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 |
|---|---|---|---|---|---|
| 2006/12/29 | 846 | 852 | 846 | 848 | 8,000 |
| 2006/12/28 | 856 | 864 | 843 | 846 | 45,000 |
| 2006/12/27 | 830 | 833 | 827 | 832 | 35,000 |
| 2006/12/26 | 811 | 825 | 805 | 820 | 45,000 |
| 2006/12/25 | 812 | 816 | 810 | 810 | 80,000 |
| 2006/12/22 | 815 | 815 | 808 | 812 | 28,000 |
| 2006/12/21 | 813 | 818 | 811 | 816 | 71,000 |
| 2006/12/20 | 815 | 823 | 811 | 818 | 54,000 |
| 2006/12/19 | 818 | 823 | 817 | 817 | 25,000 |
| 2006/12/18 | 834 | 835 | 832 | 835 | 16,000 |
| 2006/12/15 | 840 | 841 | 825 | 834 | 35,000 |
| 2006/12/14 | 850 | 850 | 844 | 844 | 33,000 |
| 2006/12/13 | 854 | 856 | 842 | 850 | 24,000 |
| 2006/12/12 | 851 | 857 | 847 | 850 | 19,000 |
| 2006/12/11 | 845 | 852 | 840 | 849 | 71,000 |
| 2006/12/08 | 849 | 849 | 835 | 835 | 98,000 |
| 2006/12/07 | 838 | 849 | 835 | 839 | 56,000 |
| 2006/12/06 | 819 | 822 | 807 | 822 | 42,000 |
| 2006/12/05 | 813 | 821 | 806 | 809 | 38,000 |
| 2006/12/04 | 815 | 820 | 809 | 810 | 30,000 |
| 2006/12/01 | 834 | 834 | 812 | 815 | 49,000 |
| 2006/11/30 | 808 | 817 | 808 | 817 | 30,000 |
| 2006/11/29 | 784 | 807 | 784 | 795 | 47,000 |
| 2006/11/28 | 780 | 793 | 776 | 783 | 91,000 |
| 2006/11/27 | 751 | 787 | 751 | 783 | 114,000 |
| 2006/11/24 | 752 | 775 | 741 | 760 | 166,000 |
| 2006/11/22 | 772 | 777 | 750 | 769 | 71,000 |
| 2006/11/21 | 795 | 795 | 772 | 782 | 64,000 |
| 2006/11/20 | 828 | 828 | 792 | 801 | 72,000 |
| 2006/11/17 | 855 | 855 | 834 | 834 | 27,000 |
| 2006/11/16 | 865 | 871 | 854 | 855 | 19,000 |
| 2006/11/15 | 855 | 864 | 850 | 857 | 22,000 |
| 2006/11/14 | 846 | 860 | 846 | 855 | 13,000 |
| 2006/11/13 | 861 | 861 | 840 | 845 | 34,000 |
| 2006/11/10 | 883 | 883 | 871 | 871 | 13,000 |
| 2006/11/09 | 900 | 900 | 878 | 886 | 15,000 |
| 2006/11/08 | 902 | 912 | 893 | 900 | 32,000 |
| 2006/11/07 | 924 | 924 | 909 | 912 | 42,000 |
| 2006/11/06 | 899 | 905 | 894 | 896 | 28,000 |
| 2006/11/02 | 901 | 901 | 890 | 900 | 43,000 |
| 2006/11/01 | 920 | 920 | 895 | 901 | 68,000 |
| 2006/10/31 | 934 | 940 | 929 | 929 | 74,000 |
| 2006/10/30 | 965 | 965 | 941 | 944 | 47,000 |
| 2006/10/27 | 970 | 970 | 955 | 961 | 42,000 |
| 2006/10/26 | 961 | 970 | 961 | 970 | 22,000 |
