日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 415 440 415 440 29,000
1999/12/29 415 440 415 430 25,000
1999/12/28 429 430 429 429 25,000
1999/12/27 417 417 417 417 22,000
1999/12/24 407 416 405 405 42,000
1999/12/22 370 414 370 410 46,000
1999/12/21 366 370 366 370 9,000
1999/12/20 372 372 360 365 12,000
1999/12/17 382 382 372 372 21,000
1999/12/16 371 382 371 382 10,000
1999/12/15 398 398 390 390 5,000
1999/12/14 420 420 370 380 22,000
1999/12/13 427 427 410 410 46,000
1999/12/10 413 419 413 415 80,000
1999/12/09 412 412 401 401 11,000
1999/12/08 422 432 412 412 25,000
1999/12/07 432 432 432 432 7,000
1999/12/06 409 445 408 440 28,000
1999/12/03 400 410 390 399 47,000
1999/12/02 409 420 385 400 17,000
1999/12/01 398 411 398 409 36,000
1999/11/30 410 410 390 398 25,000
1999/11/29 399 410 399 399 45,000
1999/11/26 392 393 390 391 25,000
1999/11/25 398 398 384 398 9,000
1999/11/24 390 399 385 385 17,000
1999/11/22 400 409 400 405 43,000
1999/11/19 400 408 398 400 48,000
1999/11/18 395 398 395 395 26,000
1999/11/17 365 370 360 365 56,000
1999/11/16 364 365 364 365 13,000
1999/11/15 360 370 355 370 68,000
1999/11/12 361 366 358 360 55,000
1999/11/11 380 380 366 366 78,000
1999/11/10 396 400 370 373 42,000
1999/11/09 401 401 396 398 28,000
1999/11/08 413 413 413 413 4,000
1999/11/05 415 415 414 414 7,000
1999/11/04 420 425 402 406 26,000
1999/11/02 411 420 410 410 7,000
1999/11/01 420 420 411 411 5,000
1999/10/29 420 421 410 410 42,000
1999/10/28 420 420 410 420 19,000
1999/10/27 426 426 408 408 21,000
1999/10/26 420 420 414 414 9,000
1999/10/25 412 416 405 405 18,000
1999/10/22 419 419 410 411 9,000
1999/10/21 423 423 419 419 15,000
1999/10/20 448 448 432 432 5,000
1999/10/19 439 439 420 428 36,000
1999/10/18 392 440 392 439 27,000
1999/10/15 450 450 445 447 17,000
1999/10/14 463 463 450 450 7,000
1999/10/13 475 475 460 463 11,000
1999/10/12 476 477 475 475 14,000
1999/10/08 474 480 473 476 23,000
1999/10/07 470 471 470 470 6,000
1999/10/06 475 475 470 470 11,000
1999/10/05 480 481 480 480 9,000
1999/10/04 500 500 480 480 28,000
1999/10/01 479 479 474 479 24,000
1999/09/30 479 500 479 480 79,000
1999/09/29 465 484 465 484 79,000
1999/09/28 449 476 449 475 38,000
1999/09/27 436 437 436 436 15,000
1999/09/24 418 424 413 424 5,000
1999/09/22 434 434 426 429 12,000
1999/09/21 418 444 418 444 7,000
1999/09/20 408 408 407 408 19,000
1999/09/17 410 420 406 406 21,000
1999/09/16 412 412 406 406 21,000
1999/09/14 421 421 405 408 50,000
1999/09/13 430 433 420 421 24,000
1999/09/10 456 456 435 435 27,000
1999/09/09 462 462 435 436 15,000
1999/09/08 436 437 435 437 7,000
1999/09/07 442 442 435 436 8,000
1999/09/06 445 450 445 450 9,000
1999/09/03 451 451 430 430 11,000
1999/09/02 449 449 431 431 23,000
1999/09/01 450 455 445 450 21,000
