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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,069 | 1,069 | 1,035 | 1,038 | 27,000 |
| 2005/12/29 | 1,071 | 1,079 | 1,066 | 1,069 | 42,000 |
| 2005/12/28 | 1,044 | 1,100 | 1,040 | 1,076 | 89,000 |
| 2005/12/27 | 1,051 | 1,071 | 1,019 | 1,024 | 132,000 |
| 2005/12/26 | 1,105 | 1,108 | 1,060 | 1,071 | 44,000 |
| 2005/12/22 | 1,090 | 1,106 | 1,090 | 1,105 | 40,000 |
| 2005/12/21 | 1,117 | 1,128 | 1,100 | 1,106 | 46,000 |
| 2005/12/20 | 1,100 | 1,118 | 1,095 | 1,101 | 89,000 |
| 2005/12/19 | 1,097 | 1,100 | 1,090 | 1,100 | 55,000 |
| 2005/12/16 | 1,098 | 1,098 | 1,060 | 1,082 | 45,000 |
| 2005/12/15 | 1,090 | 1,100 | 1,076 | 1,086 | 39,000 |
| 2005/12/14 | 1,081 | 1,111 | 1,075 | 1,098 | 101,000 |
| 2005/12/13 | 1,084 | 1,084 | 1,074 | 1,081 | 32,000 |
| 2005/12/12 | 1,048 | 1,088 | 1,028 | 1,083 | 90,000 |
| 2005/12/09 | 1,046 | 1,046 | 980 | 1,037 | 210,000 |
| 2005/12/08 | 1,020 | 1,037 | 1,010 | 1,032 | 58,000 |
| 2005/12/07 | 1,029 | 1,048 | 1,008 | 1,030 | 108,000 |
| 2005/12/06 | 1,015 | 1,030 | 998 | 1,028 | 106,000 |
| 2005/12/05 | 1,003 | 1,023 | 1,003 | 1,015 | 80,000 |
| 2005/12/02 | 1,010 | 1,020 | 990 | 1,002 | 79,000 |
| 2005/12/01 | 999 | 1,010 | 995 | 1,010 | 30,000 |
| 2005/11/30 | 988 | 1,000 | 983 | 993 | 42,000 |
| 2005/11/29 | 990 | 990 | 977 | 988 | 27,000 |
| 2005/11/28 | 988 | 989 | 980 | 981 | 27,000 |
| 2005/11/25 | 972 | 988 | 960 | 987 | 28,000 |
| 2005/11/24 | 1,009 | 1,010 | 979 | 982 | 66,000 |
| 2005/11/22 | 992 | 1,010 | 982 | 1,010 | 27,000 |
| 2005/11/21 | 1,018 | 1,018 | 982 | 982 | 32,000 |
| 2005/11/18 | 1,003 | 1,018 | 992 | 1,018 | 34,000 |
| 2005/11/17 | 993 | 1,019 | 985 | 1,002 | 43,000 |
| 2005/11/16 | 982 | 993 | 981 | 993 | 27,000 |
| 2005/11/15 | 999 | 1,000 | 980 | 982 | 51,000 |
| 2005/11/14 | 1,013 | 1,024 | 990 | 1,001 | 33,000 |
| 2005/11/11 | 1,016 | 1,035 | 1,010 | 1,013 | 86,000 |
| 2005/11/10 | 990 | 1,019 | 970 | 1,015 | 62,000 |
| 2005/11/09 | 981 | 1,000 | 965 | 970 | 93,000 |
| 2005/11/08 | 990 | 990 | 967 | 977 | 32,000 |
| 2005/11/07 | 999 | 999 | 970 | 985 | 60,000 |
| 2005/11/04 | 934 | 1,012 | 934 | 1,006 | 150,000 |
| 2005/11/02 | 928 | 935 | 915 | 933 | 37,000 |
| 2005/11/01 | 916 | 929 | 916 | 928 | 28,000 |
| 2005/10/31 | 930 | 939 | 910 | 915 | 127,000 |
| 2005/10/28 | 865 | 870 | 850 | 860 | 67,000 |
| 2005/10/27 | 844 | 872 | 837 | 872 | 81,000 |
