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 |
---|---|---|---|---|---|
1997/12/30 | 470 | 470 | 470 | 470 | 6,000 |
1997/12/29 | 470 | 470 | 470 | 470 | 17,000 |
1997/12/26 | 460 | 470 | 460 | 470 | 20,000 |
1997/12/25 | 393 | 420 | 393 | 420 | 6,000 |
1997/12/24 | 410 | 410 | 390 | 392 | 16,000 |
1997/12/22 | 450 | 450 | 420 | 420 | 6,000 |
1997/12/19 | 452 | 452 | 450 | 450 | 16,000 |
1997/12/18 | 456 | 456 | 452 | 452 | 11,000 |
1997/12/17 | 450 | 470 | 450 | 452 | 9,000 |
1997/12/16 | 465 | 470 | 450 | 450 | 12,000 |
1997/12/15 | 465 | 465 | 465 | 465 | 6,000 |
1997/12/12 | 472 | 480 | 470 | 480 | 51,000 |
1997/12/11 | 450 | 470 | 440 | 470 | 33,000 |
1997/12/10 | 440 | 450 | 440 | 450 | 29,000 |
1997/12/09 | 434 | 435 | 430 | 434 | 6,000 |
1997/12/08 | 445 | 450 | 445 | 445 | 12,000 |
1997/12/05 | 415 | 430 | 415 | 430 | 17,000 |
1997/12/04 | 415 | 415 | 415 | 415 | 5,000 |
1997/12/03 | 446 | 446 | 430 | 430 | 43,000 |
1997/12/02 | 446 | 450 | 446 | 450 | 33,000 |
1997/12/01 | 445 | 450 | 445 | 446 | 47,000 |
1997/11/28 | 465 | 465 | 450 | 450 | 17,000 |
1997/11/27 | 455 | 456 | 440 | 455 | 77,000 |
1997/11/26 | 460 | 460 | 450 | 455 | 12,000 |
1997/11/21 | 496 | 501 | 495 | 495 | 11,000 |
1997/11/20 | 530 | 530 | 491 | 491 | 8,000 |
1997/11/19 | 520 | 520 | 520 | 520 | 1,000 |
1997/11/18 | 520 | 550 | 517 | 550 | 7,000 |
1997/11/17 | 496 | 504 | 495 | 504 | 13,000 |
1997/11/14 | 486 | 500 | 486 | 491 | 38,000 |
1997/11/13 | 485 | 485 | 485 | 485 | 13,000 |
1997/11/12 | 491 | 491 | 485 | 486 | 11,000 |
1997/11/11 | 491 | 491 | 491 | 491 | 5,000 |
1997/11/10 | 500 | 500 | 495 | 495 | 8,000 |
1997/11/07 | 519 | 519 | 510 | 510 | 5,000 |
1997/11/06 | 549 | 549 | 549 | 549 | 4,000 |
1997/11/05 | 550 | 550 | 550 | 550 | 2,000 |
1997/11/04 | 550 | 550 | 549 | 549 | 3,000 |
1997/10/31 | 512 | 560 | 512 | 550 | 21,000 |
1997/10/30 | 529 | 529 | 512 | 512 | 2,000 |
1997/10/29 | 501 | 511 | 501 | 511 | 6,000 |
1997/10/28 | 493 | 505 | 492 | 500 | 31,000 |
1997/10/27 | 490 | 490 | 490 | 490 | 6,000 |
1997/10/24 | 485 | 500 | 485 | 500 | 3,000 |
1997/10/23 | 480 | 480 | 480 | 480 | 5,000 |
1997/10/22 | 456 | 458 | 456 | 458 | 39,000 |
1997/10/21 | 464 | 464 | 456 | 456 | 19,000 |
1997/10/20 | 465 | 465 | 464 | 464 | 12,000 |
1997/10/17 | 467 | 467 | 465 | 465 | 16,000 |
1997/10/16 | 461 | 470 | 461 | 470 | 8,000 |
1997/10/15 | 469 | 469 | 461 | 461 | 3,000 |
1997/10/14 | 478 | 479 | 456 | 456 | 4,000 |
1997/10/13 | 492 | 492 | 480 | 480 | 5,000 |
1997/10/09 | 505 | 505 | 500 | 500 | 13,000 |
1997/10/08 | 505 | 505 | 505 | 505 | 1,000 |
1997/10/07 | 508 | 508 | 501 | 505 | 12,000 |
1997/10/06 | 511 | 511 | 510 | 510 | 4,000 |
1997/10/03 | 539 | 539 | 519 | 519 | 6,000 |
