| 1985/03/11 | 600 | 600 | 600 | 600 | 4,000 |
| 1985/03/08 | 630 | 631 | 625 | 630 | 125,000 |
| 1985/03/07 | 631 | 634 | 630 | 630 | 67,000 |
| 1985/03/06 | 625 | 630 | 625 | 625 | 38,000 |
| 1985/03/05 | 625 | 625 | 615 | 625 | 12,000 |
| 1985/03/04 | 635 | 635 | 615 | 615 | 21,000 |
| 1985/03/01 | 605 | 605 | 592 | 592 | 10,000 |
| 1985/02/28 | 594 | 595 | 594 | 595 | 5,000 |
| 1985/02/27 | 591 | 600 | 590 | 592 | 55,000 |
| 1985/02/26 | 589 | 591 | 588 | 590 | 19,000 |
| 1985/02/25 | 591 | 591 | 589 | 590 | 24,000 |
| 1985/02/23 | 590 | 590 | 590 | 590 | 8,000 |
| 1985/02/22 | 590 | 591 | 590 | 590 | 5,000 |
| 1985/02/21 | 590 | 590 | 590 | 590 | 29,000 |
| 1985/02/20 | 591 | 591 | 590 | 590 | 29,000 |
| 1985/02/19 | 590 | 595 | 590 | 591 | 25,000 |
| 1985/02/18 | 596 | 603 | 595 | 595 | 35,000 |
| 1985/02/16 | 590 | 596 | 590 | 596 | 21,000 |
| 1985/02/15 | 587 | 598 | 587 | 598 | 23,000 |
| 1985/02/14 | 598 | 598 | 598 | 598 | 1,000 |
| 1985/02/13 | 601 | 601 | 600 | 600 | 27,000 |
| 1985/02/12 | 601 | 601 | 601 | 601 | 5,000 |
| 1985/02/08 | 602 | 602 | 601 | 601 | 6,000 |
| 1985/02/07 | 606 | 610 | 600 | 603 | 38,000 |
| 1985/02/06 | 606 | 606 | 606 | 606 | 4,000 |
| 1985/02/05 | 602 | 605 | 602 | 605 | 13,000 |
| 1985/02/04 | 602 | 602 | 602 | 602 | 19,000 |
| 1985/01/31 | 628 | 628 | 628 | 628 | 2,000 |
| 1985/01/30 | 614 | 630 | 614 | 630 | 13,000 |
| 1985/01/29 | 618 | 620 | 616 | 617 | 17,000 |
| 1985/01/28 | 618 | 618 | 618 | 618 | 10,000 |
| 1985/01/26 | 621 | 621 | 620 | 620 | 17,000 |
| 1985/01/25 | 630 | 630 | 620 | 620 | 2,000 |
| 1985/01/24 | 633 | 633 | 633 | 633 | 3,000 |
| 1985/01/21 | 653 | 653 | 653 | 653 | 32,000 |
| 1985/01/19 | 653 | 655 | 653 | 655 | 9,000 |
| 1985/01/18 | 651 | 657 | 650 | 657 | 26,000 |
| 1985/01/16 | 658 | 658 | 658 | 658 | 21,000 |
| 1985/01/14 | 659 | 659 | 658 | 659 | 4,000 |
| 1985/01/11 | 654 | 654 | 654 | 654 | 28,000 |
| 1985/01/10 | 659 | 659 | 654 | 656 | 216,000 |
| 1985/01/09 | 669 | 669 | 659 | 659 | 33,000 |
| 1985/01/08 | 658 | 659 | 658 | 659 | 10,000 |
| 1985/01/07 | 659 | 659 | 657 | 658 | 43,000 |
| 1985/01/05 | 667 | 667 | 658 | 658 | 51,000 |