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 |
---|---|---|---|---|---|
2011/12/30 | 400 | 400 | 394 | 400 | 27,000 |
2011/12/29 | 393 | 400 | 392 | 400 | 27,000 |
2011/12/28 | 399 | 399 | 397 | 399 | 37,000 |
2011/12/27 | 399 | 400 | 396 | 400 | 67,000 |
2011/12/26 | 394 | 400 | 390 | 399 | 26,000 |
2011/12/22 | 400 | 400 | 386 | 393 | 31,000 |
2011/12/21 | 394 | 404 | 392 | 400 | 44,000 |
2011/12/20 | 418 | 424 | 385 | 386 | 143,000 |
2011/12/19 | 413 | 426 | 413 | 426 | 26,000 |
2011/12/16 | 430 | 437 | 413 | 413 | 24,000 |
2011/12/15 | 450 | 450 | 429 | 429 | 48,000 |
2011/12/14 | 452 | 452 | 442 | 444 | 37,000 |
2011/12/13 | 445 | 451 | 440 | 446 | 34,000 |
2011/12/12 | 436 | 453 | 436 | 448 | 102,000 |
2011/12/09 | 410 | 423 | 409 | 423 | 99,000 |
2011/12/08 | 410 | 412 | 405 | 411 | 48,000 |
2011/12/07 | 410 | 413 | 402 | 410 | 71,000 |
2011/12/06 | 404 | 405 | 402 | 404 | 24,000 |
2011/12/05 | 404 | 418 | 400 | 412 | 22,000 |
2011/12/02 | 394 | 398 | 393 | 398 | 21,000 |
2011/12/01 | 410 | 410 | 394 | 398 | 36,000 |
2011/11/30 | 415 | 416 | 406 | 410 | 53,000 |
2011/11/29 | 421 | 421 | 414 | 419 | 45,000 |
2011/11/28 | 425 | 425 | 409 | 416 | 53,000 |
2011/11/25 | 388 | 455 | 386 | 427 | 144,000 |
2011/11/24 | 383 | 388 | 380 | 388 | 32,000 |
2011/11/22 | 389 | 392 | 383 | 383 | 48,000 |
2011/11/21 | 387 | 393 | 387 | 390 | 27,000 |
2011/11/18 | 388 | 398 | 385 | 388 | 32,000 |
2011/11/17 | 389 | 391 | 385 | 388 | 73,000 |
2011/11/16 | 380 | 392 | 380 | 384 | 53,000 |
2011/11/15 | 374 | 382 | 372 | 382 | 89,000 |
2011/11/14 | 375 | 381 | 372 | 374 | 78,000 |
2011/11/11 | 390 | 390 | 373 | 375 | 53,000 |
2011/11/10 | 381 | 391 | 381 | 391 | 36,000 |
2011/11/09 | 384 | 397 | 383 | 397 | 113,000 |
2011/11/08 | 390 | 393 | 381 | 387 | 67,000 |
2011/11/07 | 398 | 398 | 387 | 391 | 54,000 |
2011/11/04 | 384 | 398 | 376 | 398 | 77,000 |
2011/11/02 | 378 | 380 | 376 | 376 | 50,000 |
2011/11/01 | 367 | 384 | 367 | 379 | 48,000 |
2011/10/31 | 380 | 380 | 372 | 374 | 112,000 |
2011/10/28 | 346 | 351 | 340 | 348 | 50,000 |
2011/10/27 | 334 | 342 | 334 | 342 | 59,000 |
2011/10/26 | 345 | 345 | 330 | 334 | 46,000 |
2011/10/25 | 344 | 348 | 335 | 345 | 32,000 |
2011/10/24 | 334 | 348 | 334 | 348 | 24,000 |
2011/10/21 | 339 | 344 | 339 | 342 | 16,000 |
2011/10/20 | 347 | 347 | 342 | 343 | 7,000 |
2011/10/19 | 346 | 353 | 333 | 348 | 32,000 |
2011/10/18 | 343 | 345 | 340 | 344 | 18,000 |
2011/10/17 | 347 | 348 | 341 | 344 | 21,000 |
2011/10/14 | 352 | 355 | 343 | 348 | 29,000 |
2011/10/13 | 363 | 365 | 358 | 358 | 22,000 |
2011/10/12 | 359 | 372 | 356 | 369 | 32,000 |
2011/10/11 | 355 | 368 | 355 | 359 | 37,000 |
2011/10/07 | 352 | 359 | 352 | 354 | 22,000 |
2011/10/06 | 352 | 357 | 351 | 352 | 10,000 |
2011/10/05 | 361 | 361 | 346 | 351 | 33,000 |
2011/10/04 | 358 | 358 | 355 | 356 | 26,000 |