| 2006/10/25 | 975 | 979 | 970 | 971 | 34,000 |
| 2006/10/24 | 991 | 991 | 977 | 977 | 28,000 |
| 2006/10/23 | 975 | 981 | 975 | 981 | 12,000 |
| 2006/10/20 | 984 | 984 | 971 | 980 | 25,000 |
| 2006/10/19 | 969 | 990 | 969 | 984 | 15,000 |
| 2006/10/18 | 985 | 988 | 962 | 988 | 41,000 |
| 2006/10/17 | 998 | 999 | 986 | 995 | 15,000 |
| 2006/10/16 | 995 | 995 | 991 | 995 | 28,000 |
| 2006/10/13 | 985 | 993 | 980 | 980 | 25,000 |
| 2006/10/12 | 968 | 979 | 960 | 979 | 31,000 |
| 2006/10/11 | 996 | 996 | 963 | 971 | 21,000 |
| 2006/10/10 | 995 | 1,000 | 972 | 987 | 48,000 |
| 2006/10/06 | 999 | 999 | 995 | 995 | 9,000 |
| 2006/10/05 | 988 | 1,010 | 988 | 1,010 | 40,000 |
| 2006/10/04 | 1,008 | 1,008 | 982 | 983 | 19,000 |
| 2006/10/03 | 1,020 | 1,022 | 1,008 | 1,008 | 21,000 |
| 2006/10/02 | 1,023 | 1,023 | 1,014 | 1,016 | 26,000 |
| 2006/09/29 | 1,001 | 1,020 | 1,000 | 1,008 | 37,000 |
| 2006/09/28 | 1,004 | 1,014 | 1,000 | 1,014 | 22,000 |
| 2006/09/27 | 1,023 | 1,023 | 1,003 | 1,005 | 51,000 |
| 2006/09/26 | 1,008 | 1,010 | 1,003 | 1,003 | 26,000 |
| 2006/09/25 | 1,013 | 1,030 | 1,000 | 1,015 | 23,000 |
| 2006/09/22 | 1,030 | 1,036 | 1,026 | 1,033 | 22,000 |
| 2006/09/21 | 1,053 | 1,053 | 1,031 | 1,047 | 14,000 |
| 2006/09/20 | 1,064 | 1,064 | 1,048 | 1,051 | 20,000 |
| 2006/09/19 | 1,053 | 1,065 | 1,045 | 1,065 | 19,000 |
| 2006/09/15 | 1,046 | 1,059 | 1,045 | 1,057 | 5,000 |
| 2006/09/14 | 1,057 | 1,064 | 1,051 | 1,059 | 16,000 |
| 2006/09/13 | 1,068 | 1,068 | 1,055 | 1,055 | 15,000 |
| 2006/09/12 | 1,076 | 1,078 | 1,061 | 1,068 | 19,000 |
| 2006/09/11 | 1,080 | 1,099 | 1,075 | 1,077 | 20,000 |
| 2006/09/08 | 1,066 | 1,097 | 1,066 | 1,088 | 75,000 |
| 2006/09/07 | 1,117 | 1,117 | 1,085 | 1,085 | 32,000 |
| 2006/09/06 | 1,112 | 1,128 | 1,112 | 1,117 | 23,000 |
| 2006/09/05 | 1,138 | 1,138 | 1,127 | 1,129 | 17,000 |
| 2006/09/04 | 1,132 | 1,139 | 1,130 | 1,135 | 28,000 |
| 2006/09/01 | 1,123 | 1,123 | 1,103 | 1,115 | 18,000 |
| 2006/08/31 | 1,085 | 1,120 | 1,085 | 1,117 | 26,000 |
| 2006/08/30 | 1,091 | 1,095 | 1,087 | 1,094 | 27,000 |
| 2006/08/29 | 1,091 | 1,091 | 1,087 | 1,090 | 9,000 |
| 2006/08/28 | 1,098 | 1,098 | 1,079 | 1,090 | 24,000 |
| 2006/08/25 | 1,085 | 1,098 | 1,085 | 1,097 | 17,000 |
