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 |
---|---|---|---|---|---|
1998/12/29 | 430 | 430 | 405 | 410 | 10,000 |
1998/12/28 | 415 | 430 | 415 | 430 | 37,000 |
1998/12/25 | 420 | 420 | 400 | 400 | 4,000 |
1998/12/24 | 402 | 403 | 400 | 400 | 8,000 |
1998/12/22 | 415 | 415 | 410 | 415 | 11,000 |
1998/12/21 | 415 | 415 | 415 | 415 | 2,000 |
1998/12/18 | 420 | 420 | 415 | 415 | 4,000 |
1998/12/17 | 424 | 424 | 420 | 420 | 4,000 |
1998/12/16 | 414 | 414 | 406 | 411 | 6,000 |
1998/12/15 | 415 | 415 | 415 | 415 | 11,000 |
1998/12/14 | 425 | 425 | 425 | 425 | 1,000 |
1998/12/11 | 425 | 435 | 425 | 430 | 45,000 |
1998/12/10 | 420 | 425 | 420 | 425 | 50,000 |
1998/12/09 | 410 | 410 | 402 | 405 | 8,000 |
1998/12/08 | 405 | 410 | 405 | 405 | 5,000 |
1998/12/07 | 412 | 412 | 405 | 405 | 5,000 |
1998/12/04 | 405 | 405 | 401 | 405 | 12,000 |
1998/12/02 | 430 | 430 | 420 | 425 | 5,000 |
1998/12/01 | 430 | 430 | 420 | 420 | 5,000 |
1998/11/30 | 430 | 438 | 430 | 431 | 19,000 |
1998/11/27 | 422 | 428 | 422 | 426 | 44,000 |
1998/11/26 | 404 | 408 | 402 | 407 | 43,000 |
1998/11/25 | 401 | 404 | 401 | 401 | 9,000 |
1998/11/24 | 401 | 403 | 400 | 401 | 28,000 |
1998/11/20 | 395 | 400 | 395 | 399 | 26,000 |
1998/11/19 | 400 | 400 | 400 | 400 | 15,000 |
1998/11/18 | 405 | 405 | 403 | 403 | 8,000 |
1998/11/17 | 395 | 395 | 395 | 395 | 8,000 |
1998/11/16 | 400 | 400 | 390 | 391 | 10,000 |
1998/11/13 | 380 | 390 | 380 | 390 | 9,000 |
1998/11/12 | 396 | 396 | 390 | 395 | 16,000 |
1998/11/11 | 399 | 400 | 399 | 400 | 9,000 |
1998/11/10 | 405 | 405 | 390 | 390 | 14,000 |
1998/11/09 | 410 | 410 | 401 | 410 | 7,000 |
1998/11/06 | 426 | 426 | 426 | 426 | 1,000 |
1998/11/05 | 440 | 440 | 435 | 435 | 9,000 |
1998/11/04 | 420 | 420 | 420 | 420 | 2,000 |
1998/11/02 | 404 | 410 | 404 | 410 | 9,000 |
1998/10/30 | 385 | 408 | 385 | 408 | 10,000 |
1998/10/29 | 381 | 381 | 380 | 380 | 7,000 |
1998/10/28 | 382 | 382 | 380 | 380 | 4,000 |
1998/10/27 | 399 | 399 | 383 | 383 | 37,000 |
1998/10/26 | 390 | 390 | 382 | 382 | 6,000 |
1998/10/23 | 395 | 395 | 390 | 390 | 14,000 |
1998/10/22 | 387 | 390 | 380 | 390 | 41,000 |
1998/10/21 | 390 | 396 | 390 | 390 | 36,000 |
1998/10/20 | 400 | 400 | 385 | 385 | 10,000 |
1998/10/19 | 409 | 409 | 400 | 400 | 17,000 |
1998/10/16 | 405 | 405 | 374 | 374 | 25,000 |
1998/10/15 | 407 | 407 | 400 | 405 | 10,000 |
1998/10/14 | 420 | 420 | 412 | 412 | 15,000 |
1998/10/13 | 410 | 412 | 410 | 412 | 15,000 |
1998/10/12 | 420 | 435 | 420 | 430 | 4,000 |
1998/10/09 | 421 | 421 | 421 | 421 | 3,000 |
1998/10/08 | 438 | 438 | 437 | 438 | 9,000 |
1998/10/07 | 435 | 437 | 435 | 437 | 6,000 |
1998/10/06 | 440 | 440 | 440 | 440 | 4,000 |
1998/10/05 | 445 | 456 | 440 | 440 | 9,000 |
1998/10/02 | 456 | 456 | 450 | 450 | 10,000 |
