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 |
---|---|---|---|---|---|
2002/12/30 | 358 | 358 | 354 | 356 | 26,000 |
2002/12/27 | 350 | 350 | 342 | 348 | 76,000 |
2002/12/26 | 329 | 340 | 329 | 340 | 13,000 |
2002/12/25 | 318 | 329 | 314 | 329 | 50,000 |
2002/12/24 | 297 | 318 | 295 | 318 | 58,000 |
2002/12/20 | 309 | 309 | 303 | 307 | 48,000 |
2002/12/19 | 302 | 309 | 301 | 309 | 22,000 |
2002/12/18 | 319 | 320 | 295 | 307 | 29,000 |
2002/12/17 | 320 | 329 | 320 | 322 | 22,000 |
2002/12/16 | 319 | 325 | 319 | 323 | 17,000 |
2002/12/13 | 324 | 328 | 324 | 324 | 63,000 |
2002/12/12 | 343 | 343 | 337 | 339 | 33,000 |
2002/12/11 | 340 | 350 | 340 | 346 | 48,000 |
2002/12/10 | 334 | 337 | 331 | 331 | 58,000 |
2002/12/09 | 327 | 333 | 325 | 328 | 29,000 |
2002/12/06 | 337 | 337 | 332 | 333 | 10,000 |
2002/12/05 | 341 | 341 | 336 | 337 | 12,000 |
2002/12/04 | 337 | 344 | 337 | 340 | 13,000 |
2002/12/03 | 341 | 343 | 340 | 340 | 16,000 |
2002/12/02 | 342 | 344 | 340 | 341 | 17,000 |
2002/11/29 | 338 | 354 | 338 | 352 | 35,000 |
2002/11/28 | 346 | 348 | 342 | 342 | 31,000 |
2002/11/27 | 336 | 342 | 336 | 342 | 34,000 |
2002/11/26 | 334 | 339 | 334 | 335 | 26,000 |
2002/11/25 | 328 | 338 | 325 | 338 | 20,000 |
2002/11/22 | 324 | 334 | 324 | 329 | 16,000 |
2002/11/21 | 312 | 325 | 312 | 325 | 7,000 |
2002/11/20 | 300 | 320 | 300 | 320 | 24,000 |
2002/11/19 | 323 | 323 | 310 | 310 | 14,000 |
2002/11/18 | 338 | 338 | 321 | 323 | 18,000 |
2002/11/15 | 337 | 338 | 334 | 336 | 24,000 |
2002/11/14 | 335 | 340 | 335 | 337 | 19,000 |
2002/11/13 | 337 | 337 | 327 | 337 | 13,000 |
2002/11/12 | 330 | 341 | 329 | 341 | 22,000 |
2002/11/11 | 335 | 335 | 332 | 335 | 16,000 |
2002/11/08 | 334 | 340 | 334 | 340 | 16,000 |
2002/11/07 | 339 | 344 | 339 | 344 | 11,000 |
2002/11/06 | 335 | 344 | 335 | 344 | 21,000 |
2002/11/05 | 345 | 345 | 340 | 340 | 16,000 |
2002/11/01 | 339 | 344 | 336 | 344 | 19,000 |
2002/10/31 | 345 | 345 | 341 | 343 | 8,000 |
2002/10/30 | 333 | 347 | 333 | 346 | 10,000 |
2002/10/29 | 343 | 343 | 338 | 338 | 27,000 |
2002/10/28 | 343 | 343 | 339 | 340 | 23,000 |
2002/10/25 | 332 | 345 | 332 | 343 | 24,000 |
2002/10/24 | 338 | 340 | 334 | 339 | 16,000 |
2002/10/23 | 343 | 343 | 336 | 338 | 39,000 |
2002/10/22 | 349 | 353 | 343 | 344 | 17,000 |
2002/10/21 | 341 | 354 | 340 | 354 | 40,000 |
2002/10/18 | 356 | 356 | 356 | 356 | 2,000 |
2002/10/17 | 354 | 355 | 354 | 355 | 2,000 |
2002/10/16 | 357 | 357 | 352 | 354 | 10,000 |
2002/10/15 | 354 | 354 | 344 | 352 | 14,000 |
2002/10/11 | 340 | 353 | 340 | 350 | 13,000 |
2002/10/10 | 341 | 341 | 336 | 340 | 9,000 |
2002/10/09 | 351 | 351 | 346 | 346 | 2,000 |
2002/10/08 | 344 | 354 | 344 | 351 | 18,000 |
2002/10/07 | 363 | 363 | 351 | 354 | 12,000 |
2002/10/04 | 360 | 363 | 357 | 363 | 10,000 |
2002/10/03 | 365 | 365 | 360 | 365 | 14,000 |