| 2005/10/26 | 842 | 842 | 831 | 840 | 27,000 |
| 2005/10/25 | 826 | 832 | 819 | 832 | 57,000 |
| 2005/10/24 | 819 | 830 | 803 | 817 | 77,000 |
| 2005/10/21 | 792 | 808 | 792 | 803 | 36,000 |
| 2005/10/20 | 801 | 805 | 800 | 801 | 28,000 |
| 2005/10/19 | 814 | 814 | 795 | 806 | 27,000 |
| 2005/10/18 | 808 | 810 | 795 | 803 | 26,000 |
| 2005/10/17 | 801 | 809 | 799 | 809 | 44,000 |
| 2005/10/14 | 820 | 821 | 805 | 805 | 32,000 |
| 2005/10/13 | 824 | 825 | 805 | 820 | 72,000 |
| 2005/10/12 | 810 | 824 | 809 | 824 | 47,000 |
| 2005/10/11 | 799 | 802 | 799 | 800 | 39,000 |
| 2005/10/07 | 809 | 809 | 775 | 798 | 66,000 |
| 2005/10/06 | 809 | 818 | 802 | 810 | 99,000 |
| 2005/10/05 | 819 | 820 | 800 | 819 | 65,000 |
| 2005/10/04 | 816 | 825 | 810 | 820 | 55,000 |
| 2005/10/03 | 850 | 850 | 830 | 831 | 40,000 |
| 2005/09/30 | 847 | 850 | 819 | 849 | 84,000 |
| 2005/09/29 | 830 | 859 | 830 | 838 | 96,000 |
| 2005/09/28 | 825 | 840 | 825 | 832 | 38,000 |
| 2005/09/27 | 793 | 820 | 780 | 805 | 42,000 |
| 2005/09/26 | 764 | 798 | 764 | 798 | 58,000 |
| 2005/09/22 | 759 | 759 | 751 | 756 | 36,000 |
| 2005/09/21 | 760 | 760 | 748 | 751 | 32,000 |
| 2005/09/20 | 760 | 760 | 748 | 748 | 34,000 |
| 2005/09/16 | 729 | 742 | 729 | 740 | 70,000 |
| 2005/09/15 | 725 | 731 | 707 | 730 | 66,000 |
| 2005/09/14 | 731 | 731 | 725 | 730 | 53,000 |
| 2005/09/13 | 729 | 731 | 717 | 731 | 58,000 |
| 2005/09/12 | 726 | 741 | 726 | 731 | 90,000 |
| 2005/09/09 | 710 | 729 | 710 | 720 | 149,000 |
| 2005/09/08 | 704 | 710 | 695 | 710 | 70,000 |
| 2005/09/07 | 694 | 708 | 694 | 705 | 65,000 |
| 2005/09/06 | 687 | 700 | 687 | 693 | 44,000 |
| 2005/09/05 | 685 | 700 | 680 | 697 | 45,000 |
| 2005/09/02 | 695 | 700 | 687 | 687 | 121,000 |
| 2005/09/01 | 669 | 695 | 669 | 690 | 93,000 |
| 2005/08/31 | 664 | 667 | 663 | 667 | 41,000 |
| 2005/08/30 | 664 | 669 | 663 | 665 | 32,000 |
| 2005/08/29 | 661 | 665 | 660 | 662 | 45,000 |
| 2005/08/26 | 663 | 664 | 660 | 660 | 41,000 |
| 2005/08/25 | 664 | 664 | 650 | 662 | 37,000 |
| 2005/08/24 | 654 | 670 | 652 | 663 | 73,000 |
| 2005/08/23 | 645 | 653 | 645 | 653 | 49,000 |
| 2005/08/22 | 649 | 653 | 644 | 652 | 18,000 |
| 2005/08/19 | 648 | 648 | 643 | 646 | 14,000 |
| 2005/08/18 | 657 | 657 | 648 | 648 | 18,000 |
| 2005/08/17 | 653 | 657 | 651 | 653 | 18,000 |
| 2005/08/16 | 659 | 663 | 652 | 653 | 23,000 |
| 2005/08/15 | 657 | 660 | 657 | 658 | 9,000 |