1998/10/01 | 451 | 451 | 421 | 421 | 6,000 |
1998/09/30 | 452 | 467 | 452 | 466 | 5,000 |
1998/09/29 | 460 | 460 | 450 | 450 | 8,000 |
1998/09/28 | 460 | 475 | 460 | 475 | 32,000 |
1998/09/25 | 450 | 450 | 440 | 450 | 9,000 |
1998/09/24 | 469 | 470 | 455 | 455 | 6,000 |
1998/09/22 | 474 | 474 | 474 | 474 | 4,000 |
1998/09/21 | 475 | 475 | 474 | 474 | 3,000 |
1998/09/18 | 470 | 471 | 470 | 471 | 3,000 |
1998/09/17 | 469 | 469 | 451 | 451 | 3,000 |
1998/09/16 | 451 | 470 | 451 | 470 | 5,000 |
1998/09/14 | 470 | 470 | 451 | 451 | 3,000 |
1998/09/11 | 483 | 483 | 460 | 460 | 19,000 |
1998/09/10 | 478 | 478 | 478 | 478 | 1,000 |
1998/09/09 | 490 | 490 | 478 | 478 | 2,000 |
1998/09/08 | 503 | 506 | 490 | 490 | 14,000 |
1998/09/07 | 479 | 510 | 479 | 502 | 40,000 |
1998/09/04 | 485 | 485 | 485 | 485 | 3,000 |
1998/09/02 | 490 | 490 | 489 | 489 | 9,000 |
1998/09/01 | 460 | 460 | 460 | 460 | 4,000 |
1998/08/31 | 475 | 495 | 475 | 495 | 16,000 |
1998/08/28 | 480 | 480 | 471 | 480 | 15,000 |
1998/08/27 | 490 | 494 | 485 | 485 | 36,000 |
1998/08/26 | 485 | 485 | 485 | 485 | 7,000 |
1998/08/25 | 480 | 493 | 480 | 493 | 33,000 |
1998/08/24 | 490 | 490 | 480 | 480 | 12,000 |
1998/08/21 | 470 | 495 | 470 | 495 | 7,000 |
1998/08/20 | 471 | 471 | 470 | 470 | 5,000 |
1998/08/19 | 465 | 465 | 451 | 451 | 11,000 |
1998/08/18 | 461 | 470 | 460 | 470 | 7,000 |
1998/08/17 | 465 | 465 | 456 | 456 | 6,000 |
1998/08/14 | 465 | 465 | 460 | 460 | 5,000 |
1998/08/13 | 460 | 468 | 460 | 468 | 2,000 |
1998/08/12 | 451 | 470 | 451 | 470 | 14,000 |
1998/08/11 | 470 | 470 | 450 | 450 | 8,000 |
1998/08/10 | 476 | 476 | 465 | 465 | 38,000 |
1998/08/07 | 475 | 476 | 472 | 475 | 27,000 |
1998/08/06 | 473 | 477 | 472 | 475 | 9,000 |
1998/08/05 | 481 | 481 | 471 | 472 | 24,000 |
1998/08/04 | 496 | 496 | 490 | 490 | 21,000 |
1998/08/03 | 496 | 500 | 495 | 495 | 13,000 |
1998/07/31 | 496 | 496 | 496 | 496 | 2,000 |
1998/07/30 | 484 | 490 | 484 | 490 | 13,000 |
1998/07/29 | 480 | 490 | 480 | 484 | 9,000 |
1998/07/28 | 494 | 510 | 480 | 510 | 13,000 |
1998/07/27 | 510 | 510 | 495 | 495 | 40,000 |
1998/07/24 | 495 | 495 | 495 | 495 | 4,000 |
1998/07/23 | 490 | 495 | 485 | 495 | 32,000 |
1998/07/22 | 495 | 495 | 495 | 495 | 2,000 |
1998/07/21 | 500 | 500 | 490 | 490 | 8,000 |
1998/07/17 | 503 | 503 | 500 | 500 | 6,000 |
1998/07/16 | 480 | 506 | 480 | 506 | 11,000 |
1998/07/15 | 499 | 499 | 495 | 495 | 5,000 |
1998/07/14 | 499 | 499 | 499 | 499 | 3,000 |
1998/07/13 | 481 | 481 | 470 | 474 | 45,000 |
1998/07/10 | 491 | 491 | 490 | 490 | 10,000 |
1998/07/09 | 490 | 490 | 490 | 490 | 1,000 |
1998/07/08 | 500 | 510 | 500 | 500 | 21,000 |
1998/07/07 | 500 | 500 | 500 | 500 | 11,000 |
1998/07/06 | 521 | 521 | 519 | 519 | 4,000 |
1998/07/03 | 509 | 509 | 508 | 508 | 5,000 |
