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 |
|---|---|---|---|---|---|
| 2003/12/30 | 372 | 372 | 363 | 365 | 36,000 |
| 2003/12/29 | 360 | 365 | 357 | 362 | 44,000 |
| 2003/12/26 | 350 | 355 | 350 | 355 | 7,000 |
| 2003/12/25 | 353 | 354 | 345 | 353 | 41,000 |
| 2003/12/24 | 359 | 364 | 359 | 360 | 7,000 |
| 2003/12/22 | 361 | 364 | 356 | 360 | 21,000 |
| 2003/12/19 | 363 | 363 | 352 | 359 | 10,000 |
| 2003/12/18 | 360 | 360 | 355 | 360 | 8,000 |
| 2003/12/17 | 361 | 362 | 361 | 361 | 8,000 |
| 2003/12/16 | 364 | 368 | 363 | 367 | 13,000 |
| 2003/12/15 | 367 | 372 | 366 | 369 | 15,000 |
| 2003/12/12 | 368 | 368 | 365 | 365 | 43,000 |
| 2003/12/11 | 366 | 367 | 365 | 365 | 60,000 |
| 2003/12/10 | 370 | 370 | 361 | 361 | 53,000 |
| 2003/12/09 | 357 | 360 | 357 | 360 | 8,000 |
| 2003/12/08 | 356 | 360 | 355 | 357 | 17,000 |
| 2003/12/05 | 357 | 357 | 356 | 356 | 10,000 |
| 2003/12/04 | 354 | 355 | 354 | 355 | 3,000 |
| 2003/12/03 | 356 | 356 | 355 | 355 | 6,000 |
| 2003/12/02 | 352 | 358 | 350 | 351 | 14,000 |
| 2003/12/01 | 350 | 355 | 349 | 351 | 24,000 |
| 2003/11/28 | 361 | 361 | 350 | 350 | 21,000 |
| 2003/11/27 | 361 | 362 | 360 | 361 | 26,000 |
| 2003/11/26 | 362 | 363 | 358 | 359 | 15,000 |
| 2003/11/25 | 364 | 368 | 358 | 362 | 10,000 |
| 2003/11/21 | 356 | 360 | 356 | 359 | 9,000 |
| 2003/11/20 | 346 | 356 | 346 | 355 | 8,000 |
| 2003/11/19 | 341 | 355 | 341 | 355 | 18,000 |
| 2003/11/18 | 347 | 347 | 345 | 346 | 16,000 |
| 2003/11/17 | 356 | 358 | 349 | 358 | 11,000 |
| 2003/11/14 | 362 | 362 | 360 | 360 | 27,000 |
| 2003/11/13 | 361 | 361 | 355 | 355 | 14,000 |
| 2003/11/12 | 364 | 364 | 350 | 360 | 13,000 |
| 2003/11/11 | 360 | 360 | 346 | 360 | 7,000 |
| 2003/11/10 | 360 | 360 | 360 | 360 | 5,000 |
| 2003/11/07 | 364 | 364 | 360 | 360 | 8,000 |
| 2003/11/06 | 365 | 365 | 352 | 362 | 15,000 |
| 2003/11/05 | 370 | 370 | 365 | 365 | 23,000 |
| 2003/11/04 | 368 | 369 | 368 | 368 | 7,000 |
| 2003/10/31 | 367 | 368 | 356 | 363 | 9,000 |
| 2003/10/30 | 369 | 369 | 366 | 366 | 10,000 |
| 2003/10/29 | 376 | 378 | 371 | 374 | 10,000 |
| 2003/10/28 | 373 | 376 | 373 | 376 | 19,000 |
| 2003/10/27 | 374 | 374 | 370 | 371 | 28,000 |
| 2003/10/24 | 365 | 370 | 351 | 369 | 82,000 |
| 2003/10/23 | 376 | 376 | 355 | 370 | 44,000 |
| 2003/10/22 | 377 | 377 | 369 | 376 | 19,000 |
| 2003/10/21 | 377 | 377 | 370 | 376 | 14,000 |