1997/10/02 | 554 | 554 | 540 | 540 | 6,000 |
1997/10/01 | 559 | 559 | 551 | 554 | 8,000 |
1997/09/30 | 545 | 560 | 540 | 560 | 11,000 |
1997/09/29 | 545 | 545 | 544 | 545 | 26,000 |
1997/09/26 | 547 | 547 | 535 | 535 | 4,000 |
1997/09/25 | 545 | 548 | 545 | 548 | 10,000 |
1997/09/24 | 545 | 548 | 545 | 548 | 41,000 |
1997/09/22 | 570 | 570 | 545 | 545 | 178,000 |
1997/09/19 | 570 | 570 | 569 | 569 | 5,000 |
1997/09/18 | 565 | 570 | 565 | 570 | 11,000 |
1997/09/17 | 545 | 545 | 545 | 545 | 17,000 |
1997/09/16 | 544 | 545 | 544 | 545 | 12,000 |
1997/09/12 | 551 | 555 | 550 | 550 | 30,000 |
1997/09/11 | 580 | 580 | 551 | 569 | 11,000 |
1997/09/10 | 580 | 580 | 580 | 580 | 32,000 |
1997/09/05 | 620 | 620 | 610 | 610 | 6,000 |
1997/09/04 | 617 | 617 | 617 | 617 | 1,000 |
1997/09/03 | 617 | 617 | 616 | 616 | 3,000 |
1997/09/02 | 605 | 605 | 604 | 604 | 4,000 |
1997/08/29 | 599 | 599 | 589 | 589 | 2,000 |
1997/08/28 | 617 | 620 | 617 | 619 | 5,000 |
1997/08/27 | 638 | 647 | 637 | 647 | 15,000 |
1997/08/26 | 638 | 638 | 638 | 638 | 19,000 |
1997/08/25 | 582 | 582 | 582 | 582 | 1,000 |
1997/08/22 | 582 | 582 | 582 | 582 | 2,000 |
1997/08/21 | 571 | 580 | 571 | 580 | 9,000 |
1997/08/20 | 579 | 579 | 579 | 579 | 9,000 |
1997/08/19 | 579 | 579 | 578 | 579 | 28,000 |
1997/08/18 | 579 | 579 | 579 | 579 | 4,000 |
1997/08/15 | 580 | 580 | 579 | 579 | 3,000 |
1997/08/14 | 580 | 580 | 580 | 580 | 20,000 |
1997/08/13 | 581 | 581 | 580 | 580 | 18,000 |
1997/08/12 | 579 | 579 | 571 | 571 | 6,000 |
1997/08/11 | 570 | 580 | 570 | 580 | 10,000 |
1997/08/07 | 591 | 592 | 591 | 591 | 11,000 |
1997/08/06 | 592 | 592 | 590 | 590 | 7,000 |
1997/08/05 | 600 | 600 | 592 | 592 | 18,000 |
1997/08/04 | 602 | 602 | 600 | 600 | 18,000 |
1997/08/01 | 631 | 631 | 610 | 610 | 15,000 |
1997/07/31 | 630 | 631 | 630 | 631 | 12,000 |
1997/07/30 | 663 | 663 | 663 | 663 | 2,000 |
1997/07/28 | 665 | 665 | 664 | 665 | 28,000 |
1997/07/25 | 635 | 655 | 635 | 655 | 5,000 |
1997/07/24 | 646 | 646 | 645 | 645 | 6,000 |
1997/07/23 | 651 | 651 | 646 | 646 | 5,000 |
1997/07/22 | 667 | 667 | 650 | 650 | 2,000 |
1997/07/18 | 675 | 675 | 674 | 674 | 8,000 |
1997/07/17 | 656 | 656 | 645 | 645 | 5,000 |
1997/07/16 | 651 | 653 | 650 | 653 | 11,000 |
1997/07/15 | 655 | 655 | 650 | 650 | 9,000 |
1997/07/14 | 658 | 658 | 655 | 658 | 10,000 |
1997/07/11 | 658 | 658 | 657 | 657 | 6,000 |
1997/07/10 | 655 | 657 | 655 | 655 | 8,000 |
1997/07/09 | 660 | 660 | 655 | 655 | 8,000 |
1997/07/08 | 670 | 670 | 659 | 659 | 20,000 |
1997/07/07 | 680 | 680 | 670 | 670 | 17,000 |
1997/07/04 | 689 | 689 | 665 | 670 | 19,000 |
1997/07/03 | 691 | 691 | 670 | 670 | 4,000 |
1997/07/02 | 697 | 697 | 691 | 691 | 12,000 |