2011/10/03 | 369 | 370 | 361 | 361 | 25,000 |
2011/09/30 | 354 | 370 | 350 | 366 | 43,000 |
2011/09/29 | 348 | 352 | 347 | 350 | 68,000 |
2011/09/28 | 365 | 365 | 349 | 351 | 51,000 |
2011/09/27 | 368 | 368 | 360 | 364 | 34,000 |
2011/09/26 | 354 | 363 | 354 | 361 | 39,000 |
2011/09/22 | 366 | 366 | 357 | 358 | 15,000 |
2011/09/21 | 375 | 378 | 372 | 373 | 20,000 |
2011/09/20 | 380 | 380 | 373 | 374 | 22,000 |
2011/09/16 | 373 | 381 | 373 | 380 | 26,000 |
2011/09/15 | 370 | 373 | 370 | 373 | 13,000 |
2011/09/14 | 366 | 376 | 366 | 369 | 21,000 |
2011/09/13 | 359 | 364 | 359 | 361 | 18,000 |
2011/09/12 | 361 | 369 | 358 | 361 | 12,000 |
2011/09/09 | 356 | 366 | 356 | 360 | 96,000 |
2011/09/08 | 369 | 371 | 360 | 360 | 34,000 |
2011/09/07 | 368 | 368 | 363 | 363 | 13,000 |
2011/09/06 | 372 | 372 | 365 | 367 | 16,000 |
2011/09/05 | 374 | 379 | 369 | 372 | 23,000 |
2011/09/02 | 373 | 376 | 372 | 376 | 21,000 |
2011/09/01 | 385 | 385 | 378 | 379 | 28,000 |
2011/08/31 | 396 | 396 | 387 | 388 | 87,000 |
2011/08/30 | 399 | 399 | 392 | 395 | 29,000 |
2011/08/29 | 389 | 395 | 389 | 394 | 30,000 |
2011/08/26 | 389 | 390 | 386 | 389 | 29,000 |
2011/08/25 | 385 | 390 | 385 | 387 | 35,000 |
2011/08/24 | 388 | 389 | 385 | 385 | 36,000 |
2011/08/23 | 387 | 395 | 385 | 387 | 22,000 |
2011/08/22 | 385 | 385 | 384 | 384 | 21,000 |
2011/08/19 | 382 | 382 | 376 | 382 | 16,000 |
2011/08/18 | 385 | 385 | 383 | 385 | 10,000 |
2011/08/17 | 378 | 380 | 377 | 380 | 7,000 |
2011/08/16 | 381 | 381 | 377 | 378 | 9,000 |
2011/08/15 | 385 | 385 | 375 | 376 | 19,000 |
2011/08/12 | 386 | 386 | 376 | 377 | 10,000 |
2011/08/11 | 373 | 384 | 368 | 384 | 24,000 |
2011/08/10 | 381 | 382 | 372 | 373 | 19,000 |
2011/08/09 | 367 | 376 | 360 | 375 | 81,000 |
2011/08/08 | 374 | 381 | 371 | 372 | 35,000 |
2011/08/05 | 375 | 390 | 370 | 382 | 58,000 |
2011/08/04 | 378 | 381 | 376 | 381 | 21,000 |
2011/08/03 | 383 | 385 | 375 | 377 | 44,000 |
2011/08/02 | 390 | 391 | 380 | 381 | 55,000 |
2011/08/01 | 387 | 395 | 384 | 390 | 52,000 |
2011/07/29 | 397 | 399 | 395 | 395 | 23,000 |
2011/07/28 | 410 | 410 | 395 | 397 | 56,000 |
2011/07/27 | 414 | 414 | 408 | 410 | 62,000 |
2011/07/26 | 413 | 415 | 412 | 412 | 37,000 |
2011/07/25 | 414 | 415 | 411 | 412 | 24,000 |
2011/07/22 | 426 | 430 | 416 | 419 | 21,000 |
2011/07/21 | 422 | 424 | 421 | 421 | 18,000 |
2011/07/20 | 424 | 433 | 424 | 428 | 8,000 |
2011/07/19 | 431 | 431 | 427 | 428 | 10,000 |
2011/07/15 | 421 | 432 | 421 | 431 | 11,000 |
2011/07/14 | 430 | 430 | 425 | 425 | 10,000 |
2011/07/13 | 430 | 433 | 421 | 433 | 15,000 |
2011/07/12 | 430 | 435 | 426 | 430 | 20,000 |
2011/07/11 | 433 | 439 | 433 | 438 | 17,000 |
2011/07/08 | 441 | 442 | 439 | 440 | 12,000 |
2011/07/07 | 438 | 442 | 436 | 439 | 30,000 |
2011/07/06 | 436 | 440 | 434 | 437 | 27,000 |
2011/07/05 | 447 | 449 | 441 | 443 | 37,000 |
