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
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

このページの先頭へ