1997/07/01 | 705 | 705 | 700 | 700 | 12,000 |
1997/06/30 | 707 | 707 | 705 | 707 | 12,000 |
1997/06/27 | 707 | 707 | 700 | 707 | 64,000 |
1997/06/26 | 698 | 698 | 697 | 697 | 3,000 |
1997/06/25 | 695 | 700 | 695 | 698 | 13,000 |
1997/06/24 | 678 | 698 | 678 | 698 | 4,000 |
1997/06/23 | 685 | 685 | 670 | 670 | 2,000 |
1997/06/20 | 702 | 702 | 690 | 690 | 38,000 |
1997/06/19 | 690 | 703 | 689 | 702 | 91,000 |
1997/06/18 | 682 | 682 | 677 | 680 | 21,000 |
1997/06/17 | 653 | 653 | 650 | 652 | 105,000 |
1997/06/16 | 660 | 660 | 652 | 653 | 62,000 |
1997/06/13 | 671 | 681 | 660 | 660 | 104,000 |
1997/06/12 | 680 | 703 | 680 | 701 | 69,000 |
1997/06/11 | 665 | 665 | 660 | 664 | 16,000 |
1997/06/10 | 665 | 665 | 664 | 664 | 67,000 |
1997/06/09 | 645 | 645 | 640 | 645 | 12,000 |
1997/06/06 | 660 | 660 | 645 | 645 | 15,000 |
1997/06/05 | 652 | 652 | 652 | 652 | 4,000 |
1997/06/04 | 660 | 660 | 652 | 652 | 7,000 |
1997/06/03 | 670 | 676 | 650 | 650 | 21,000 |
1997/06/02 | 646 | 670 | 646 | 665 | 7,000 |
1997/05/30 | 669 | 669 | 669 | 669 | 1,000 |
1997/05/29 | 669 | 670 | 669 | 670 | 2,000 |
1997/05/28 | 670 | 675 | 670 | 670 | 5,000 |
1997/05/27 | 675 | 680 | 675 | 680 | 27,000 |
1997/05/26 | 645 | 645 | 645 | 645 | 18,000 |
1997/05/23 | 650 | 650 | 625 | 625 | 74,000 |
1997/05/22 | 630 | 630 | 630 | 630 | 7,000 |
1997/05/21 | 650 | 650 | 630 | 630 | 4,000 |
1997/05/20 | 650 | 650 | 649 | 649 | 3,000 |
1997/05/19 | 670 | 670 | 650 | 650 | 13,000 |
1997/05/16 | 680 | 680 | 670 | 670 | 19,000 |
1997/05/15 | 680 | 680 | 680 | 680 | 2,000 |
1997/05/14 | 661 | 689 | 660 | 679 | 8,000 |
1997/05/13 | 655 | 668 | 655 | 658 | 19,000 |
1997/05/12 | 630 | 650 | 630 | 650 | 6,000 |
1997/05/09 | 630 | 632 | 630 | 632 | 3,000 |
1997/05/08 | 630 | 635 | 629 | 629 | 6,000 |
1997/05/07 | 632 | 633 | 632 | 632 | 11,000 |
1997/05/06 | 615 | 620 | 611 | 612 | 26,000 |
1997/05/02 | 604 | 605 | 590 | 595 | 55,000 |
1997/05/01 | 609 | 615 | 603 | 605 | 96,000 |
1997/04/30 | 601 | 611 | 600 | 611 | 90,000 |
1997/04/28 | 610 | 610 | 600 | 600 | 4,000 |
1997/04/25 | 631 | 631 | 605 | 605 | 35,000 |
1997/04/24 | 622 | 622 | 621 | 621 | 8,000 |
1997/04/23 | 620 | 620 | 620 | 620 | 21,000 |
1997/04/22 | 633 | 640 | 617 | 617 | 27,000 |
1997/04/21 | 615 | 627 | 615 | 627 | 34,000 |
1997/04/18 | 616 | 616 | 606 | 615 | 18,000 |
1997/04/17 | 604 | 611 | 604 | 610 | 11,000 |
1997/04/16 | 596 | 604 | 596 | 604 | 5,000 |
1997/04/15 | 590 | 596 | 590 | 596 | 6,000 |
1997/04/11 | 590 | 590 | 590 | 590 | 1,000 |
1997/04/09 | 600 | 600 | 590 | 590 | 59,000 |
1997/04/08 | 599 | 600 | 599 | 600 | 4,000 |
1997/04/07 | 613 | 615 | 613 | 614 | 18,000 |
1997/04/04 | 613 | 613 | 613 | 613 | 3,000 |
1997/04/03 | 590 | 590 | 590 | 590 | 2,000 |
