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 |
---|---|---|---|---|---|
2000/12/29 | 371 | 371 | 358 | 358 | 17,000 |
2000/12/28 | 371 | 371 | 370 | 370 | 28,000 |
2000/12/27 | 371 | 371 | 360 | 360 | 26,000 |
2000/12/26 | 365 | 365 | 360 | 361 | 20,000 |
2000/12/25 | 368 | 378 | 360 | 360 | 6,000 |
2000/12/22 | 358 | 359 | 357 | 358 | 17,000 |
2000/12/21 | 362 | 362 | 360 | 361 | 20,000 |
2000/12/20 | 374 | 374 | 367 | 367 | 27,000 |
2000/12/19 | 375 | 377 | 375 | 375 | 12,000 |
2000/12/18 | 376 | 376 | 375 | 376 | 6,000 |
2000/12/15 | 382 | 385 | 382 | 385 | 6,000 |
2000/12/14 | 385 | 385 | 381 | 381 | 16,000 |
2000/12/13 | 382 | 390 | 382 | 390 | 14,000 |
2000/12/12 | 392 | 392 | 387 | 387 | 44,000 |
2000/12/11 | 381 | 382 | 381 | 381 | 42,000 |
2000/12/08 | 353 | 370 | 353 | 370 | 25,000 |
2000/12/07 | 362 | 362 | 358 | 360 | 23,000 |
2000/12/06 | 361 | 367 | 361 | 362 | 5,000 |
2000/12/05 | 371 | 371 | 365 | 365 | 6,000 |
2000/12/04 | 379 | 380 | 370 | 370 | 18,000 |
2000/12/01 | 373 | 374 | 369 | 369 | 12,000 |
2000/11/30 | 373 | 373 | 373 | 373 | 9,000 |
2000/11/29 | 362 | 368 | 362 | 368 | 6,000 |
2000/11/28 | 383 | 383 | 364 | 364 | 21,000 |
2000/11/27 | 375 | 376 | 361 | 373 | 25,000 |
2000/11/24 | 357 | 365 | 357 | 365 | 16,000 |
2000/11/22 | 362 | 362 | 355 | 356 | 15,000 |
2000/11/21 | 363 | 365 | 360 | 362 | 16,000 |
2000/11/20 | 357 | 364 | 353 | 364 | 8,000 |
2000/11/17 | 360 | 367 | 360 | 367 | 11,000 |
2000/11/16 | 356 | 361 | 356 | 361 | 5,000 |
2000/11/15 | 368 | 368 | 363 | 365 | 5,000 |
2000/11/14 | 357 | 368 | 357 | 368 | 3,000 |
2000/11/13 | 370 | 370 | 356 | 356 | 4,000 |
2000/11/10 | 365 | 366 | 365 | 366 | 2,000 |
2000/11/09 | 367 | 367 | 365 | 365 | 4,000 |
2000/11/08 | 367 | 367 | 365 | 365 | 4,000 |
2000/11/07 | 369 | 369 | 366 | 367 | 8,000 |
2000/11/06 | 375 | 375 | 374 | 374 | 15,000 |
2000/11/02 | 364 | 365 | 356 | 365 | 14,000 |
2000/11/01 | 368 | 369 | 363 | 364 | 7,000 |
2000/10/31 | 362 | 365 | 362 | 364 | 5,000 |
2000/10/30 | 380 | 380 | 365 | 366 | 17,000 |
2000/10/27 | 377 | 377 | 377 | 377 | 34,000 |
2000/10/26 | 354 | 367 | 350 | 367 | 16,000 |
2000/10/25 | 369 | 369 | 350 | 356 | 7,000 |
2000/10/24 | 359 | 361 | 359 | 360 | 10,000 |
2000/10/23 | 356 | 359 | 350 | 358 | 9,000 |
2000/10/20 | 356 | 360 | 354 | 360 | 9,000 |
2000/10/19 | 351 | 353 | 351 | 352 | 8,000 |
2000/10/18 | 361 | 361 | 349 | 349 | 16,000 |
2000/10/17 | 365 | 366 | 362 | 362 | 10,000 |
2000/10/13 | 359 | 366 | 359 | 365 | 23,000 |
2000/10/12 | 374 | 380 | 367 | 369 | 16,000 |
2000/10/11 | 377 | 377 | 374 | 374 | 6,000 |
2000/10/10 | 379 | 380 | 377 | 380 | 4,000 |
2000/10/06 | 386 | 389 | 379 | 379 | 12,000 |
2000/10/05 | 385 | 386 | 385 | 386 | 7,000 |
2000/10/04 | 385 | 387 | 375 | 375 | 10,000 |
2000/10/03 | 390 | 390 | 385 | 385 | 6,000 |
2000/10/02 | 390 | 390 | 390 | 390 | 8,000 |
