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
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

このページの先頭へ