| 2003/10/20 | 378 | 378 | 371 | 372 | 10,000 |
| 2003/10/17 | 374 | 374 | 368 | 370 | 8,000 |
| 2003/10/16 | 373 | 373 | 369 | 369 | 7,000 |
| 2003/10/15 | 375 | 375 | 370 | 373 | 3,000 |
| 2003/10/14 | 369 | 376 | 369 | 375 | 9,000 |
| 2003/10/10 | 372 | 378 | 372 | 374 | 16,000 |
| 2003/10/09 | 379 | 379 | 374 | 374 | 13,000 |
| 2003/10/08 | 375 | 380 | 375 | 379 | 21,000 |
| 2003/10/07 | 374 | 380 | 372 | 376 | 24,000 |
| 2003/10/06 | 381 | 381 | 371 | 375 | 35,000 |
| 2003/10/03 | 369 | 381 | 369 | 381 | 59,000 |
| 2003/10/02 | 366 | 367 | 361 | 367 | 20,000 |
| 2003/10/01 | 364 | 365 | 364 | 364 | 17,000 |
| 2003/09/30 | 362 | 365 | 361 | 364 | 57,000 |
| 2003/09/29 | 364 | 364 | 357 | 357 | 26,000 |
| 2003/09/26 | 356 | 358 | 354 | 357 | 15,000 |
| 2003/09/25 | 364 | 364 | 353 | 355 | 32,000 |
| 2003/09/24 | 368 | 371 | 360 | 360 | 75,000 |
| 2003/09/22 | 367 | 368 | 363 | 365 | 65,000 |
| 2003/09/19 | 365 | 370 | 363 | 363 | 80,000 |
| 2003/09/18 | 361 | 362 | 360 | 360 | 34,000 |
| 2003/09/17 | 363 | 368 | 362 | 364 | 50,000 |
| 2003/09/16 | 360 | 362 | 360 | 362 | 20,000 |
| 2003/09/12 | 356 | 362 | 356 | 362 | 119,000 |
| 2003/09/11 | 357 | 360 | 356 | 356 | 54,000 |
| 2003/09/10 | 363 | 363 | 357 | 357 | 140,000 |
| 2003/09/09 | 368 | 370 | 359 | 363 | 46,000 |
| 2003/09/08 | 353 | 370 | 350 | 370 | 81,000 |
| 2003/09/05 | 359 | 360 | 353 | 353 | 21,000 |
| 2003/09/04 | 358 | 360 | 357 | 357 | 14,000 |
| 2003/09/03 | 360 | 360 | 357 | 357 | 16,000 |
| 2003/09/02 | 359 | 359 | 359 | 359 | 6,000 |
| 2003/09/01 | 362 | 362 | 359 | 360 | 27,000 |
| 2003/08/29 | 355 | 366 | 352 | 354 | 28,000 |
| 2003/08/28 | 363 | 366 | 358 | 358 | 36,000 |
| 2003/08/27 | 359 | 369 | 355 | 360 | 30,000 |
| 2003/08/26 | 354 | 355 | 353 | 355 | 12,000 |
| 2003/08/25 | 350 | 354 | 348 | 349 | 31,000 |
| 2003/08/22 | 356 | 359 | 352 | 352 | 30,000 |
| 2003/08/21 | 361 | 361 | 357 | 361 | 11,000 |
| 2003/08/20 | 360 | 363 | 357 | 361 | 22,000 |
| 2003/08/19 | 360 | 360 | 355 | 355 | 22,000 |
| 2003/08/18 | 352 | 355 | 348 | 355 | 46,000 |
| 2003/08/15 | 347 | 351 | 347 | 351 | 23,000 |
| 2003/08/14 | 350 | 352 | 347 | 347 | 8,000 |
| 2003/08/13 | 347 | 350 | 347 | 350 | 17,000 |
| 2003/08/12 | 347 | 350 | 346 | 347 | 15,000 |
| 2003/08/11 | 345 | 346 | 345 | 346 | 15,000 |
| 2003/08/08 | 347 | 347 | 343 | 343 | 11,000 |