2000/09/29 | 379 | 390 | 379 | 385 | 19,000 |
2000/09/28 | 393 | 393 | 377 | 377 | 31,000 |
2000/09/27 | 382 | 383 | 382 | 382 | 15,000 |
2000/09/26 | 381 | 381 | 371 | 371 | 13,000 |
2000/09/25 | 384 | 385 | 384 | 385 | 6,000 |
2000/09/22 | 379 | 395 | 379 | 390 | 15,000 |
2000/09/21 | 385 | 394 | 385 | 394 | 16,000 |
2000/09/20 | 385 | 389 | 385 | 387 | 19,000 |
2000/09/19 | 380 | 384 | 368 | 383 | 10,000 |
2000/09/18 | 380 | 384 | 365 | 365 | 9,000 |
2000/09/14 | 369 | 385 | 369 | 385 | 23,000 |
2000/09/13 | 365 | 366 | 365 | 366 | 2,000 |
2000/09/12 | 366 | 370 | 365 | 365 | 11,000 |
2000/09/11 | 365 | 371 | 365 | 366 | 7,000 |
2000/09/08 | 367 | 367 | 365 | 366 | 20,000 |
2000/09/07 | 373 | 373 | 370 | 370 | 9,000 |
2000/09/06 | 373 | 373 | 373 | 373 | 2,000 |
2000/09/05 | 384 | 384 | 374 | 383 | 19,000 |
2000/09/04 | 380 | 380 | 376 | 378 | 7,000 |
2000/09/01 | 380 | 380 | 370 | 370 | 14,000 |
2000/08/31 | 376 | 389 | 376 | 388 | 23,000 |
2000/08/30 | 380 | 380 | 368 | 368 | 24,000 |
2000/08/29 | 395 | 395 | 375 | 380 | 58,000 |
2000/08/28 | 384 | 389 | 384 | 384 | 14,000 |
2000/08/25 | 378 | 379 | 373 | 373 | 46,000 |
2000/08/24 | 379 | 382 | 372 | 372 | 40,000 |
2000/08/23 | 386 | 391 | 386 | 389 | 3,000 |
2000/08/22 | 385 | 385 | 384 | 385 | 8,000 |
2000/08/21 | 380 | 381 | 378 | 380 | 15,000 |
2000/08/18 | 381 | 381 | 376 | 380 | 12,000 |
2000/08/17 | 381 | 381 | 381 | 381 | 6,000 |
2000/08/16 | 388 | 390 | 386 | 390 | 9,000 |
2000/08/15 | 382 | 385 | 382 | 385 | 5,000 |
2000/08/14 | 379 | 379 | 376 | 379 | 7,000 |
2000/08/11 | 376 | 381 | 375 | 380 | 46,000 |
2000/08/10 | 390 | 390 | 390 | 390 | 4,000 |
2000/08/09 | 391 | 391 | 390 | 390 | 2,000 |
2000/08/08 | 382 | 392 | 382 | 391 | 10,000 |
2000/08/07 | 398 | 402 | 388 | 402 | 19,000 |
2000/08/04 | 396 | 397 | 387 | 387 | 10,000 |
2000/08/03 | 400 | 400 | 395 | 396 | 15,000 |
2000/08/02 | 400 | 402 | 400 | 400 | 5,000 |
2000/08/01 | 399 | 400 | 394 | 400 | 14,000 |
2000/07/31 | 401 | 401 | 393 | 394 | 16,000 |
2000/07/28 | 401 | 405 | 401 | 403 | 21,000 |
2000/07/27 | 402 | 402 | 390 | 390 | 38,000 |
2000/07/26 | 401 | 401 | 391 | 391 | 4,000 |
2000/07/25 | 390 | 394 | 390 | 394 | 3,000 |
2000/07/24 | 390 | 402 | 390 | 398 | 7,000 |
2000/07/21 | 408 | 408 | 405 | 405 | 16,000 |
2000/07/19 | 410 | 410 | 400 | 409 | 20,000 |
2000/07/18 | 414 | 414 | 405 | 410 | 45,000 |
2000/07/17 | 400 | 415 | 400 | 405 | 16,000 |
2000/07/14 | 405 | 405 | 400 | 400 | 16,000 |
2000/07/13 | 405 | 410 | 405 | 410 | 22,000 |
2000/07/12 | 410 | 420 | 405 | 420 | 47,000 |
2000/07/11 | 400 | 410 | 400 | 410 | 63,000 |
2000/07/10 | 389 | 400 | 389 | 400 | 34,000 |
2000/07/07 | 390 | 390 | 382 | 382 | 54,000 |
2000/07/06 | 385 | 397 | 385 | 395 | 43,000 |
2000/07/05 | 387 | 389 | 385 | 385 | 12,000 |
2000/07/04 | 394 | 394 | 381 | 382 | 26,000 |
