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 |
---|---|---|---|---|---|
2007/12/28 | 669 | 669 | 655 | 659 | 31,000 |
2007/12/27 | 666 | 669 | 654 | 659 | 47,000 |
2007/12/26 | 654 | 658 | 652 | 658 | 70,000 |
2007/12/25 | 650 | 667 | 641 | 655 | 157,000 |
2007/12/21 | 639 | 648 | 634 | 635 | 99,000 |
2007/12/20 | 645 | 650 | 623 | 629 | 102,000 |
2007/12/19 | 647 | 657 | 647 | 648 | 37,000 |
2007/12/18 | 653 | 665 | 650 | 652 | 76,000 |
2007/12/17 | 680 | 683 | 652 | 656 | 106,000 |
2007/12/14 | 681 | 695 | 681 | 688 | 92,000 |
2007/12/13 | 703 | 710 | 680 | 680 | 104,000 |
2007/12/12 | 709 | 719 | 694 | 702 | 151,000 |
2007/12/11 | 706 | 715 | 691 | 699 | 150,000 |
2007/12/10 | 714 | 714 | 698 | 703 | 118,000 |
2007/12/07 | 682 | 693 | 673 | 693 | 166,000 |
2007/12/06 | 686 | 686 | 655 | 670 | 138,000 |
2007/12/05 | 692 | 692 | 669 | 680 | 166,000 |
2007/12/04 | 692 | 702 | 684 | 687 | 83,000 |
2007/12/03 | 708 | 708 | 689 | 691 | 143,000 |
2007/11/30 | 677 | 696 | 674 | 690 | 109,000 |
2007/11/29 | 661 | 680 | 661 | 676 | 87,000 |
2007/11/28 | 665 | 680 | 650 | 658 | 163,000 |
2007/11/27 | 640 | 656 | 625 | 649 | 147,000 |
2007/11/26 | 639 | 642 | 621 | 630 | 100,000 |
2007/11/22 | 617 | 635 | 607 | 629 | 92,000 |
2007/11/21 | 633 | 633 | 608 | 622 | 173,000 |
2007/11/20 | 619 | 623 | 592 | 623 | 114,000 |
2007/11/19 | 648 | 648 | 617 | 622 | 125,000 |
2007/11/16 | 655 | 660 | 636 | 648 | 86,000 |
2007/11/15 | 670 | 680 | 665 | 665 | 55,000 |
2007/11/14 | 677 | 685 | 670 | 680 | 101,000 |
2007/11/13 | 658 | 673 | 645 | 667 | 91,000 |
2007/11/12 | 678 | 681 | 657 | 658 | 215,000 |
2007/11/09 | 706 | 715 | 699 | 708 | 39,000 |
2007/11/08 | 704 | 720 | 694 | 696 | 102,000 |
2007/11/07 | 721 | 734 | 712 | 734 | 73,000 |
2007/11/06 | 729 | 730 | 719 | 720 | 67,000 |
2007/11/05 | 733 | 737 | 721 | 730 | 62,000 |
2007/11/02 | 722 | 740 | 719 | 736 | 73,000 |
2007/11/01 | 728 | 746 | 702 | 731 | 214,000 |
2007/10/31 | 720 | 730 | 719 | 725 | 242,000 |
2007/10/30 | 781 | 819 | 776 | 819 | 73,000 |
2007/10/29 | 766 | 780 | 766 | 774 | 44,000 |
2007/10/26 | 756 | 760 | 753 | 758 | 17,000 |
2007/10/25 | 758 | 762 | 750 | 755 | 43,000 |
2007/10/24 | 763 | 768 | 756 | 756 | 52,000 |
2007/10/23 | 761 | 776 | 760 | 770 | 23,000 |
2007/10/22 | 756 | 769 | 746 | 768 | 61,000 |
2007/10/19 | 782 | 803 | 761 | 773 | 64,000 |