2011/07/04 | 445 | 447 | 439 | 447 | 47,000 |
2011/07/01 | 457 | 459 | 435 | 435 | 67,000 |
2011/06/30 | 435 | 459 | 435 | 456 | 71,000 |
2011/06/29 | 429 | 435 | 428 | 435 | 25,000 |
2011/06/28 | 427 | 435 | 426 | 429 | 42,000 |
2011/06/27 | 415 | 420 | 413 | 420 | 40,000 |
2011/06/24 | 397 | 409 | 397 | 409 | 35,000 |
2011/06/23 | 391 | 397 | 389 | 396 | 20,000 |
2011/06/22 | 391 | 398 | 391 | 398 | 30,000 |
2011/06/21 | 387 | 394 | 386 | 391 | 39,000 |
2011/06/20 | 383 | 389 | 383 | 388 | 18,000 |
2011/06/17 | 381 | 386 | 377 | 386 | 60,000 |
2011/06/16 | 387 | 388 | 380 | 383 | 16,000 |
2011/06/15 | 390 | 390 | 385 | 387 | 29,000 |
2011/06/14 | 382 | 391 | 382 | 391 | 38,000 |
2011/06/13 | 381 | 383 | 376 | 382 | 83,000 |
2011/06/10 | 375 | 382 | 369 | 373 | 126,000 |
2011/06/09 | 363 | 365 | 363 | 364 | 21,000 |
2011/06/08 | 361 | 368 | 361 | 367 | 17,000 |
2011/06/07 | 371 | 372 | 363 | 364 | 37,000 |
2011/06/06 | 376 | 378 | 369 | 371 | 69,000 |
2011/06/03 | 385 | 387 | 376 | 378 | 59,000 |
2011/06/02 | 375 | 384 | 375 | 383 | 79,000 |
2011/06/01 | 399 | 400 | 381 | 385 | 152,000 |
2011/05/31 | 405 | 410 | 397 | 397 | 47,000 |
2011/05/30 | 408 | 410 | 406 | 408 | 49,000 |
2011/05/27 | 403 | 406 | 403 | 405 | 29,000 |
2011/05/26 | 402 | 402 | 394 | 400 | 58,000 |
2011/05/25 | 415 | 415 | 394 | 398 | 97,000 |
2011/05/24 | 433 | 433 | 404 | 415 | 126,000 |
2011/05/23 | 446 | 446 | 437 | 437 | 17,000 |
2011/05/20 | 451 | 452 | 446 | 446 | 27,000 |
2011/05/19 | 452 | 452 | 445 | 446 | 30,000 |
2011/05/18 | 467 | 467 | 438 | 446 | 65,000 |
2011/05/17 | 457 | 459 | 455 | 459 | 25,000 |
2011/05/16 | 450 | 461 | 450 | 456 | 67,000 |
2011/05/13 | 501 | 503 | 457 | 465 | 100,000 |
2011/05/12 | 501 | 509 | 501 | 501 | 38,000 |
2011/05/11 | 524 | 524 | 508 | 508 | 73,000 |
2011/05/10 | 531 | 533 | 526 | 529 | 39,000 |
2011/05/09 | 538 | 538 | 531 | 534 | 31,000 |
2011/05/06 | 538 | 543 | 535 | 541 | 23,000 |
2011/05/02 | 530 | 538 | 529 | 538 | 14,000 |
2011/04/28 | 539 | 539 | 528 | 533 | 33,000 |
2011/04/27 | 535 | 540 | 532 | 538 | 64,000 |
2011/04/26 | 530 | 536 | 527 | 528 | 41,000 |
2011/04/25 | 534 | 535 | 533 | 534 | 11,000 |
2011/04/22 | 527 | 538 | 527 | 534 | 25,000 |
2011/04/21 | 545 | 545 | 534 | 536 | 31,000 |
2011/04/20 | 543 | 544 | 539 | 540 | 25,000 |
2011/04/19 | 538 | 538 | 530 | 537 | 41,000 |
2011/04/18 | 539 | 543 | 524 | 539 | 54,000 |
2011/04/15 | 545 | 552 | 544 | 549 | 63,000 |
2011/04/14 | 530 | 549 | 530 | 544 | 62,000 |
2011/04/13 | 539 | 541 | 533 | 539 | 41,000 |
2011/04/12 | 533 | 560 | 533 | 538 | 129,000 |
2011/04/11 | 518 | 545 | 500 | 542 | 86,000 |
2011/04/08 | 512 | 518 | 500 | 517 | 41,000 |
2011/04/07 | 509 | 531 | 509 | 518 | 58,000 |
2011/04/06 | 521 | 529 | 512 | 517 | 68,000 |
2011/04/05 | 538 | 538 | 526 | 531 | 75,000 |