1997/04/02 | 614 | 614 | 614 | 614 | 4,000 |
1997/04/01 | 615 | 615 | 600 | 600 | 16,000 |
1997/03/31 | 630 | 630 | 630 | 630 | 1,000 |
1997/03/28 | 600 | 600 | 600 | 600 | 19,000 |
1997/03/27 | 599 | 599 | 599 | 599 | 5,000 |
1997/03/26 | 600 | 600 | 596 | 596 | 5,000 |
1997/03/25 | 589 | 605 | 589 | 600 | 33,000 |
1997/03/24 | 588 | 589 | 588 | 589 | 23,000 |
1997/03/21 | 570 | 588 | 570 | 588 | 29,000 |
1997/03/19 | 575 | 575 | 570 | 570 | 64,000 |
1997/03/18 | 580 | 590 | 580 | 580 | 75,000 |
1997/03/17 | 582 | 597 | 581 | 582 | 30,000 |
1997/03/14 | 580 | 590 | 580 | 580 | 39,000 |
1997/03/13 | 620 | 620 | 600 | 600 | 61,000 |
1997/03/12 | 635 | 635 | 630 | 630 | 10,000 |
1997/03/11 | 653 | 653 | 640 | 640 | 11,000 |
1997/03/07 | 651 | 651 | 650 | 650 | 7,000 |
1997/03/06 | 651 | 652 | 651 | 652 | 5,000 |
1997/03/05 | 661 | 661 | 651 | 651 | 11,000 |
1997/03/04 | 660 | 661 | 655 | 655 | 28,000 |
1997/03/03 | 661 | 661 | 650 | 651 | 7,000 |
1997/02/28 | 665 | 670 | 665 | 670 | 8,000 |
1997/02/27 | 680 | 680 | 668 | 668 | 39,000 |
1997/02/26 | 680 | 685 | 671 | 671 | 16,000 |
1997/02/25 | 686 | 686 | 680 | 680 | 5,000 |
1997/02/24 | 693 | 693 | 683 | 683 | 19,000 |
1997/02/21 | 673 | 691 | 669 | 684 | 41,000 |
1997/02/20 | 665 | 674 | 665 | 674 | 34,000 |
1997/02/19 | 665 | 665 | 665 | 665 | 10,000 |
1997/02/18 | 665 | 665 | 665 | 665 | 28,000 |
1997/02/17 | 671 | 671 | 665 | 665 | 14,000 |
1997/02/14 | 670 | 670 | 670 | 670 | 5,000 |
1997/02/13 | 680 | 682 | 670 | 670 | 11,000 |
1997/02/12 | 678 | 678 | 670 | 670 | 4,000 |
1997/02/10 | 687 | 687 | 678 | 678 | 7,000 |
1997/02/07 | 684 | 684 | 678 | 678 | 11,000 |
1997/02/06 | 710 | 710 | 680 | 680 | 94,000 |
1997/02/05 | 731 | 731 | 706 | 710 | 21,000 |
1997/02/04 | 726 | 728 | 725 | 725 | 9,000 |
1997/02/03 | 718 | 728 | 718 | 728 | 8,000 |
1997/01/31 | 710 | 710 | 705 | 705 | 10,000 |
1997/01/30 | 740 | 740 | 730 | 740 | 11,000 |
1997/01/29 | 745 | 745 | 739 | 740 | 10,000 |
1997/01/28 | 750 | 750 | 737 | 748 | 31,000 |
1997/01/27 | 751 | 751 | 750 | 750 | 5,000 |
1997/01/24 | 760 | 760 | 750 | 750 | 4,000 |
1997/01/23 | 760 | 760 | 760 | 760 | 2,000 |
1997/01/22 | 750 | 760 | 750 | 760 | 59,000 |
1997/01/21 | 760 | 761 | 750 | 750 | 22,000 |
1997/01/20 | 772 | 772 | 764 | 766 | 19,000 |
1997/01/17 | 779 | 779 | 761 | 771 | 13,000 |
1997/01/16 | 779 | 779 | 761 | 761 | 12,000 |
1997/01/14 | 775 | 779 | 760 | 779 | 19,000 |
1997/01/13 | 772 | 784 | 760 | 784 | 12,000 |
1997/01/10 | 779 | 784 | 770 | 773 | 19,000 |
1997/01/09 | 790 | 790 | 780 | 780 | 22,000 |
1997/01/08 | 799 | 800 | 790 | 790 | 17,000 |
1997/01/07 | 823 | 823 | 800 | 800 | 6,000 |
1997/01/06 | 835 | 835 | 819 | 819 | 8,000 |