| 2005/08/12 | 660 | 660 | 655 | 657 | 21,000 |
| 2005/08/11 | 659 | 660 | 657 | 659 | 33,000 |
| 2005/08/10 | 655 | 658 | 653 | 657 | 30,000 |
| 2005/08/09 | 649 | 653 | 647 | 653 | 28,000 |
| 2005/08/08 | 643 | 644 | 635 | 644 | 68,000 |
| 2005/08/05 | 654 | 654 | 646 | 648 | 30,000 |
| 2005/08/04 | 641 | 655 | 634 | 649 | 96,000 |
| 2005/08/03 | 638 | 650 | 633 | 641 | 112,000 |
| 2005/08/02 | 622 | 628 | 617 | 628 | 20,000 |
| 2005/08/01 | 633 | 633 | 630 | 632 | 9,000 |
| 2005/07/29 | 632 | 634 | 630 | 634 | 9,000 |
| 2005/07/28 | 628 | 633 | 628 | 630 | 30,000 |
| 2005/07/27 | 625 | 627 | 624 | 624 | 49,000 |
| 2005/07/26 | 622 | 623 | 622 | 623 | 13,000 |
| 2005/07/25 | 618 | 623 | 613 | 623 | 15,000 |
| 2005/07/22 | 624 | 624 | 618 | 623 | 8,000 |
| 2005/07/21 | 624 | 624 | 620 | 623 | 13,000 |
| 2005/07/20 | 620 | 625 | 616 | 625 | 22,000 |
| 2005/07/19 | 621 | 621 | 620 | 620 | 16,000 |
| 2005/07/15 | 615 | 626 | 615 | 620 | 32,000 |
| 2005/07/14 | 620 | 623 | 615 | 615 | 20,000 |
| 2005/07/13 | 612 | 620 | 612 | 620 | 16,000 |
| 2005/07/12 | 616 | 622 | 615 | 622 | 19,000 |
| 2005/07/11 | 611 | 617 | 611 | 614 | 12,000 |
| 2005/07/08 | 607 | 613 | 602 | 609 | 65,000 |
| 2005/07/07 | 598 | 607 | 598 | 607 | 50,000 |
| 2005/07/06 | 600 | 605 | 596 | 600 | 75,000 |
| 2005/07/05 | 599 | 599 | 597 | 599 | 21,000 |
| 2005/07/04 | 603 | 603 | 596 | 599 | 40,000 |
| 2005/07/01 | 600 | 606 | 600 | 602 | 30,000 |
| 2005/06/30 | 596 | 607 | 596 | 598 | 24,000 |
| 2005/06/29 | 598 | 600 | 591 | 596 | 28,000 |
| 2005/06/28 | 597 | 598 | 590 | 598 | 8,000 |
| 2005/06/27 | 591 | 597 | 590 | 597 | 27,000 |
| 2005/06/24 | 593 | 597 | 572 | 596 | 32,000 |
| 2005/06/23 | 600 | 600 | 590 | 594 | 42,000 |
| 2005/06/22 | 602 | 602 | 591 | 600 | 25,000 |
| 2005/06/21 | 606 | 606 | 600 | 602 | 19,000 |
| 2005/06/20 | 601 | 605 | 590 | 597 | 39,000 |
| 2005/06/17 | 595 | 605 | 595 | 600 | 34,000 |
| 2005/06/16 | 605 | 610 | 595 | 596 | 18,000 |
| 2005/06/15 | 580 | 586 | 576 | 586 | 15,000 |
| 2005/06/14 | 586 | 586 | 577 | 580 | 21,000 |
| 2005/06/13 | 590 | 590 | 580 | 585 | 72,000 |
| 2005/06/10 | 589 | 593 | 586 | 589 | 89,000 |
| 2005/06/09 | 582 | 582 | 572 | 580 | 16,000 |
| 2005/06/08 | 570 | 578 | 570 | 578 | 26,000 |
| 2005/06/07 | 564 | 570 | 561 | 570 | 38,000 |
| 2005/06/06 | 566 | 566 | 556 | 563 | 39,000 |
| 2005/06/03 | 585 | 586 | 571 | 572 | 48,000 |