1998/07/02 | 495 | 500 | 495 | 495 | 20,000 |
1998/07/01 | 474 | 480 | 474 | 480 | 16,000 |
1998/06/30 | 475 | 476 | 474 | 476 | 15,000 |
1998/06/29 | 470 | 480 | 470 | 471 | 48,000 |
1998/06/26 | 470 | 470 | 470 | 470 | 9,000 |
1998/06/24 | 492 | 492 | 490 | 490 | 13,000 |
1998/06/23 | 472 | 500 | 472 | 500 | 28,000 |
1998/06/22 | 468 | 468 | 467 | 467 | 2,000 |
1998/06/19 | 476 | 477 | 467 | 467 | 30,000 |
1998/06/18 | 479 | 479 | 476 | 476 | 7,000 |
1998/06/17 | 481 | 481 | 456 | 461 | 15,000 |
1998/06/16 | 480 | 480 | 480 | 480 | 10,000 |
1998/06/15 | 490 | 490 | 480 | 480 | 2,000 |
1998/06/12 | 497 | 497 | 495 | 495 | 25,000 |
1998/06/11 | 495 | 495 | 495 | 495 | 43,000 |
1998/06/10 | 490 | 495 | 489 | 495 | 38,000 |
1998/06/09 | 454 | 469 | 451 | 451 | 9,000 |
1998/06/08 | 455 | 462 | 450 | 454 | 16,000 |
1998/06/05 | 470 | 470 | 450 | 455 | 13,000 |
1998/06/04 | 475 | 475 | 470 | 470 | 3,000 |
1998/06/03 | 465 | 465 | 450 | 450 | 14,000 |
1998/06/02 | 470 | 470 | 450 | 450 | 7,000 |
1998/06/01 | 471 | 471 | 470 | 470 | 3,000 |
1998/05/29 | 470 | 476 | 470 | 470 | 20,000 |
1998/05/28 | 480 | 480 | 480 | 480 | 2,000 |
1998/05/27 | 500 | 503 | 485 | 485 | 41,000 |
1998/05/26 | 490 | 490 | 485 | 485 | 31,000 |
1998/05/25 | 486 | 493 | 483 | 493 | 41,000 |
1998/05/22 | 489 | 489 | 477 | 486 | 14,000 |
1998/05/21 | 501 | 501 | 488 | 488 | 30,000 |
1998/05/20 | 501 | 501 | 500 | 500 | 8,000 |
1998/05/19 | 510 | 510 | 490 | 500 | 7,000 |
1998/05/18 | 511 | 511 | 510 | 510 | 3,000 |
1998/05/15 | 510 | 511 | 510 | 511 | 11,000 |
1998/05/14 | 505 | 510 | 505 | 510 | 13,000 |
1998/05/13 | 505 | 511 | 505 | 510 | 5,000 |
1998/05/12 | 530 | 530 | 504 | 504 | 29,000 |
1998/05/11 | 520 | 530 | 520 | 530 | 6,000 |
1998/05/08 | 531 | 531 | 530 | 530 | 16,000 |
1998/05/07 | 531 | 531 | 531 | 531 | 9,000 |
1998/05/06 | 551 | 551 | 551 | 551 | 5,000 |
1998/05/01 | 534 | 534 | 531 | 531 | 7,000 |
1998/04/30 | 532 | 574 | 532 | 574 | 19,000 |
1998/04/28 | 531 | 531 | 530 | 531 | 3,000 |
1998/04/27 | 546 | 546 | 536 | 536 | 38,000 |
1998/04/24 | 536 | 536 | 536 | 536 | 1,000 |
1998/04/23 | 556 | 556 | 536 | 536 | 2,000 |
1998/04/22 | 548 | 560 | 546 | 546 | 12,000 |
1998/04/21 | 565 | 565 | 560 | 560 | 2,000 |
1998/04/20 | 575 | 575 | 552 | 552 | 2,000 |
1998/04/17 | 559 | 559 | 559 | 559 | 3,000 |
1998/04/16 | 539 | 539 | 539 | 539 | 7,000 |
1998/04/15 | 580 | 580 | 579 | 579 | 3,000 |
1998/04/14 | 580 | 580 | 575 | 580 | 26,000 |
1998/04/13 | 573 | 580 | 570 | 580 | 10,000 |
1998/04/10 | 580 | 585 | 572 | 572 | 6,000 |
1998/04/09 | 539 | 560 | 538 | 560 | 5,000 |
1998/04/08 | 540 | 540 | 535 | 535 | 15,000 |
1998/04/07 | 530 | 537 | 525 | 537 | 15,000 |
1998/04/06 | 535 | 550 | 535 | 535 | 7,000 |
1998/04/03 | 550 | 550 | 525 | 525 | 18,000 |