| 2006/08/24 | 1,090 | 1,090 | 1,065 | 1,086 | 25,000 |
| 2006/08/23 | 1,086 | 1,103 | 1,086 | 1,099 | 12,000 |
| 2006/08/22 | 1,098 | 1,105 | 1,097 | 1,104 | 14,000 |
| 2006/08/21 | 1,102 | 1,103 | 1,098 | 1,098 | 10,000 |
| 2006/08/18 | 1,120 | 1,120 | 1,108 | 1,112 | 8,000 |
| 2006/08/17 | 1,110 | 1,124 | 1,110 | 1,118 | 27,000 |
| 2006/08/16 | 1,120 | 1,121 | 1,110 | 1,119 | 19,000 |
| 2006/08/15 | 1,091 | 1,120 | 1,091 | 1,119 | 27,000 |
| 2006/08/14 | 1,097 | 1,110 | 1,097 | 1,110 | 2,000 |
| 2006/08/11 | 1,082 | 1,115 | 1,082 | 1,096 | 17,000 |
| 2006/08/10 | 1,099 | 1,107 | 1,095 | 1,099 | 9,000 |
| 2006/08/09 | 1,087 | 1,100 | 1,079 | 1,099 | 14,000 |
| 2006/08/08 | 1,097 | 1,102 | 1,085 | 1,087 | 37,000 |
| 2006/08/07 | 1,127 | 1,131 | 1,111 | 1,117 | 14,000 |
| 2006/08/04 | 1,131 | 1,139 | 1,116 | 1,127 | 19,000 |
| 2006/08/03 | 1,141 | 1,141 | 1,129 | 1,130 | 11,000 |
| 2006/08/02 | 1,138 | 1,142 | 1,100 | 1,141 | 29,000 |
| 2006/08/01 | 1,141 | 1,142 | 1,125 | 1,128 | 18,000 |
| 2006/07/31 | 1,145 | 1,145 | 1,125 | 1,134 | 20,000 |
| 2006/07/28 | 1,133 | 1,145 | 1,133 | 1,141 | 29,000 |
| 2006/07/27 | 1,135 | 1,139 | 1,106 | 1,130 | 37,000 |
| 2006/07/26 | 1,131 | 1,139 | 1,116 | 1,128 | 15,000 |
| 2006/07/25 | 1,120 | 1,142 | 1,120 | 1,130 | 22,000 |
| 2006/07/24 | 1,141 | 1,141 | 1,100 | 1,122 | 27,000 |
| 2006/07/21 | 1,110 | 1,141 | 1,100 | 1,141 | 36,000 |
| 2006/07/20 | 1,133 | 1,133 | 1,110 | 1,130 | 48,000 |
| 2006/07/19 | 1,056 | 1,117 | 1,056 | 1,093 | 72,000 |
| 2006/07/18 | 1,050 | 1,065 | 1,020 | 1,055 | 57,000 |
| 2006/07/14 | 1,113 | 1,113 | 1,083 | 1,086 | 11,000 |
| 2006/07/13 | 1,125 | 1,130 | 1,080 | 1,113 | 59,000 |
| 2006/07/12 | 1,128 | 1,148 | 1,100 | 1,121 | 56,000 |
| 2006/07/11 | 1,100 | 1,112 | 1,099 | 1,111 | 74,000 |
| 2006/07/10 | 1,085 | 1,101 | 1,073 | 1,093 | 39,000 |
| 2006/07/07 | 1,093 | 1,095 | 1,068 | 1,068 | 19,000 |
| 2006/07/06 | 1,109 | 1,109 | 1,073 | 1,073 | 11,000 |
| 2006/07/05 | 1,100 | 1,100 | 1,096 | 1,097 | 12,000 |
| 2006/07/04 | 1,113 | 1,113 | 1,100 | 1,100 | 4,000 |
| 2006/07/03 | 1,105 | 1,105 | 1,090 | 1,093 | 11,000 |
| 2006/06/30 | 1,077 | 1,090 | 1,050 | 1,076 | 22,000 |
| 2006/06/29 | 1,052 | 1,071 | 1,050 | 1,058 | 38,000 |
| 2006/06/28 | 1,065 | 1,065 | 1,052 | 1,052 | 12,000 |