2000/07/03 | 380 | 395 | 375 | 395 | 33,000 |
2000/06/30 | 379 | 379 | 375 | 375 | 8,000 |
2000/06/29 | 384 | 384 | 370 | 378 | 15,000 |
2000/06/28 | 384 | 384 | 379 | 380 | 19,000 |
2000/06/27 | 379 | 380 | 374 | 374 | 23,000 |
2000/06/26 | 368 | 370 | 366 | 368 | 22,000 |
2000/06/23 | 370 | 370 | 369 | 370 | 17,000 |
2000/06/22 | 375 | 376 | 371 | 371 | 52,000 |
2000/06/21 | 380 | 380 | 373 | 375 | 9,000 |
2000/06/20 | 383 | 384 | 373 | 384 | 7,000 |
2000/06/19 | 379 | 389 | 379 | 388 | 12,000 |
2000/06/16 | 377 | 392 | 377 | 377 | 11,000 |
2000/06/15 | 380 | 392 | 380 | 392 | 11,000 |
2000/06/14 | 392 | 392 | 384 | 384 | 6,000 |
2000/06/13 | 394 | 398 | 389 | 393 | 57,000 |
2000/06/12 | 383 | 383 | 383 | 383 | 46,000 |
2000/06/09 | 370 | 372 | 370 | 372 | 25,000 |
2000/06/08 | 375 | 375 | 370 | 374 | 8,000 |
2000/06/07 | 362 | 370 | 362 | 370 | 5,000 |
2000/06/06 | 379 | 379 | 370 | 370 | 6,000 |
2000/06/05 | 390 | 390 | 379 | 380 | 15,000 |
2000/06/02 | 371 | 372 | 368 | 368 | 14,000 |
2000/06/01 | 374 | 376 | 361 | 371 | 9,000 |
2000/05/31 | 374 | 374 | 374 | 374 | 4,000 |
2000/05/30 | 390 | 390 | 374 | 374 | 20,000 |
2000/05/29 | 375 | 379 | 375 | 379 | 20,000 |
2000/05/26 | 362 | 367 | 357 | 365 | 28,000 |
2000/05/25 | 371 | 371 | 367 | 367 | 27,000 |
2000/05/24 | 380 | 380 | 370 | 370 | 15,000 |
2000/05/23 | 371 | 390 | 370 | 389 | 13,000 |
2000/05/22 | 391 | 391 | 370 | 373 | 14,000 |
2000/05/19 | 390 | 390 | 390 | 390 | 4,000 |
2000/05/18 | 384 | 399 | 383 | 383 | 5,000 |
2000/05/17 | 399 | 399 | 382 | 382 | 13,000 |
2000/05/16 | 403 | 403 | 398 | 400 | 5,000 |
2000/05/15 | 414 | 414 | 390 | 401 | 30,000 |
2000/05/12 | 366 | 405 | 366 | 404 | 16,000 |
2000/05/11 | 379 | 379 | 370 | 370 | 7,000 |
2000/05/10 | 378 | 379 | 378 | 379 | 14,000 |
2000/05/09 | 377 | 379 | 377 | 379 | 7,000 |
2000/05/08 | 365 | 377 | 365 | 377 | 14,000 |
2000/05/02 | 376 | 379 | 376 | 379 | 10,000 |
2000/05/01 | 362 | 381 | 362 | 381 | 7,000 |
2000/04/28 | 375 | 380 | 360 | 360 | 64,000 |
2000/04/27 | 381 | 381 | 365 | 365 | 28,000 |
2000/04/26 | 368 | 370 | 366 | 370 | 12,000 |
2000/04/25 | 377 | 377 | 368 | 369 | 9,000 |
2000/04/24 | 375 | 375 | 368 | 372 | 6,000 |
2000/04/21 | 384 | 384 | 366 | 366 | 20,000 |
2000/04/20 | 367 | 369 | 367 | 369 | 4,000 |
2000/04/19 | 382 | 382 | 366 | 367 | 34,000 |
2000/04/18 | 384 | 384 | 375 | 382 | 21,000 |
2000/04/17 | 384 | 385 | 370 | 385 | 23,000 |
2000/04/14 | 384 | 384 | 370 | 380 | 14,000 |
2000/04/13 | 371 | 371 | 367 | 371 | 10,000 |
2000/04/12 | 367 | 369 | 361 | 369 | 8,000 |
2000/04/11 | 375 | 375 | 368 | 369 | 6,000 |
2000/04/10 | 375 | 375 | 375 | 375 | 1,000 |
2000/04/07 | 367 | 368 | 367 | 367 | 3,000 |
2000/04/06 | 384 | 384 | 366 | 366 | 7,000 |
2000/04/05 | 390 | 390 | 384 | 384 | 6,000 |
2000/04/04 | 370 | 393 | 370 | 393 | 5,000 |