1998/04/02 | 590 | 590 | 551 | 552 | 20,000 |
1998/03/31 | 614 | 614 | 590 | 590 | 22,000 |
1998/03/30 | 600 | 615 | 600 | 610 | 16,000 |
1998/03/27 | 594 | 594 | 590 | 594 | 30,000 |
1998/03/25 | 569 | 569 | 569 | 569 | 34,000 |
1998/03/24 | 565 | 574 | 565 | 570 | 77,000 |
1998/03/23 | 577 | 578 | 565 | 565 | 27,000 |
1998/03/20 | 580 | 580 | 565 | 575 | 46,000 |
1998/03/19 | 581 | 581 | 580 | 580 | 15,000 |
1998/03/18 | 620 | 620 | 592 | 592 | 10,000 |
1998/03/17 | 623 | 623 | 623 | 623 | 1,000 |
1998/03/16 | 630 | 630 | 620 | 625 | 28,000 |
1998/03/13 | 613 | 625 | 613 | 625 | 27,000 |
1998/03/12 | 602 | 615 | 602 | 615 | 13,000 |
1998/03/11 | 610 | 617 | 609 | 610 | 58,000 |
1998/03/10 | 599 | 610 | 599 | 610 | 26,000 |
1998/03/09 | 599 | 599 | 598 | 599 | 36,000 |
1998/03/06 | 580 | 599 | 580 | 590 | 6,000 |
1998/03/05 | 600 | 600 | 588 | 588 | 6,000 |
1998/03/04 | 591 | 591 | 572 | 580 | 12,000 |
1998/03/03 | 605 | 605 | 590 | 590 | 11,000 |
1998/03/02 | 612 | 612 | 600 | 600 | 33,000 |
1998/02/27 | 612 | 612 | 570 | 572 | 24,000 |
1998/02/26 | 614 | 615 | 600 | 600 | 32,000 |
1998/02/25 | 569 | 585 | 565 | 585 | 23,000 |
1998/02/24 | 580 | 580 | 558 | 559 | 9,000 |
1998/02/23 | 586 | 586 | 580 | 580 | 8,000 |
1998/02/20 | 589 | 590 | 580 | 590 | 30,000 |
1998/02/19 | 585 | 595 | 585 | 594 | 22,000 |
1998/02/18 | 605 | 605 | 585 | 585 | 3,000 |
1998/02/17 | 613 | 613 | 595 | 595 | 36,000 |
1998/02/16 | 580 | 613 | 580 | 603 | 53,000 |
1998/02/13 | 592 | 592 | 577 | 580 | 33,000 |
1998/02/12 | 610 | 619 | 585 | 587 | 64,000 |
1998/02/10 | 591 | 605 | 588 | 599 | 102,000 |
1998/02/09 | 600 | 602 | 590 | 591 | 35,000 |
1998/02/06 | 599 | 625 | 596 | 600 | 178,000 |
1998/02/05 | 590 | 596 | 580 | 590 | 104,000 |
1998/02/04 | 590 | 601 | 585 | 600 | 161,000 |
1998/02/03 | 540 | 560 | 540 | 544 | 49,000 |
1998/02/02 | 539 | 540 | 532 | 534 | 18,000 |
1998/01/30 | 590 | 590 | 560 | 560 | 38,000 |
1998/01/29 | 565 | 600 | 560 | 600 | 100,000 |
1998/01/28 | 540 | 595 | 540 | 550 | 176,000 |
1998/01/27 | 545 | 550 | 535 | 543 | 92,000 |
1998/01/26 | 506 | 548 | 506 | 525 | 50,000 |
1998/01/23 | 490 | 490 | 483 | 490 | 8,000 |
1998/01/22 | 473 | 483 | 473 | 480 | 9,000 |
1998/01/21 | 490 | 496 | 470 | 470 | 30,000 |
1998/01/20 | 469 | 479 | 469 | 479 | 4,000 |
1998/01/19 | 472 | 472 | 468 | 469 | 10,000 |
1998/01/16 | 443 | 458 | 443 | 458 | 18,000 |
1998/01/14 | 442 | 442 | 441 | 441 | 8,000 |
1998/01/13 | 444 | 444 | 443 | 443 | 5,000 |
1998/01/12 | 415 | 425 | 415 | 425 | 2,000 |
1998/01/09 | 410 | 410 | 410 | 410 | 3,000 |
1998/01/08 | 430 | 438 | 426 | 426 | 16,000 |
1998/01/07 | 432 | 432 | 432 | 432 | 6,000 |
1998/01/06 | 430 | 430 | 430 | 430 | 10,000 |
1998/01/05 | 470 | 470 | 470 | 470 | 1,000 |