| 2006/06/27 | 1,056 | 1,070 | 1,056 | 1,070 | 59,000 |
| 2006/06/26 | 1,094 | 1,094 | 1,060 | 1,065 | 54,000 |
| 2006/06/23 | 1,079 | 1,096 | 1,059 | 1,094 | 54,000 |
| 2006/06/22 | 1,055 | 1,090 | 1,055 | 1,079 | 19,000 |
| 2006/06/21 | 1,070 | 1,080 | 1,033 | 1,059 | 40,000 |
| 2006/06/20 | 1,076 | 1,083 | 1,069 | 1,076 | 17,000 |
| 2006/06/19 | 1,107 | 1,107 | 1,070 | 1,074 | 46,000 |
| 2006/06/16 | 1,076 | 1,087 | 1,075 | 1,080 | 45,000 |
| 2006/06/15 | 1,055 | 1,070 | 1,044 | 1,055 | 38,000 |
| 2006/06/14 | 1,040 | 1,056 | 1,040 | 1,056 | 57,000 |
| 2006/06/13 | 1,044 | 1,064 | 1,039 | 1,040 | 91,000 |
| 2006/06/12 | 1,084 | 1,100 | 1,052 | 1,064 | 92,000 |
| 2006/06/09 | 1,064 | 1,084 | 1,041 | 1,064 | 137,000 |
| 2006/06/08 | 1,099 | 1,099 | 1,050 | 1,062 | 141,000 |
| 2006/06/07 | 1,108 | 1,126 | 1,080 | 1,084 | 70,000 |
| 2006/06/06 | 1,099 | 1,120 | 1,095 | 1,106 | 101,000 |
| 2006/06/05 | 1,151 | 1,152 | 1,127 | 1,142 | 56,000 |
| 2006/06/02 | 1,185 | 1,185 | 1,130 | 1,160 | 54,000 |
| 2006/06/01 | 1,158 | 1,175 | 1,151 | 1,173 | 46,000 |
| 2006/05/31 | 1,169 | 1,180 | 1,155 | 1,157 | 44,000 |
| 2006/05/30 | 1,193 | 1,200 | 1,176 | 1,189 | 123,000 |
| 2006/05/29 | 1,199 | 1,215 | 1,121 | 1,188 | 104,000 |
| 2006/05/26 | 1,176 | 1,196 | 1,175 | 1,196 | 63,000 |
| 2006/05/25 | 1,180 | 1,190 | 1,160 | 1,174 | 50,000 |
| 2006/05/24 | 1,176 | 1,201 | 1,156 | 1,200 | 63,000 |
| 2006/05/23 | 1,173 | 1,219 | 1,170 | 1,182 | 69,000 |
| 2006/05/22 | 1,200 | 1,235 | 1,179 | 1,193 | 95,000 |
| 2006/05/19 | 1,179 | 1,194 | 1,149 | 1,185 | 112,000 |
| 2006/05/18 | 1,134 | 1,180 | 1,131 | 1,179 | 92,000 |
| 2006/05/17 | 1,146 | 1,200 | 1,146 | 1,194 | 239,000 |
| 2006/05/16 | 1,138 | 1,160 | 1,130 | 1,145 | 434,000 |
| 2006/05/15 | 1,090 | 1,140 | 1,090 | 1,118 | 171,000 |
| 2006/05/12 | 1,136 | 1,136 | 1,096 | 1,110 | 75,000 |
| 2006/05/11 | 1,105 | 1,147 | 1,105 | 1,128 | 100,000 |
| 2006/05/10 | 1,149 | 1,150 | 1,121 | 1,121 | 115,000 |
| 2006/05/09 | 1,142 | 1,142 | 1,120 | 1,130 | 74,000 |
| 2006/05/08 | 1,147 | 1,148 | 1,140 | 1,141 | 161,000 |
| 2006/05/02 | 1,125 | 1,140 | 1,110 | 1,127 | 84,000 |
| 2006/05/01 | 1,096 | 1,128 | 1,096 | 1,110 | 144,000 |
| 2006/04/28 | 1,090 | 1,130 | 1,076 | 1,095 | 161,000 |