2007/10/18 | 762 | 783 | 761 | 780 | 63,000 |
2007/10/17 | 780 | 790 | 762 | 772 | 62,000 |
2007/10/16 | 815 | 815 | 779 | 790 | 49,000 |
2007/10/15 | 823 | 823 | 802 | 813 | 103,000 |
2007/10/12 | 827 | 830 | 821 | 821 | 46,000 |
2007/10/11 | 846 | 847 | 827 | 835 | 149,000 |
2007/10/10 | 816 | 850 | 809 | 840 | 267,000 |
2007/10/09 | 814 | 820 | 810 | 812 | 23,000 |
2007/10/05 | 811 | 813 | 801 | 813 | 43,000 |
2007/10/04 | 817 | 819 | 807 | 811 | 35,000 |
2007/10/03 | 813 | 819 | 806 | 819 | 39,000 |
2007/10/02 | 820 | 825 | 804 | 809 | 56,000 |
2007/10/01 | 823 | 823 | 801 | 813 | 51,000 |
2007/09/28 | 826 | 836 | 802 | 811 | 81,000 |
2007/09/27 | 804 | 817 | 794 | 801 | 74,000 |
2007/09/26 | 764 | 777 | 759 | 777 | 35,000 |
2007/09/25 | 774 | 774 | 737 | 754 | 56,000 |
2007/09/21 | 771 | 781 | 769 | 781 | 59,000 |
2007/09/20 | 803 | 815 | 775 | 778 | 73,000 |
2007/09/19 | 764 | 793 | 764 | 789 | 138,000 |
2007/09/18 | 804 | 804 | 747 | 753 | 144,000 |
2007/09/14 | 803 | 816 | 803 | 814 | 68,000 |
2007/09/13 | 815 | 815 | 792 | 808 | 52,000 |
2007/09/12 | 836 | 840 | 811 | 814 | 82,000 |
2007/09/11 | 834 | 849 | 816 | 826 | 87,000 |
2007/09/10 | 831 | 859 | 831 | 839 | 63,000 |
2007/09/07 | 852 | 862 | 850 | 859 | 29,000 |
2007/09/06 | 843 | 863 | 839 | 852 | 79,000 |
2007/09/05 | 890 | 890 | 852 | 863 | 68,000 |
2007/09/04 | 905 | 905 | 885 | 889 | 81,000 |
2007/09/03 | 895 | 895 | 881 | 895 | 86,000 |
2007/08/31 | 855 | 875 | 841 | 875 | 120,000 |
2007/08/30 | 867 | 867 | 838 | 843 | 98,000 |
2007/08/29 | 877 | 877 | 855 | 865 | 52,000 |
2007/08/28 | 901 | 901 | 877 | 884 | 67,000 |
2007/08/27 | 908 | 908 | 878 | 892 | 65,000 |
2007/08/24 | 886 | 894 | 870 | 881 | 95,000 |
2007/08/23 | 889 | 900 | 874 | 893 | 94,000 |
2007/08/22 | 832 | 871 | 832 | 857 | 71,000 |
2007/08/21 | 843 | 868 | 842 | 852 | 74,000 |
2007/08/20 | 851 | 872 | 806 | 853 | 186,000 |
2007/08/17 | 899 | 899 | 833 | 837 | 118,000 |
2007/08/16 | 869 | 901 | 860 | 890 | 166,000 |
2007/08/15 | 914 | 922 | 871 | 884 | 127,000 |
2007/08/14 | 900 | 919 | 899 | 916 | 57,000 |
2007/08/13 | 900 | 919 | 891 | 900 | 107,000 |
2007/08/10 | 885 | 904 | 885 | 899 | 136,000 |
2007/08/09 | 962 | 963 | 925 | 925 | 216,000 |
2007/08/08 | 973 | 979 | 956 | 967 | 91,000 |
2007/08/07 | 989 | 1,004 | 979 | 983 | 108,000 |
2007/08/06 | 996 | 1,002 | 957 | 998 | 128,000 |
2007/08/03 | 1,007 | 1,016 | 983 | 995 | 229,000 |