1999/08/31 451 455 451 455 7,000
1999/08/30 492 492 468 468 23,000
1999/08/27 478 478 478 478 15,000
1999/08/26 465 465 465 465 5,000
1999/08/25 466 466 465 466 4,000
1999/08/24 466 467 466 466 6,000
1999/08/23 466 467 466 466 6,000
1999/08/20 476 476 465 465 4,000
1999/08/19 465 465 465 465 10,000
1999/08/18 477 478 465 465 24,000
1999/08/17 469 478 468 478 7,000
1999/08/16 470 470 465 470 6,000
1999/08/13 465 465 465 465 1,000
1999/08/12 466 467 465 465 13,000
1999/08/11 466 470 466 466 10,000
1999/08/10 465 466 465 466 2,000
1999/08/09 477 498 477 495 7,000
1999/08/06 480 480 475 477 7,000
1999/08/05 495 495 480 480 29,000
1999/08/04 499 499 485 485 7,000
1999/08/03 500 500 495 500 8,000
1999/08/02 487 490 485 490 7,000
1999/07/30 490 491 485 487 19,000
1999/07/29 500 500 490 490 2,000
1999/07/28 510 510 490 490 17,000
1999/07/27 510 515 500 510 50,000
1999/07/26 490 495 490 495 5,000
1999/07/23 501 501 490 495 19,000
1999/07/22 500 509 492 502 59,000
1999/07/21 493 500 492 500 17,000
1999/07/19 497 497 490 490 12,000
1999/07/16 495 495 488 495 18,000
1999/07/15 486 490 485 487 17,000
1999/07/14 492 494 486 486 73,000
1999/07/13 490 495 490 491 21,000
1999/07/12 490 493 483 485 31,000
1999/07/09 490 495 485 490 25,000
1999/07/08 498 505 480 486 33,000
1999/07/07 491 504 491 495 32,000
1999/07/06 500 500 486 492 33,000
1999/07/05 490 500 486 490 104,000
1999/07/02 489 490 486 486 18,000
1999/07/01 486 490 486 490 8,000
1999/06/30 505 505 487 487 24,000
1999/06/29 505 505 501 501 13,000
1999/06/28 502 502 490 490 17,000
1999/06/25 489 494 487 492 5,000
1999/06/24 488 490 488 489 14,000
1999/06/23 490 505 485 504 24,000
1999/06/22 490 490 485 490 22,000
1999/06/21 501 505 500 500 16,000
1999/06/18 505 505 501 501 7,000
1999/06/17 501 504 500 500 11,000
1999/06/16 510 510 500 501 5,000
1999/06/15 512 512 501 502 3,000
1999/06/14 490 512 490 512 79,000
1999/06/11 520 520 510 510 94,000
1999/06/10 507 507 497 507 44,000
1999/06/09 493 493 490 493 14,000
1999/06/08 491 493 491 493 14,000
1999/06/07 491 501 491 501 35,000
1999/06/04 491 499 491 491 17,000
1999/06/03 480 495 480 495 49,000
1999/06/02 470 478 470 475 33,000
1999/06/01 445 450 440 450 7,000
1999/05/31 445 445 441 442 8,000
1999/05/28 459 459 445 445 16,000
1999/05/27 454 454 454 454 17,000
1999/05/26 444 451 440 441 21,000
1999/05/25 468 468 464 464 9,000
1999/05/24 466 470 465 469 17,000
1999/05/21 465 467 464 464 19,000
1999/05/20 478 478 460 465 22,000
1999/05/19 487 487 475 480 6,000
1999/05/18 488 488 480 487 42,000
1999/05/17 494 494 482 485 11,000
1999/05/14 491 494 489 494 7,000
1999/05/13 494 494 489 489 14,000
1999/05/12 488 492 488 489 34,000
1999/05/11 500 505 495 495 25,000
1999/05/10 526 526 481 481 59,000
1999/05/07 525 530 520 526 76,000