| 2005/06/02 | 590 | 595 | 587 | 591 | 32,000 |
| 2005/06/01 | 589 | 590 | 581 | 590 | 21,000 |
| 2005/05/31 | 589 | 589 | 588 | 589 | 10,000 |
| 2005/05/30 | 593 | 594 | 584 | 588 | 35,000 |
| 2005/05/27 | 590 | 590 | 587 | 588 | 13,000 |
| 2005/05/26 | 582 | 585 | 580 | 585 | 25,000 |
| 2005/05/25 | 582 | 592 | 577 | 592 | 28,000 |
| 2005/05/24 | 591 | 591 | 585 | 586 | 14,000 |
| 2005/05/23 | 600 | 600 | 588 | 590 | 25,000 |
| 2005/05/20 | 609 | 609 | 599 | 603 | 12,000 |
| 2005/05/19 | 610 | 612 | 597 | 604 | 30,000 |
| 2005/05/18 | 585 | 595 | 585 | 595 | 15,000 |
| 2005/05/17 | 609 | 609 | 594 | 594 | 6,000 |
| 2005/05/16 | 613 | 617 | 580 | 608 | 38,000 |
| 2005/05/13 | 612 | 621 | 611 | 616 | 21,000 |
| 2005/05/12 | 626 | 630 | 621 | 626 | 50,000 |
| 2005/05/11 | 636 | 636 | 625 | 630 | 41,000 |
| 2005/05/10 | 637 | 637 | 631 | 636 | 28,000 |
| 2005/05/09 | 629 | 639 | 627 | 636 | 35,000 |
| 2005/05/06 | 617 | 629 | 615 | 627 | 28,000 |
| 2005/05/02 | 606 | 619 | 604 | 607 | 55,000 |
| 2005/04/28 | 600 | 607 | 599 | 606 | 29,000 |
| 2005/04/27 | 603 | 604 | 597 | 599 | 23,000 |
| 2005/04/26 | 606 | 606 | 596 | 606 | 33,000 |
| 2005/04/25 | 604 | 607 | 604 | 606 | 12,000 |
| 2005/04/22 | 608 | 620 | 603 | 607 | 14,000 |
| 2005/04/21 | 595 | 606 | 594 | 595 | 35,000 |
| 2005/04/20 | 597 | 606 | 597 | 601 | 14,000 |
| 2005/04/19 | 600 | 600 | 592 | 595 | 25,000 |
| 2005/04/18 | 590 | 592 | 575 | 590 | 71,000 |
| 2005/04/15 | 608 | 610 | 605 | 610 | 34,000 |
| 2005/04/14 | 619 | 620 | 608 | 613 | 30,000 |
| 2005/04/13 | 627 | 629 | 619 | 628 | 34,000 |
| 2005/04/12 | 624 | 627 | 623 | 627 | 23,000 |
| 2005/04/11 | 629 | 640 | 623 | 632 | 25,000 |
| 2005/04/08 | 630 | 644 | 629 | 629 | 55,000 |
| 2005/04/07 | 630 | 630 | 622 | 629 | 19,000 |
| 2005/04/06 | 620 | 640 | 620 | 630 | 30,000 |
| 2005/04/05 | 601 | 620 | 601 | 613 | 51,000 |
| 2005/04/04 | 604 | 620 | 596 | 611 | 36,000 |
| 2005/04/01 | 608 | 624 | 605 | 608 | 77,000 |
| 2005/03/31 | 599 | 618 | 590 | 618 | 37,000 |
| 2005/03/30 | 618 | 620 | 590 | 600 | 64,000 |
| 2005/03/29 | 637 | 639 | 611 | 611 | 105,000 |
| 2005/03/28 | 638 | 638 | 625 | 634 | 24,000 |
| 2005/03/25 | 625 | 629 | 621 | 629 | 36,000 |
| 2005/03/24 | 631 | 640 | 616 | 621 | 19,000 |
| 2005/03/23 | 635 | 640 | 625 | 630 | 57,000 |
| 2005/03/22 | 626 | 643 | 626 | 641 | 67,000 |
| 2005/03/18 | 621 | 627 | 618 | 618 | 35,000 |
| 2005/03/17 | 602 | 621 | 602 | 620 | 19,000 |