| 2003/08/07 | 348 | 349 | 347 | 348 | 11,000 |
| 2003/08/06 | 349 | 350 | 346 | 350 | 12,000 |
| 2003/08/05 | 355 | 355 | 353 | 353 | 21,000 |
| 2003/08/04 | 354 | 355 | 352 | 352 | 19,000 |
| 2003/08/01 | 352 | 354 | 349 | 354 | 23,000 |
| 2003/07/31 | 355 | 355 | 348 | 350 | 15,000 |
| 2003/07/30 | 356 | 356 | 350 | 356 | 44,000 |
| 2003/07/29 | 356 | 356 | 350 | 354 | 48,000 |
| 2003/07/28 | 351 | 357 | 351 | 354 | 52,000 |
| 2003/07/25 | 355 | 358 | 350 | 350 | 37,000 |
| 2003/07/24 | 354 | 355 | 352 | 355 | 12,000 |
| 2003/07/23 | 352 | 355 | 347 | 354 | 21,000 |
| 2003/07/22 | 356 | 357 | 347 | 347 | 33,000 |
| 2003/07/18 | 353 | 355 | 352 | 353 | 18,000 |
| 2003/07/17 | 350 | 351 | 347 | 349 | 15,000 |
| 2003/07/16 | 359 | 359 | 341 | 347 | 26,000 |
| 2003/07/15 | 347 | 360 | 347 | 354 | 28,000 |
| 2003/07/14 | 347 | 351 | 344 | 351 | 14,000 |
| 2003/07/11 | 346 | 352 | 346 | 351 | 13,000 |
| 2003/07/10 | 346 | 352 | 346 | 347 | 22,000 |
| 2003/07/09 | 347 | 352 | 347 | 350 | 17,000 |
| 2003/07/08 | 351 | 351 | 343 | 351 | 10,000 |
| 2003/07/07 | 352 | 352 | 351 | 352 | 17,000 |
| 2003/07/04 | 346 | 349 | 344 | 348 | 15,000 |
| 2003/07/03 | 350 | 352 | 345 | 348 | 46,000 |
| 2003/07/02 | 349 | 349 | 345 | 345 | 17,000 |
| 2003/07/01 | 348 | 355 | 340 | 344 | 71,000 |
| 2003/06/30 | 354 | 354 | 350 | 353 | 54,000 |
| 2003/06/27 | 346 | 351 | 346 | 351 | 45,000 |
| 2003/06/26 | 338 | 346 | 338 | 346 | 31,000 |
| 2003/06/25 | 338 | 338 | 334 | 337 | 21,000 |
| 2003/06/24 | 338 | 343 | 334 | 338 | 33,000 |
| 2003/06/23 | 342 | 342 | 339 | 339 | 16,000 |
| 2003/06/20 | 342 | 342 | 337 | 337 | 6,000 |
| 2003/06/19 | 338 | 343 | 337 | 343 | 9,000 |
| 2003/06/18 | 344 | 347 | 339 | 343 | 12,000 |
| 2003/06/17 | 349 | 349 | 342 | 342 | 20,000 |
| 2003/06/16 | 348 | 348 | 340 | 340 | 22,000 |
| 2003/06/13 | 347 | 350 | 347 | 350 | 81,000 |
| 2003/06/12 | 348 | 348 | 343 | 345 | 29,000 |
| 2003/06/11 | 355 | 355 | 340 | 343 | 39,000 |
| 2003/06/10 | 346 | 347 | 345 | 346 | 28,000 |
| 2003/06/09 | 335 | 336 | 334 | 336 | 13,000 |
| 2003/06/06 | 334 | 335 | 332 | 335 | 5,000 |
| 2003/06/05 | 334 | 334 | 334 | 334 | 8,000 |
| 2003/06/04 | 330 | 334 | 330 | 330 | 3,000 |
| 2003/06/03 | 331 | 331 | 328 | 330 | 23,000 |
| 2003/06/02 | 329 | 331 | 328 | 331 | 11,000 |
| 2003/05/30 | 334 | 334 | 330 | 330 | 9,000 |