1999/05/06 523 529 513 518 83,000
1999/04/30 493 510 488 493 324,000
1999/04/28 440 488 433 488 91,000
1999/04/27 441 441 435 435 20,000
1999/04/26 431 431 431 431 1,000
1999/04/23 423 431 422 431 7,000
1999/04/22 420 422 420 422 3,000
1999/04/21 431 431 416 419 11,000
1999/04/20 445 445 436 436 18,000
1999/04/19 439 449 436 436 54,000
1999/04/16 428 436 428 434 84,000
1999/04/15 420 425 419 421 82,000
1999/04/14 418 422 418 419 80,000
1999/04/13 416 420 410 416 25,000
1999/04/12 411 418 408 414 36,000
1999/04/09 407 410 406 407 19,000
1999/04/08 408 408 401 402 21,000
1999/04/07 392 397 392 395 37,000
1999/04/06 391 396 391 391 61,000
1999/04/05 406 406 387 387 74,000
1999/04/02 410 414 410 410 19,000
1999/04/01 409 409 404 406 16,000
1999/03/31 405 409 392 409 27,000
1999/03/30 410 410 400 400 19,000
1999/03/29 411 411 400 400 38,000
1999/03/26 390 390 381 381 6,000
1999/03/25 385 397 385 391 6,000
1999/03/24 376 397 376 380 24,000
1999/03/23 408 409 375 375 29,000
1999/03/19 400 406 389 406 29,000
1999/03/18 401 408 400 400 51,000
1999/03/17 400 400 395 399 25,000
1999/03/16 386 400 386 400 37,000
1999/03/15 386 387 385 385 24,000
1999/03/12 381 382 375 375 27,000
1999/03/11 383 383 381 382 20,000
1999/03/10 372 380 372 378 16,000
1999/03/09 381 383 371 371 18,000
1999/03/08 388 390 381 381 20,000
1999/03/05 375 388 370 388 34,000
1999/03/04 371 371 370 371 8,000
1999/03/03 390 390 375 375 12,000
1999/03/02 387 388 375 375 25,000
1999/03/01 376 376 375 376 13,000
1999/02/26 365 367 365 365 23,000
1999/02/25 375 376 365 365 31,000
1999/02/24 370 385 370 375 24,000
1999/02/23 360 418 360 415 53,000
1999/02/22 365 365 361 361 18,000
1999/02/19 380 380 365 365 22,000
1999/02/18 380 384 365 365 20,000
1999/02/17 369 375 365 375 18,000
1999/02/16 370 380 358 364 76,000
1999/02/15 373 375 371 371 9,000
1999/02/12 371 373 368 368 19,000
1999/02/10 370 375 365 368 63,000
1999/02/09 381 381 375 375 36,000
1999/02/08 382 382 380 381 21,000
1999/02/05 400 400 383 383 14,000
1999/02/04 386 400 383 395 22,000
1999/02/03 400 400 385 385 17,000
1999/02/02 395 396 395 396 10,000
1999/02/01 387 396 387 390 12,000
1999/01/29 407 407 385 385 19,000
1999/01/28 409 409 409 409 17,000
1999/01/27 408 408 389 398 24,000
1999/01/26 391 399 391 397 12,000
1999/01/25 373 392 373 392 34,000
1999/01/22 390 391 370 370 45,000
1999/01/21 391 391 390 390 9,000
1999/01/20 396 396 390 390 8,000
1999/01/19 401 401 395 395 10,000
1999/01/18 393 400 393 395 12,000
1999/01/14 395 395 390 393 12,000
1999/01/13 400 400 396 396 3,000
1999/01/12 400 400 400 400 4,000
1999/01/11 401 401 395 395 8,000
1999/01/08 416 419 401 401 12,000
1999/01/07 410 415 401 401 8,000
1999/01/06 421 421 420 420 3,000
1999/01/05 426 426 421 421 7,000
1999/01/04 405 405 401 401 3,000

このページの先頭へ