| 2005/03/16 | 609 | 623 | 609 | 611 | 69,000 |
| 2005/03/15 | 615 | 630 | 610 | 619 | 117,000 |
| 2005/03/14 | 600 | 615 | 590 | 612 | 48,000 |
| 2005/03/11 | 598 | 600 | 591 | 598 | 74,000 |
| 2005/03/10 | 597 | 597 | 588 | 588 | 8,000 |
| 2005/03/09 | 595 | 602 | 587 | 587 | 24,000 |
| 2005/03/08 | 585 | 600 | 577 | 597 | 40,000 |
| 2005/03/07 | 609 | 609 | 589 | 595 | 45,000 |
| 2005/03/04 | 584 | 610 | 584 | 610 | 42,000 |
| 2005/03/03 | 588 | 595 | 578 | 584 | 54,000 |
| 2005/03/02 | 560 | 595 | 560 | 590 | 84,000 |
| 2005/03/01 | 553 | 560 | 550 | 560 | 22,000 |
| 2005/02/28 | 552 | 552 | 540 | 550 | 44,000 |
| 2005/02/25 | 540 | 555 | 540 | 547 | 37,000 |
| 2005/02/24 | 542 | 547 | 542 | 547 | 4,000 |
| 2005/02/23 | 539 | 540 | 537 | 538 | 7,000 |
| 2005/02/22 | 550 | 550 | 540 | 540 | 13,000 |
| 2005/02/21 | 547 | 550 | 533 | 550 | 45,000 |
| 2005/02/18 | 546 | 550 | 545 | 546 | 34,000 |
| 2005/02/17 | 551 | 551 | 541 | 549 | 9,000 |
| 2005/02/16 | 557 | 557 | 553 | 555 | 9,000 |
| 2005/02/15 | 560 | 560 | 557 | 557 | 5,000 |
| 2005/02/14 | 570 | 570 | 552 | 563 | 81,000 |
| 2005/02/10 | 548 | 565 | 547 | 558 | 70,000 |
| 2005/02/09 | 545 | 545 | 539 | 545 | 19,000 |
| 2005/02/08 | 544 | 545 | 540 | 544 | 11,000 |
| 2005/02/07 | 542 | 544 | 538 | 538 | 34,000 |
| 2005/02/04 | 542 | 544 | 540 | 540 | 15,000 |
| 2005/02/03 | 541 | 545 | 541 | 541 | 32,000 |
| 2005/02/02 | 545 | 548 | 535 | 541 | 29,000 |
| 2005/02/01 | 544 | 545 | 528 | 540 | 30,000 |
| 2005/01/31 | 533 | 545 | 533 | 543 | 23,000 |
| 2005/01/28 | 533 | 545 | 531 | 534 | 27,000 |
| 2005/01/27 | 545 | 545 | 538 | 538 | 47,000 |
| 2005/01/26 | 540 | 544 | 536 | 544 | 36,000 |
| 2005/01/25 | 542 | 542 | 529 | 535 | 27,000 |
| 2005/01/24 | 544 | 544 | 535 | 543 | 11,000 |
| 2005/01/21 | 531 | 545 | 521 | 545 | 36,000 |
| 2005/01/20 | 540 | 541 | 534 | 541 | 17,000 |
| 2005/01/19 | 539 | 542 | 535 | 541 | 17,000 |
| 2005/01/18 | 533 | 545 | 533 | 539 | 21,000 |
| 2005/01/17 | 544 | 544 | 531 | 542 | 38,000 |
| 2005/01/14 | 531 | 545 | 530 | 545 | 64,000 |
| 2005/01/13 | 530 | 543 | 530 | 541 | 67,000 |
| 2005/01/12 | 528 | 530 | 520 | 529 | 42,000 |
| 2005/01/11 | 515 | 528 | 515 | 528 | 39,000 |
| 2005/01/07 | 516 | 521 | 506 | 513 | 42,000 |
| 2005/01/06 | 508 | 515 | 508 | 514 | 26,000 |
| 2005/01/05 | 513 | 516 | 504 | 514 | 63,000 |
| 2005/01/04 | 517 | 519 | 514 | 516 | 21,000 |