2007/08/02 | 1,040 | 1,040 | 978 | 1,007 | 252,000 |
2007/08/01 | 1,043 | 1,078 | 1,030 | 1,039 | 156,000 |
2007/07/31 | 1,110 | 1,119 | 1,091 | 1,102 | 94,000 |
2007/07/30 | 1,110 | 1,110 | 1,080 | 1,100 | 133,000 |
2007/07/27 | 1,100 | 1,130 | 1,081 | 1,112 | 98,000 |
2007/07/26 | 1,156 | 1,160 | 1,122 | 1,124 | 114,000 |
2007/07/25 | 1,098 | 1,168 | 1,088 | 1,160 | 420,000 |
2007/07/24 | 1,099 | 1,099 | 1,060 | 1,078 | 75,000 |
2007/07/23 | 1,105 | 1,105 | 1,070 | 1,090 | 62,000 |
2007/07/20 | 1,129 | 1,129 | 1,093 | 1,103 | 151,000 |
2007/07/19 | 1,079 | 1,173 | 1,039 | 1,109 | 403,000 |
2007/07/18 | 1,071 | 1,071 | 1,031 | 1,039 | 58,000 |
2007/07/17 | 1,068 | 1,075 | 1,040 | 1,065 | 77,000 |
2007/07/13 | 1,095 | 1,095 | 1,020 | 1,068 | 102,000 |
2007/07/12 | 1,100 | 1,160 | 1,050 | 1,080 | 337,000 |
2007/07/11 | 1,036 | 1,100 | 1,016 | 1,100 | 92,000 |
2007/07/10 | 1,046 | 1,056 | 1,036 | 1,056 | 68,000 |
2007/07/09 | 1,045 | 1,049 | 1,028 | 1,047 | 55,000 |
2007/07/06 | 1,060 | 1,063 | 1,043 | 1,049 | 74,000 |
2007/07/05 | 1,100 | 1,105 | 1,064 | 1,064 | 112,000 |
2007/07/04 | 1,030 | 1,073 | 1,030 | 1,064 | 78,000 |
2007/07/03 | 1,022 | 1,030 | 1,013 | 1,023 | 64,000 |
2007/07/02 | 1,010 | 1,028 | 1,000 | 1,025 | 55,000 |
2007/06/29 | 1,020 | 1,020 | 997 | 1,003 | 42,000 |
2007/06/28 | 993 | 1,009 | 987 | 1,009 | 50,000 |
2007/06/27 | 973 | 982 | 961 | 973 | 81,000 |
2007/06/26 | 974 | 976 | 963 | 973 | 23,000 |
2007/06/25 | 970 | 1,003 | 970 | 983 | 65,000 |
2007/06/22 | 1,011 | 1,011 | 985 | 988 | 62,000 |
2007/06/21 | 975 | 1,010 | 965 | 996 | 110,000 |
2007/06/20 | 978 | 988 | 978 | 982 | 51,000 |
2007/06/19 | 1,007 | 1,008 | 960 | 978 | 99,000 |
2007/06/18 | 992 | 1,001 | 985 | 998 | 78,000 |
2007/06/15 | 950 | 976 | 950 | 976 | 92,000 |
2007/06/14 | 936 | 950 | 928 | 945 | 71,000 |
2007/06/13 | 920 | 943 | 901 | 937 | 107,000 |
2007/06/12 | 945 | 946 | 922 | 928 | 65,000 |
2007/06/11 | 971 | 976 | 941 | 945 | 95,000 |
2007/06/08 | 990 | 990 | 952 | 961 | 165,000 |
2007/06/07 | 949 | 991 | 948 | 976 | 98,000 |
2007/06/06 | 937 | 952 | 935 | 949 | 57,000 |
2007/06/05 | 940 | 943 | 927 | 936 | 73,000 |
2007/06/04 | 928 | 938 | 921 | 932 | 129,000 |
2007/06/01 | 947 | 954 | 916 | 918 | 128,000 |
2007/05/31 | 915 | 939 | 911 | 911 | 78,000 |
2007/05/30 | 914 | 923 | 912 | 915 | 83,000 |