| 2003/05/29 | 334 | 335 | 330 | 330 | 19,000 |
| 2003/05/28 | 334 | 334 | 333 | 334 | 23,000 |
| 2003/05/27 | 327 | 330 | 327 | 329 | 29,000 |
| 2003/05/26 | 330 | 332 | 329 | 332 | 17,000 |
| 2003/05/23 | 319 | 327 | 319 | 327 | 29,000 |
| 2003/05/22 | 324 | 324 | 322 | 324 | 12,000 |
| 2003/05/21 | 322 | 323 | 322 | 322 | 11,000 |
| 2003/05/20 | 323 | 323 | 319 | 321 | 8,000 |
| 2003/05/19 | 325 | 325 | 319 | 322 | 19,000 |
| 2003/05/16 | 320 | 323 | 320 | 323 | 11,000 |
| 2003/05/15 | 324 | 325 | 320 | 320 | 15,000 |
| 2003/05/14 | 329 | 333 | 325 | 325 | 13,000 |
| 2003/05/13 | 327 | 328 | 325 | 328 | 8,000 |
| 2003/05/12 | 329 | 330 | 316 | 327 | 25,000 |
| 2003/05/09 | 328 | 330 | 328 | 330 | 19,000 |
| 2003/05/08 | 323 | 325 | 323 | 323 | 6,000 |
| 2003/05/07 | 328 | 328 | 328 | 328 | 6,000 |
| 2003/05/06 | 329 | 329 | 327 | 328 | 13,000 |
| 2003/05/02 | 326 | 326 | 324 | 325 | 7,000 |
| 2003/05/01 | 328 | 328 | 326 | 326 | 10,000 |
| 2003/04/30 | 329 | 329 | 327 | 327 | 19,000 |
| 2003/04/28 | 325 | 325 | 322 | 322 | 25,000 |
| 2003/04/25 | 320 | 322 | 317 | 320 | 23,000 |
| 2003/04/24 | 321 | 321 | 320 | 321 | 13,000 |
| 2003/04/23 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/04/22 | 324 | 325 | 319 | 323 | 21,000 |
| 2003/04/21 | 318 | 324 | 316 | 324 | 29,000 |
| 2003/04/18 | 314 | 314 | 312 | 312 | 8,000 |
| 2003/04/17 | 314 | 314 | 311 | 313 | 6,000 |
| 2003/04/16 | 312 | 315 | 312 | 315 | 8,000 |
| 2003/04/15 | 317 | 318 | 315 | 317 | 14,000 |
| 2003/04/14 | 315 | 319 | 311 | 317 | 14,000 |
| 2003/04/11 | 313 | 313 | 310 | 310 | 17,000 |
| 2003/04/10 | 315 | 316 | 312 | 312 | 11,000 |
| 2003/04/09 | 311 | 315 | 311 | 315 | 18,000 |
| 2003/04/08 | 315 | 317 | 314 | 316 | 34,000 |
| 2003/04/07 | 319 | 319 | 314 | 316 | 10,000 |
| 2003/04/04 | 324 | 326 | 315 | 316 | 18,000 |
| 2003/04/03 | 326 | 328 | 319 | 319 | 11,000 |
| 2003/04/02 | 317 | 317 | 312 | 317 | 22,000 |
| 2003/04/01 | 311 | 317 | 311 | 312 | 7,000 |
| 2003/03/31 | 337 | 339 | 316 | 316 | 17,000 |
| 2003/03/28 | 330 | 335 | 330 | 334 | 46,000 |
| 2003/03/27 | 323 | 329 | 323 | 328 | 40,000 |
| 2003/03/26 | 315 | 320 | 313 | 320 | 23,000 |
| 2003/03/25 | 318 | 318 | 315 | 318 | 8,000 |
| 2003/03/24 | 320 | 320 | 318 | 319 | 8,000 |
| 2003/03/20 | 308 | 315 | 306 | 315 | 20,000 |
| 2003/03/19 | 311 | 311 | 311 | 311 | 5,000 |
| 2003/03/18 | 315 | 315 | 309 | 312 | 21,000 |