| 2006/04/27 | 1,085 | 1,086 | 1,068 | 1,072 | 38,000 |
| 2006/04/26 | 1,088 | 1,088 | 1,061 | 1,074 | 61,000 |
| 2006/04/25 | 1,054 | 1,099 | 1,054 | 1,070 | 125,000 |
| 2006/04/24 | 1,087 | 1,114 | 1,033 | 1,071 | 68,000 |
| 2006/04/21 | 1,089 | 1,118 | 1,069 | 1,107 | 79,000 |
| 2006/04/20 | 1,107 | 1,107 | 1,088 | 1,089 | 43,000 |
| 2006/04/19 | 1,090 | 1,110 | 1,090 | 1,097 | 74,000 |
| 2006/04/18 | 1,072 | 1,090 | 1,052 | 1,089 | 51,000 |
| 2006/04/17 | 1,058 | 1,080 | 1,053 | 1,054 | 41,000 |
| 2006/04/14 | 1,082 | 1,082 | 1,057 | 1,077 | 27,000 |
| 2006/04/13 | 1,084 | 1,094 | 1,065 | 1,080 | 69,000 |
| 2006/04/12 | 1,103 | 1,108 | 1,080 | 1,094 | 48,000 |
| 2006/04/11 | 1,100 | 1,119 | 1,087 | 1,103 | 38,000 |
| 2006/04/10 | 1,105 | 1,119 | 1,105 | 1,116 | 46,000 |
| 2006/04/07 | 1,125 | 1,141 | 1,112 | 1,125 | 46,000 |
| 2006/04/06 | 1,120 | 1,145 | 1,119 | 1,125 | 136,000 |
| 2006/04/05 | 1,104 | 1,120 | 1,092 | 1,113 | 127,000 |
| 2006/04/04 | 1,090 | 1,109 | 1,090 | 1,094 | 81,000 |
| 2006/04/03 | 1,090 | 1,109 | 1,090 | 1,090 | 68,000 |
| 2006/03/31 | 1,103 | 1,113 | 1,084 | 1,090 | 78,000 |
| 2006/03/30 | 1,110 | 1,110 | 1,100 | 1,102 | 73,000 |
| 2006/03/29 | 1,112 | 1,116 | 1,102 | 1,108 | 72,000 |
| 2006/03/28 | 1,113 | 1,121 | 1,100 | 1,111 | 38,000 |
| 2006/03/27 | 1,119 | 1,130 | 1,115 | 1,119 | 102,000 |
| 2006/03/24 | 1,111 | 1,131 | 1,080 | 1,100 | 171,000 |
| 2006/03/23 | 1,110 | 1,125 | 1,110 | 1,111 | 43,000 |
| 2006/03/22 | 1,125 | 1,145 | 1,110 | 1,110 | 86,000 |
| 2006/03/20 | 1,120 | 1,148 | 1,119 | 1,145 | 32,000 |
| 2006/03/17 | 1,109 | 1,135 | 1,105 | 1,134 | 55,000 |
| 2006/03/16 | 1,132 | 1,169 | 1,108 | 1,115 | 65,000 |
| 2006/03/15 | 1,169 | 1,173 | 1,149 | 1,149 | 45,000 |
| 2006/03/14 | 1,178 | 1,178 | 1,160 | 1,170 | 31,000 |
| 2006/03/13 | 1,174 | 1,194 | 1,170 | 1,178 | 56,000 |
| 2006/03/10 | 1,180 | 1,189 | 1,134 | 1,154 | 89,000 |
| 2006/03/09 | 1,173 | 1,178 | 1,158 | 1,169 | 32,000 |
| 2006/03/08 | 1,148 | 1,170 | 1,140 | 1,153 | 86,000 |
| 2006/03/07 | 1,147 | 1,148 | 1,120 | 1,131 | 71,000 |
| 2006/03/06 | 1,150 | 1,150 | 1,100 | 1,131 | 70,000 |
| 2006/03/03 | 1,130 | 1,135 | 1,100 | 1,132 | 101,000 |
| 2006/03/02 | 1,181 | 1,181 | 1,141 | 1,142 | 42,000 |