2007/05/29 | 897 | 898 | 890 | 894 | 51,000 |
2007/05/28 | 864 | 893 | 864 | 887 | 86,000 |
2007/05/25 | 861 | 865 | 851 | 859 | 97,000 |
2007/05/24 | 871 | 886 | 870 | 886 | 82,000 |
2007/05/23 | 897 | 902 | 890 | 890 | 90,000 |
2007/05/22 | 917 | 918 | 897 | 906 | 140,000 |
2007/05/21 | 903 | 921 | 903 | 918 | 32,000 |
2007/05/18 | 921 | 921 | 903 | 910 | 59,000 |
2007/05/17 | 952 | 955 | 926 | 931 | 62,000 |
2007/05/16 | 972 | 972 | 945 | 952 | 47,000 |
2007/05/15 | 966 | 971 | 954 | 962 | 72,000 |
2007/05/14 | 967 | 979 | 965 | 965 | 28,000 |
2007/05/11 | 970 | 971 | 959 | 968 | 42,000 |
2007/05/10 | 973 | 985 | 970 | 978 | 63,000 |
2007/05/09 | 975 | 980 | 968 | 973 | 38,000 |
2007/05/08 | 1,001 | 1,013 | 980 | 985 | 55,000 |
2007/05/07 | 985 | 1,010 | 978 | 998 | 121,000 |
2007/05/02 | 984 | 991 | 973 | 985 | 130,000 |
2007/05/01 | 1,053 | 1,054 | 986 | 989 | 175,000 |
2007/04/27 | 1,086 | 1,095 | 1,062 | 1,073 | 55,000 |
2007/04/26 | 1,066 | 1,091 | 1,066 | 1,086 | 67,000 |
2007/04/25 | 1,062 | 1,068 | 1,047 | 1,050 | 41,000 |
2007/04/24 | 1,051 | 1,080 | 1,050 | 1,070 | 42,000 |
2007/04/23 | 1,095 | 1,095 | 1,038 | 1,051 | 109,000 |
2007/04/20 | 1,099 | 1,107 | 1,095 | 1,095 | 64,000 |
2007/04/19 | 1,087 | 1,103 | 1,072 | 1,083 | 165,000 |
2007/04/18 | 1,114 | 1,132 | 1,114 | 1,125 | 35,000 |
2007/04/17 | 1,135 | 1,135 | 1,086 | 1,110 | 51,000 |
2007/04/16 | 1,098 | 1,121 | 1,094 | 1,116 | 80,000 |
2007/04/13 | 1,149 | 1,149 | 1,097 | 1,097 | 49,000 |
2007/04/12 | 1,139 | 1,139 | 1,129 | 1,134 | 46,000 |
2007/04/11 | 1,135 | 1,149 | 1,134 | 1,140 | 55,000 |
2007/04/10 | 1,140 | 1,143 | 1,125 | 1,129 | 81,000 |
2007/04/09 | 1,145 | 1,157 | 1,130 | 1,146 | 97,000 |
2007/04/06 | 1,152 | 1,153 | 1,141 | 1,145 | 72,000 |
2007/04/05 | 1,139 | 1,161 | 1,130 | 1,157 | 213,000 |
2007/04/04 | 1,116 | 1,147 | 1,108 | 1,115 | 114,000 |
2007/04/03 | 1,094 | 1,110 | 1,094 | 1,104 | 41,000 |
2007/04/02 | 1,122 | 1,125 | 1,084 | 1,094 | 67,000 |
2007/03/30 | 1,146 | 1,178 | 1,134 | 1,142 | 221,000 |
2007/03/29 | 1,088 | 1,111 | 1,087 | 1,106 | 125,000 |
2007/03/28 | 1,070 | 1,118 | 1,062 | 1,099 | 201,000 |
2007/03/27 | 1,073 | 1,073 | 1,051 | 1,070 | 40,000 |
2007/03/26 | 1,050 | 1,075 | 1,040 | 1,056 | 44,000 |
2007/03/23 | 1,029 | 1,050 | 1,024 | 1,050 | 71,000 |
2007/03/22 | 1,018 | 1,030 | 1,010 | 1,029 | 34,000 |
2007/03/20 | 1,031 | 1,044 | 1,019 | 1,019 | 48,000 |