| 2003/03/17 | 305 | 310 | 305 | 310 | 6,000 |
| 2003/03/14 | 312 | 315 | 303 | 305 | 76,000 |
| 2003/03/13 | 304 | 310 | 304 | 308 | 8,000 |
| 2003/03/12 | 308 | 312 | 302 | 302 | 14,000 |
| 2003/03/11 | 313 | 313 | 309 | 309 | 8,000 |
| 2003/03/10 | 316 | 316 | 307 | 310 | 10,000 |
| 2003/03/07 | 318 | 318 | 311 | 316 | 19,000 |
| 2003/03/06 | 313 | 319 | 312 | 319 | 15,000 |
| 2003/03/05 | 314 | 314 | 310 | 313 | 35,000 |
| 2003/03/04 | 310 | 315 | 309 | 315 | 32,000 |
| 2003/03/03 | 309 | 315 | 308 | 315 | 33,000 |
| 2003/02/28 | 312 | 314 | 307 | 307 | 45,000 |
| 2003/02/27 | 305 | 313 | 305 | 309 | 52,000 |
| 2003/02/26 | 309 | 314 | 306 | 308 | 48,000 |
| 2003/02/25 | 316 | 316 | 306 | 307 | 52,000 |
| 2003/02/24 | 322 | 322 | 314 | 315 | 36,000 |
| 2003/02/21 | 326 | 326 | 320 | 323 | 34,000 |
| 2003/02/20 | 333 | 334 | 326 | 327 | 30,000 |
| 2003/02/19 | 337 | 337 | 334 | 334 | 23,000 |
| 2003/02/18 | 335 | 339 | 334 | 338 | 34,000 |
| 2003/02/17 | 330 | 338 | 330 | 332 | 29,000 |
| 2003/02/14 | 330 | 334 | 329 | 334 | 43,000 |
| 2003/02/13 | 339 | 339 | 337 | 339 | 10,000 |
| 2003/02/12 | 330 | 338 | 330 | 337 | 42,000 |
| 2003/02/10 | 335 | 335 | 329 | 330 | 26,000 |
| 2003/02/07 | 325 | 335 | 325 | 335 | 8,000 |
| 2003/02/06 | 330 | 333 | 325 | 325 | 69,000 |
| 2003/02/05 | 334 | 347 | 334 | 335 | 45,000 |
| 2003/02/04 | 335 | 355 | 335 | 348 | 33,000 |
| 2003/02/03 | 335 | 340 | 329 | 340 | 9,000 |
| 2003/01/31 | 344 | 344 | 334 | 335 | 11,000 |
| 2003/01/30 | 337 | 340 | 336 | 339 | 15,000 |
| 2003/01/29 | 348 | 350 | 338 | 338 | 32,000 |
| 2003/01/28 | 357 | 360 | 352 | 353 | 20,000 |
| 2003/01/27 | 364 | 364 | 358 | 362 | 34,000 |
| 2003/01/24 | 362 | 365 | 359 | 363 | 16,000 |
| 2003/01/23 | 353 | 360 | 353 | 357 | 27,000 |
| 2003/01/22 | 359 | 363 | 352 | 358 | 12,000 |
| 2003/01/21 | 358 | 363 | 358 | 361 | 18,000 |
| 2003/01/20 | 348 | 357 | 348 | 357 | 20,000 |
| 2003/01/17 | 353 | 357 | 353 | 357 | 13,000 |
| 2003/01/16 | 351 | 352 | 350 | 352 | 4,000 |
| 2003/01/15 | 345 | 351 | 345 | 351 | 16,000 |
| 2003/01/14 | 343 | 351 | 343 | 345 | 22,000 |
| 2003/01/10 | 343 | 347 | 343 | 344 | 7,000 |
| 2003/01/09 | 343 | 347 | 342 | 342 | 10,000 |
| 2003/01/08 | 351 | 351 | 345 | 345 | 12,000 |
| 2003/01/07 | 358 | 358 | 354 | 354 | 22,000 |
| 2003/01/06 | 357 | 358 | 354 | 358 | 18,000 |