2000/04/03 | 381 | 381 | 381 | 381 | 3,000 |
2000/03/31 | 371 | 371 | 367 | 370 | 11,000 |
2000/03/30 | 395 | 395 | 365 | 366 | 28,000 |
2000/03/29 | 381 | 385 | 381 | 385 | 5,000 |
2000/03/28 | 385 | 385 | 365 | 365 | 25,000 |
2000/03/27 | 372 | 374 | 356 | 374 | 14,000 |
2000/03/24 | 360 | 371 | 360 | 361 | 6,000 |
2000/03/23 | 357 | 360 | 357 | 360 | 21,000 |
2000/03/22 | 374 | 380 | 349 | 351 | 40,000 |
2000/03/21 | 375 | 375 | 374 | 374 | 11,000 |
2000/03/17 | 388 | 388 | 378 | 380 | 25,000 |
2000/03/16 | 376 | 380 | 370 | 370 | 7,000 |
2000/03/15 | 370 | 384 | 370 | 384 | 19,000 |
2000/03/14 | 380 | 380 | 375 | 375 | 3,000 |
2000/03/13 | 371 | 380 | 371 | 375 | 12,000 |
2000/03/10 | 400 | 400 | 380 | 381 | 80,000 |
2000/03/09 | 362 | 370 | 360 | 370 | 909,000 |
2000/03/08 | 359 | 374 | 359 | 374 | 4,000 |
2000/03/07 | 365 | 370 | 355 | 355 | 25,000 |
2000/03/06 | 390 | 390 | 374 | 374 | 10,000 |
2000/03/03 | 366 | 366 | 365 | 365 | 7,000 |
2000/03/02 | 379 | 379 | 355 | 360 | 11,000 |
2000/03/01 | 369 | 369 | 369 | 369 | 1,000 |
2000/02/29 | 386 | 387 | 356 | 380 | 26,000 |
2000/02/28 | 375 | 375 | 375 | 375 | 18,000 |
2000/02/25 | 350 | 365 | 350 | 365 | 8,000 |
2000/02/24 | 350 | 378 | 350 | 367 | 8,000 |
2000/02/23 | 351 | 375 | 350 | 375 | 24,000 |
2000/02/22 | 351 | 352 | 351 | 351 | 7,000 |
2000/02/21 | 354 | 354 | 351 | 351 | 11,000 |
2000/02/18 | 362 | 362 | 355 | 355 | 7,000 |
2000/02/17 | 355 | 355 | 351 | 351 | 7,000 |
2000/02/16 | 360 | 361 | 360 | 360 | 11,000 |
2000/02/15 | 365 | 365 | 360 | 361 | 17,000 |
2000/02/14 | 369 | 369 | 366 | 366 | 4,000 |
2000/02/10 | 366 | 369 | 365 | 369 | 10,000 |
2000/02/09 | 370 | 375 | 366 | 366 | 26,000 |
2000/02/08 | 376 | 381 | 366 | 367 | 28,000 |
2000/02/07 | 372 | 392 | 371 | 386 | 41,000 |
2000/02/04 | 381 | 390 | 381 | 390 | 22,000 |
2000/02/03 | 390 | 390 | 380 | 380 | 5,000 |
2000/02/02 | 395 | 395 | 375 | 390 | 13,000 |
2000/02/01 | 372 | 385 | 372 | 380 | 21,000 |
2000/01/31 | 381 | 382 | 372 | 372 | 38,000 |
2000/01/28 | 394 | 394 | 381 | 381 | 21,000 |
2000/01/27 | 405 | 405 | 383 | 383 | 60,000 |
2000/01/26 | 404 | 414 | 401 | 405 | 9,000 |
2000/01/25 | 417 | 429 | 403 | 403 | 70,000 |
2000/01/24 | 395 | 420 | 395 | 420 | 12,000 |
2000/01/21 | 393 | 397 | 393 | 396 | 18,000 |
2000/01/20 | 408 | 410 | 408 | 408 | 19,000 |
2000/01/19 | 404 | 415 | 400 | 400 | 20,000 |
2000/01/18 | 410 | 419 | 400 | 419 | 24,000 |
2000/01/17 | 410 | 410 | 404 | 404 | 7,000 |
2000/01/14 | 401 | 406 | 401 | 404 | 41,000 |
2000/01/13 | 408 | 408 | 406 | 406 | 3,000 |
2000/01/12 | 405 | 408 | 396 | 396 | 22,000 |
2000/01/11 | 406 | 408 | 406 | 408 | 12,000 |
2000/01/07 | 403 | 414 | 403 | 405 | 18,000 |
2000/01/06 | 430 | 438 | 423 | 423 | 6,000 |
2000/01/05 | 440 | 440 | 424 | 440 | 29,000 |
2000/01/04 | 440 | 440 | 421 | 421 | 21,000 |