2007/03/19 | 1,015 | 1,022 | 1,010 | 1,011 | 40,000 |
2007/03/16 | 1,000 | 1,029 | 998 | 1,022 | 87,000 |
2007/03/15 | 971 | 995 | 966 | 987 | 33,000 |
2007/03/14 | 987 | 987 | 960 | 964 | 15,000 |
2007/03/13 | 998 | 998 | 990 | 992 | 29,000 |
2007/03/12 | 981 | 994 | 981 | 988 | 24,000 |
2007/03/09 | 997 | 997 | 965 | 980 | 63,000 |
2007/03/08 | 937 | 970 | 937 | 967 | 30,000 |
2007/03/07 | 930 | 932 | 919 | 927 | 62,000 |
2007/03/06 | 904 | 931 | 904 | 931 | 34,000 |
2007/03/05 | 928 | 928 | 912 | 914 | 46,000 |
2007/03/02 | 940 | 940 | 929 | 931 | 27,000 |
2007/03/01 | 958 | 958 | 928 | 939 | 23,000 |
2007/02/28 | 945 | 963 | 928 | 958 | 55,000 |
2007/02/27 | 981 | 994 | 981 | 986 | 40,000 |
2007/02/26 | 973 | 992 | 973 | 991 | 23,000 |
2007/02/23 | 947 | 970 | 946 | 970 | 44,000 |
2007/02/22 | 938 | 945 | 938 | 945 | 27,000 |
2007/02/21 | 932 | 937 | 930 | 931 | 18,000 |
2007/02/20 | 937 | 938 | 929 | 934 | 8,000 |
2007/02/19 | 928 | 936 | 928 | 936 | 18,000 |
2007/02/16 | 925 | 931 | 925 | 925 | 15,000 |
2007/02/15 | 924 | 929 | 915 | 929 | 32,000 |
2007/02/14 | 924 | 931 | 920 | 920 | 20,000 |
2007/02/13 | 931 | 932 | 922 | 922 | 21,000 |
2007/02/09 | 933 | 933 | 913 | 928 | 37,000 |
2007/02/08 | 920 | 926 | 911 | 916 | 33,000 |
2007/02/07 | 927 | 930 | 914 | 921 | 76,000 |
2007/02/06 | 917 | 932 | 917 | 926 | 48,000 |
2007/02/05 | 940 | 940 | 915 | 916 | 31,000 |
2007/02/02 | 890 | 929 | 890 | 910 | 54,000 |
2007/02/01 | 871 | 892 | 871 | 885 | 53,000 |
2007/01/31 | 873 | 873 | 862 | 867 | 21,000 |
2007/01/30 | 873 | 875 | 869 | 869 | 17,000 |
2007/01/29 | 874 | 874 | 864 | 870 | 24,000 |
2007/01/26 | 866 | 866 | 863 | 864 | 13,000 |
2007/01/25 | 869 | 879 | 862 | 865 | 37,000 |
2007/01/24 | 863 | 871 | 854 | 869 | 34,000 |
2007/01/23 | 861 | 867 | 855 | 863 | 47,000 |
2007/01/22 | 868 | 869 | 860 | 866 | 20,000 |
2007/01/19 | 867 | 880 | 858 | 858 | 45,000 |
2007/01/18 | 867 | 881 | 862 | 865 | 15,000 |
2007/01/17 | 864 | 873 | 864 | 865 | 19,000 |
2007/01/16 | 854 | 871 | 854 | 864 | 64,000 |
2007/01/15 | 837 | 855 | 837 | 850 | 54,000 |
2007/01/12 | 830 | 845 | 830 | 836 | 51,000 |
2007/01/11 | 823 | 832 | 823 | 827 | 34,000 |
2007/01/10 | 851 | 851 | 830 | 830 | 28,000 |
2007/01/09 | 849 | 855 | 842 | 851 | 15,000 |
2007/01/05 | 872 | 879 | 849 | 849 | 47,000 |
2007/01/04 | 857 | 867 | 857 | 857 | 24,000 |