2011/04/04 | 545 | 545 | 536 | 541 | 42,000 |
2011/04/01 | 546 | 550 | 540 | 542 | 71,000 |
2011/03/31 | 541 | 562 | 537 | 547 | 148,000 |
2011/03/30 | 528 | 542 | 522 | 530 | 236,000 |
2011/03/29 | 560 | 560 | 525 | 528 | 247,000 |
2011/03/28 | 590 | 590 | 560 | 572 | 87,000 |
2011/03/25 | 578 | 597 | 578 | 581 | 111,000 |
2011/03/24 | 560 | 579 | 556 | 577 | 69,000 |
2011/03/23 | 572 | 573 | 534 | 540 | 182,000 |
2011/03/22 | 543 | 549 | 532 | 542 | 122,000 |
2011/03/18 | 501 | 512 | 501 | 508 | 54,000 |
2011/03/17 | 457 | 475 | 449 | 475 | 71,000 |
2011/03/16 | 455 | 465 | 431 | 465 | 80,000 |
2011/03/15 | 500 | 514 | 460 | 462 | 61,000 |
2011/03/14 | 543 | 578 | 513 | 547 | 66,000 |
2011/03/11 | 584 | 589 | 579 | 583 | 80,000 |
2011/03/10 | 586 | 594 | 585 | 593 | 37,000 |
2011/03/09 | 581 | 592 | 580 | 584 | 50,000 |
2011/03/08 | 559 | 582 | 559 | 579 | 62,000 |
2011/03/07 | 565 | 565 | 559 | 559 | 14,000 |
2011/03/04 | 567 | 567 | 559 | 562 | 14,000 |
2011/03/03 | 567 | 567 | 558 | 564 | 12,000 |
2011/03/02 | 571 | 571 | 558 | 558 | 17,000 |
2011/03/01 | 565 | 573 | 564 | 572 | 21,000 |
2011/02/28 | 549 | 563 | 548 | 563 | 24,000 |
2011/02/25 | 545 | 555 | 545 | 549 | 34,000 |
2011/02/24 | 560 | 560 | 551 | 551 | 23,000 |
2011/02/23 | 562 | 565 | 562 | 564 | 16,000 |
2011/02/22 | 571 | 572 | 561 | 572 | 11,000 |
2011/02/21 | 581 | 583 | 576 | 579 | 19,000 |
2011/02/18 | 574 | 578 | 574 | 578 | 14,000 |
2011/02/17 | 571 | 574 | 569 | 574 | 15,000 |
2011/02/16 | 571 | 573 | 568 | 571 | 19,000 |
2011/02/15 | 571 | 571 | 567 | 568 | 10,000 |
2011/02/14 | 565 | 569 | 565 | 568 | 11,000 |
2011/02/10 | 563 | 565 | 563 | 564 | 13,000 |
2011/02/09 | 565 | 565 | 562 | 563 | 11,000 |
2011/02/08 | 561 | 565 | 560 | 562 | 34,000 |
2011/02/07 | 565 | 565 | 559 | 560 | 39,000 |
2011/02/04 | 559 | 563 | 559 | 559 | 21,000 |
2011/02/03 | 558 | 558 | 555 | 556 | 22,000 |
2011/02/02 | 550 | 559 | 546 | 558 | 24,000 |
2011/02/01 | 550 | 550 | 546 | 549 | 30,000 |
2011/01/31 | 560 | 560 | 550 | 550 | 47,000 |
2011/01/28 | 559 | 559 | 547 | 550 | 59,000 |
2011/01/27 | 545 | 559 | 545 | 559 | 52,000 |
2011/01/26 | 536 | 543 | 536 | 543 | 25,000 |
2011/01/25 | 531 | 538 | 530 | 536 | 38,000 |
2011/01/24 | 528 | 528 | 522 | 527 | 13,000 |
2011/01/21 | 526 | 526 | 521 | 521 | 13,000 |
2011/01/20 | 522 | 527 | 522 | 526 | 8,000 |
2011/01/19 | 529 | 529 | 523 | 528 | 15,000 |
2011/01/18 | 531 | 531 | 525 | 526 | 14,000 |
2011/01/17 | 537 | 537 | 528 | 531 | 13,000 |
2011/01/14 | 527 | 540 | 527 | 538 | 13,000 |
2011/01/13 | 535 | 538 | 532 | 535 | 12,000 |
2011/01/12 | 533 | 537 | 525 | 536 | 24,000 |
2011/01/11 | 531 | 537 | 531 | 537 | 14,000 |
2011/01/07 | 535 | 536 | 533 | 533 | 16,000 |
2011/01/06 | 536 | 543 | 536 | 540 | 14,000 |
2011/01/05 | 535 | 537 | 525 | 537 | 43,000 |
2011/01/04 | 530 | 531 | 523 | 528 | 34,000 |