2002/10/02 | 368 | 368 | 358 | 358 | 9,000 |
2002/10/01 | 366 | 366 | 361 | 361 | 11,000 |
2002/09/30 | 367 | 369 | 362 | 366 | 29,000 |
2002/09/27 | 369 | 370 | 361 | 366 | 31,000 |
2002/09/26 | 367 | 367 | 358 | 365 | 26,000 |
2002/09/25 | 368 | 368 | 363 | 367 | 7,000 |
2002/09/24 | 370 | 370 | 364 | 369 | 24,000 |
2002/09/20 | 368 | 370 | 365 | 367 | 18,000 |
2002/09/19 | 358 | 370 | 358 | 365 | 18,000 |
2002/09/18 | 368 | 368 | 360 | 363 | 9,000 |
2002/09/17 | 360 | 369 | 360 | 369 | 17,000 |
2002/09/13 | 359 | 360 | 356 | 360 | 64,000 |
2002/09/12 | 356 | 356 | 354 | 354 | 9,000 |
2002/09/11 | 356 | 356 | 353 | 353 | 6,000 |
2002/09/10 | 350 | 356 | 349 | 355 | 18,000 |
2002/09/09 | 345 | 350 | 344 | 350 | 6,000 |
2002/09/06 | 344 | 349 | 341 | 345 | 20,000 |
2002/09/05 | 350 | 350 | 341 | 350 | 21,000 |
2002/09/04 | 351 | 351 | 336 | 340 | 18,000 |
2002/09/03 | 358 | 361 | 349 | 349 | 34,000 |
2002/09/02 | 355 | 355 | 349 | 355 | 14,000 |
2002/08/30 | 358 | 359 | 349 | 350 | 22,000 |
2002/08/29 | 357 | 357 | 352 | 353 | 14,000 |
2002/08/28 | 362 | 367 | 357 | 362 | 28,000 |
2002/08/27 | 366 | 366 | 360 | 363 | 27,000 |
2002/08/26 | 364 | 367 | 362 | 366 | 23,000 |
2002/08/23 | 363 | 363 | 358 | 359 | 9,000 |
2002/08/22 | 354 | 364 | 354 | 362 | 21,000 |
2002/08/21 | 360 | 360 | 351 | 351 | 9,000 |
2002/08/20 | 360 | 360 | 352 | 355 | 20,000 |
2002/08/19 | 360 | 363 | 351 | 360 | 25,000 |
2002/08/16 | 366 | 366 | 356 | 356 | 22,000 |
2002/08/15 | 370 | 370 | 367 | 367 | 5,000 |
2002/08/14 | 369 | 369 | 368 | 369 | 9,000 |
2002/08/13 | 365 | 368 | 361 | 368 | 19,000 |
2002/08/12 | 368 | 370 | 366 | 366 | 29,000 |
2002/08/09 | 370 | 370 | 368 | 368 | 41,000 |
2002/08/08 | 360 | 370 | 350 | 355 | 9,000 |
2002/08/07 | 355 | 356 | 352 | 354 | 10,000 |
2002/08/06 | 363 | 363 | 358 | 358 | 10,000 |
2002/08/05 | 364 | 364 | 363 | 364 | 23,000 |
2002/08/02 | 372 | 372 | 363 | 369 | 19,000 |
2002/08/01 | 373 | 373 | 367 | 367 | 3,000 |
2002/07/31 | 368 | 372 | 363 | 364 | 25,000 |
2002/07/30 | 379 | 380 | 373 | 373 | 29,000 |
2002/07/29 | 382 | 382 | 368 | 368 | 35,000 |
2002/07/26 | 371 | 376 | 371 | 371 | 8,000 |
2002/07/25 | 374 | 380 | 372 | 380 | 19,000 |
2002/07/24 | 372 | 380 | 370 | 380 | 85,000 |
2002/07/23 | 363 | 373 | 363 | 373 | 31,000 |
2002/07/22 | 365 | 374 | 359 | 373 | 47,000 |
2002/07/19 | 362 | 362 | 359 | 362 | 5,000 |
2002/07/18 | 360 | 363 | 359 | 362 | 15,000 |
2002/07/17 | 351 | 354 | 351 | 354 | 6,000 |
2002/07/16 | 361 | 361 | 356 | 356 | 19,000 |
2002/07/15 | 369 | 369 | 365 | 366 | 26,000 |
2002/07/12 | 361 | 370 | 360 | 365 | 13,000 |
2002/07/11 | 365 | 366 | 362 | 362 | 46,000 |
2002/07/10 | 370 | 372 | 368 | 370 | 39,000 |
2002/07/09 | 365 | 370 | 362 | 370 | 7,000 |
2002/07/08 | 368 | 378 | 365 | 365 | 10,000 |
2002/07/05 | 371 | 373 | 367 | 373 | 19,000 |