| 2006/03/01 | 1,187 | 1,187 | 1,152 | 1,176 | 21,000 |
| 2006/02/28 | 1,197 | 1,197 | 1,177 | 1,187 | 33,000 |
| 2006/02/27 | 1,190 | 1,209 | 1,169 | 1,188 | 67,000 |
| 2006/02/24 | 1,236 | 1,236 | 1,197 | 1,204 | 23,000 |
| 2006/02/23 | 1,180 | 1,222 | 1,180 | 1,218 | 39,000 |
| 2006/02/22 | 1,163 | 1,229 | 1,160 | 1,200 | 57,000 |
| 2006/02/21 | 1,130 | 1,180 | 1,110 | 1,180 | 56,000 |
| 2006/02/20 | 1,126 | 1,178 | 1,126 | 1,132 | 27,000 |
| 2006/02/17 | 1,228 | 1,280 | 1,190 | 1,194 | 336,000 |
| 2006/02/16 | 1,195 | 1,199 | 1,152 | 1,168 | 78,000 |
| 2006/02/15 | 1,220 | 1,228 | 1,200 | 1,203 | 72,000 |
| 2006/02/14 | 1,242 | 1,247 | 1,220 | 1,237 | 64,000 |
| 2006/02/13 | 1,251 | 1,259 | 1,230 | 1,242 | 76,000 |
| 2006/02/10 | 1,289 | 1,290 | 1,260 | 1,264 | 35,000 |
| 2006/02/09 | 1,282 | 1,296 | 1,265 | 1,289 | 54,000 |
| 2006/02/08 | 1,299 | 1,306 | 1,281 | 1,296 | 112,000 |
| 2006/02/07 | 1,291 | 1,300 | 1,270 | 1,299 | 111,000 |
| 2006/02/06 | 1,280 | 1,295 | 1,252 | 1,291 | 99,000 |
| 2006/02/03 | 1,250 | 1,251 | 1,207 | 1,243 | 77,000 |
| 2006/02/02 | 1,280 | 1,286 | 1,249 | 1,260 | 48,000 |
| 2006/02/01 | 1,282 | 1,299 | 1,261 | 1,265 | 76,000 |
| 2006/01/31 | 1,200 | 1,315 | 1,182 | 1,302 | 331,000 |
| 2006/01/30 | 1,159 | 1,210 | 1,159 | 1,200 | 202,000 |
| 2006/01/27 | 1,118 | 1,157 | 1,112 | 1,156 | 51,000 |
| 2006/01/26 | 1,140 | 1,140 | 1,120 | 1,132 | 40,000 |
| 2006/01/25 | 1,083 | 1,152 | 1,080 | 1,121 | 69,000 |
| 2006/01/24 | 1,079 | 1,100 | 1,065 | 1,100 | 90,000 |
| 2006/01/23 | 1,083 | 1,083 | 1,072 | 1,079 | 29,000 |
| 2006/01/20 | 1,060 | 1,090 | 1,060 | 1,083 | 50,000 |
| 2006/01/19 | 1,067 | 1,085 | 1,027 | 1,065 | 40,000 |
| 2006/01/18 | 1,075 | 1,075 | 1,020 | 1,067 | 97,000 |
| 2006/01/17 | 1,050 | 1,083 | 1,041 | 1,042 | 31,000 |
| 2006/01/16 | 1,086 | 1,091 | 1,080 | 1,083 | 12,000 |
| 2006/01/13 | 1,090 | 1,110 | 1,088 | 1,106 | 19,000 |
| 2006/01/12 | 1,100 | 1,104 | 1,088 | 1,103 | 52,000 |
| 2006/01/11 | 1,102 | 1,112 | 1,082 | 1,100 | 20,000 |
| 2006/01/10 | 1,123 | 1,140 | 1,104 | 1,114 | 30,000 |
| 2006/01/06 | 1,124 | 1,151 | 1,120 | 1,123 | 67,000 |
| 2006/01/05 | 1,070 | 1,127 | 1,062 | 1,122 | 88,000 |
| 2006/01/04 | 1,068 | 1,078 | 1,059 | 1,066 | 33,000 |