2002/07/04 | 363 | 367 | 363 | 366 | 31,000 |
2002/07/03 | 364 | 375 | 364 | 373 | 38,000 |
2002/07/02 | 356 | 357 | 354 | 354 | 17,000 |
2002/07/01 | 356 | 356 | 352 | 352 | 3,000 |
2002/06/28 | 357 | 357 | 356 | 356 | 13,000 |
2002/06/27 | 357 | 360 | 353 | 353 | 40,000 |
2002/06/26 | 361 | 361 | 352 | 355 | 34,000 |
2002/06/25 | 358 | 360 | 350 | 360 | 12,000 |
2002/06/24 | 346 | 360 | 346 | 359 | 39,000 |
2002/06/21 | 340 | 346 | 340 | 346 | 9,000 |
2002/06/20 | 340 | 341 | 338 | 341 | 14,000 |
2002/06/19 | 340 | 341 | 340 | 340 | 13,000 |
2002/06/18 | 343 | 343 | 339 | 340 | 25,000 |
2002/06/17 | 341 | 352 | 336 | 352 | 39,000 |
2002/06/14 | 348 | 350 | 348 | 350 | 82,000 |
2002/06/13 | 362 | 363 | 358 | 358 | 47,000 |
2002/06/12 | 365 | 368 | 360 | 363 | 47,000 |
2002/06/11 | 351 | 377 | 351 | 377 | 181,000 |
2002/06/10 | 344 | 346 | 341 | 341 | 76,000 |
2002/06/07 | 337 | 337 | 332 | 334 | 19,000 |
2002/06/06 | 339 | 340 | 334 | 334 | 54,000 |
2002/06/05 | 337 | 342 | 337 | 341 | 48,000 |
2002/06/04 | 343 | 343 | 337 | 337 | 27,000 |
2002/06/03 | 353 | 353 | 341 | 343 | 43,000 |
2002/05/31 | 338 | 344 | 338 | 341 | 25,000 |
2002/05/30 | 342 | 342 | 338 | 338 | 20,000 |
2002/05/29 | 350 | 350 | 342 | 342 | 11,000 |
2002/05/28 | 354 | 354 | 349 | 350 | 27,000 |
2002/05/27 | 354 | 354 | 349 | 349 | 31,000 |
2002/05/24 | 345 | 347 | 342 | 347 | 17,000 |
2002/05/23 | 341 | 342 | 339 | 341 | 40,000 |
2002/05/22 | 337 | 344 | 337 | 341 | 21,000 |
2002/05/21 | 334 | 345 | 334 | 345 | 21,000 |
2002/05/20 | 335 | 337 | 334 | 337 | 13,000 |
2002/05/17 | 336 | 337 | 334 | 334 | 20,000 |
2002/05/16 | 331 | 336 | 331 | 336 | 22,000 |
2002/05/15 | 329 | 331 | 329 | 330 | 16,000 |
2002/05/14 | 334 | 334 | 327 | 334 | 21,000 |
2002/05/13 | 335 | 336 | 331 | 331 | 16,000 |
2002/05/10 | 332 | 336 | 332 | 336 | 24,000 |
2002/05/09 | 333 | 333 | 331 | 331 | 22,000 |
2002/05/08 | 337 | 340 | 337 | 338 | 18,000 |
2002/05/07 | 340 | 340 | 336 | 337 | 19,000 |
2002/05/02 | 339 | 339 | 336 | 336 | 12,000 |
2002/05/01 | 338 | 339 | 336 | 338 | 48,000 |
2002/04/30 | 339 | 339 | 325 | 329 | 100,000 |
2002/04/26 | 349 | 349 | 325 | 330 | 188,000 |
2002/04/25 | 350 | 350 | 349 | 350 | 27,000 |
2002/04/24 | 356 | 356 | 349 | 349 | 48,000 |
2002/04/23 | 360 | 360 | 356 | 357 | 36,000 |
2002/04/22 | 362 | 372 | 362 | 364 | 17,000 |
2002/04/19 | 374 | 374 | 369 | 372 | 20,000 |
2002/04/18 | 366 | 373 | 366 | 369 | 14,000 |
2002/04/17 | 372 | 372 | 365 | 371 | 7,000 |
2002/04/16 | 359 | 373 | 359 | 373 | 12,000 |
2002/04/15 | 364 | 369 | 360 | 369 | 26,000 |
2002/04/12 | 359 | 364 | 359 | 364 | 8,000 |
2002/04/11 | 360 | 362 | 358 | 358 | 12,000 |
2002/04/10 | 371 | 371 | 357 | 357 | 6,000 |
2002/04/09 | 371 | 373 | 365 | 365 | 27,000 |
2002/04/08 | 365 | 367 | 361 | 361 | 14,000 |
2002/04/05 | 368 | 368 | 365 | 365 | 16,000 |
2002/04/04 | 362 | 362 | 358 | 358 | 33,000 |
2002/04/03 | 365 | 365 | 361 | 362 | 12,000 |
2002/04/02 | 366 | 368 | 366 | 367 | 7,000 |
2002/04/01 | 351 | 354 | 350 | 350 | 17,000 |
2002/03/29 | 374 | 374 | 346 | 346 | 18,000 |
2002/03/28 | 372 | 377 | 366 | 373 | 27,000 |
2002/03/27 | 361 | 366 | 361 | 366 | 19,000 |
2002/03/26 | 359 | 362 | 351 | 351 | 11,000 |
2002/03/25 | 365 | 370 | 362 | 363 | 12,000 |
2002/03/22 | 367 | 367 | 365 | 365 | 11,000 |
2002/03/20 | 370 | 375 | 370 | 370 | 11,000 |
2002/03/19 | 358 | 373 | 358 | 373 | 17,000 |
2002/03/18 | 359 | 361 | 357 | 357 | 12,000 |
2002/03/15 | 351 | 357 | 350 | 357 | 12,000 |
2002/03/14 | 351 | 355 | 350 | 351 | 31,000 |
2002/03/13 | 360 | 361 | 352 | 355 | 24,000 |
2002/03/12 | 367 | 367 | 360 | 360 | 16,000 |
2002/03/11 | 361 | 366 | 361 | 366 | 11,000 |
2002/03/08 | 365 | 366 | 358 | 360 | 96,000 |
2002/03/07 | 367 | 368 | 365 | 367 | 28,000 |
2002/03/06 | 370 | 372 | 370 | 371 | 19,000 |
2002/03/05 | 390 | 390 | 370 | 373 | 13,000 |
2002/03/04 | 380 | 383 | 373 | 380 | 37,000 |
2002/03/01 | 377 | 378 | 370 | 378 | 12,000 |
2002/02/28 | 383 | 384 | 373 | 377 | 36,000 |
2002/02/27 | 368 | 373 | 368 | 373 | 33,000 |
2002/02/26 | 363 | 364 | 358 | 358 | 59,000 |
2002/02/25 | 355 | 360 | 355 | 360 | 14,000 |
2002/02/22 | 370 | 370 | 369 | 370 | 5,000 |
2002/02/21 | 358 | 370 | 358 | 370 | 6,000 |
2002/02/20 | 354 | 368 | 353 | 358 | 13,000 |
2002/02/19 | 358 | 360 | 355 | 355 | 16,000 |
2002/02/18 | 370 | 370 | 355 | 355 | 4,000 |
2002/02/15 | 356 | 373 | 356 | 373 | 11,000 |
2002/02/14 | 373 | 380 | 373 | 376 | 16,000 |
2002/02/13 | 357 | 369 | 357 | 369 | 23,000 |
2002/02/12 | 356 | 358 | 355 | 358 | 10,000 |
2002/02/08 | 350 | 357 | 350 | 356 | 21,000 |
2002/02/07 | 354 | 359 | 351 | 351 | 6,000 |
2002/02/06 | 356 | 356 | 356 | 356 | 2,000 |
2002/02/05 | 355 | 356 | 355 | 356 | 17,000 |
2002/02/04 | 354 | 356 | 351 | 354 | 14,000 |
2002/02/01 | 344 | 349 | 344 | 349 | 9,000 |
2002/01/31 | 350 | 351 | 345 | 351 | 11,000 |
2002/01/30 | 352 | 353 | 348 | 350 | 16,000 |
2002/01/29 | 350 | 350 | 346 | 350 | 21,000 |
2002/01/28 | 350 | 350 | 340 | 340 | 18,000 |
2002/01/25 | 339 | 345 | 339 | 345 | 11,000 |
2002/01/24 | 341 | 351 | 340 | 341 | 23,000 |
2002/01/23 | 348 | 349 | 348 | 348 | 11,000 |
2002/01/22 | 358 | 358 | 348 | 348 | 13,000 |
2002/01/21 | 349 | 354 | 347 | 349 | 33,000 |
2002/01/18 | 343 | 349 | 343 | 349 | 16,000 |
2002/01/17 | 341 | 342 | 341 | 342 | 5,000 |
2002/01/16 | 329 | 331 | 326 | 331 | 7,000 |
2002/01/15 | 337 | 340 | 330 | 330 | 33,000 |
2002/01/11 | 341 | 342 | 335 | 337 | 36,000 |
2002/01/10 | 363 | 363 | 343 | 344 | 21,000 |
2002/01/09 | 353 | 360 | 351 | 354 | 14,000 |
2002/01/08 | 363 | 366 | 360 | 365 | 12,000 |
2002/01/07 | 391 | 391 | 372 | 373 | 30,000 |
2002/01/04 | 390 | 391 | 390 | 391 | 5,000 |