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 |
---|---|---|---|---|---|
2014/12/30 | 875 | 876 | 864 | 873 | 70,000 |
2014/12/29 | 858 | 868 | 847 | 867 | 83,000 |
2014/12/26 | 829 | 859 | 820 | 855 | 52,000 |
2014/12/25 | 842 | 842 | 831 | 833 | 56,000 |
2014/12/24 | 858 | 858 | 839 | 842 | 94,000 |
2014/12/22 | 836 | 859 | 832 | 859 | 112,000 |
2014/12/19 | 835 | 837 | 823 | 833 | 42,000 |
2014/12/18 | 822 | 834 | 811 | 828 | 104,000 |
2014/12/17 | 811 | 816 | 800 | 802 | 42,000 |
2014/12/16 | 805 | 819 | 790 | 811 | 112,000 |
2014/12/15 | 815 | 819 | 806 | 809 | 55,000 |
2014/12/12 | 811 | 825 | 811 | 815 | 79,000 |
2014/12/11 | 825 | 825 | 808 | 822 | 56,000 |
2014/12/10 | 815 | 835 | 813 | 828 | 80,000 |
2014/12/09 | 834 | 848 | 809 | 815 | 99,000 |
2014/12/08 | 830 | 835 | 825 | 834 | 57,000 |
2014/12/05 | 834 | 834 | 812 | 830 | 51,000 |
2014/12/04 | 822 | 834 | 817 | 834 | 95,000 |
2014/12/03 | 820 | 822 | 803 | 810 | 98,000 |
2014/12/02 | 801 | 829 | 799 | 816 | 119,000 |
2014/12/01 | 787 | 794 | 772 | 794 | 48,000 |
2014/11/28 | 783 | 790 | 783 | 788 | 55,000 |
2014/11/27 | 744 | 795 | 744 | 790 | 127,000 |
2014/11/26 | 746 | 746 | 731 | 743 | 35,000 |
2014/11/25 | 740 | 748 | 721 | 746 | 44,000 |
2014/11/21 | 735 | 745 | 720 | 744 | 59,000 |
2014/11/20 | 743 | 745 | 735 | 735 | 29,000 |
2014/11/19 | 737 | 748 | 730 | 732 | 52,000 |
2014/11/18 | 716 | 739 | 716 | 737 | 55,000 |
2014/11/17 | 723 | 724 | 701 | 716 | 35,000 |
2014/11/14 | 730 | 739 | 728 | 733 | 35,000 |
2014/11/13 | 715 | 733 | 713 | 728 | 41,000 |
2014/11/12 | 735 | 736 | 707 | 713 | 87,000 |
2014/11/11 | 729 | 733 | 726 | 730 | 41,000 |
2014/11/10 | 740 | 743 | 728 | 735 | 19,000 |
2014/11/07 | 740 | 742 | 727 | 735 | 41,000 |
2014/11/06 | 759 | 759 | 740 | 745 | 64,000 |
2014/11/05 | 762 | 769 | 746 | 767 | 90,000 |
2014/11/04 | 788 | 790 | 765 | 771 | 108,000 |
2014/10/31 | 755 | 780 | 751 | 780 | 196,000 |
2014/10/30 | 759 | 763 | 728 | 758 | 282,000 |
2014/10/29 | 703 | 777 | 703 | 759 | 578,000 |
2014/10/28 | 693 | 693 | 680 | 683 | 31,000 |
2014/10/27 | 675 | 690 | 667 | 686 | 29,000 |
2014/10/24 | 676 | 676 | 661 | 664 | 19,000 |
2014/10/23 | 662 | 675 | 660 | 660 | 30,000 |
2014/10/22 | 640 | 672 | 640 | 667 | 28,000 |
2014/10/21 | 657 | 658 | 630 | 634 | 27,000 |
2014/10/20 | 640 | 656 | 634 | 651 | 29,000 |
2014/10/17 | 635 | 635 | 620 | 621 | 31,000 |
2014/10/16 | 650 | 661 | 638 | 639 | 41,000 |
2014/10/15 | 652 | 661 | 652 | 660 | 18,000 |
2014/10/14 | 666 | 686 | 662 | 662 | 17,000 |
2014/10/10 | 687 | 687 | 676 | 684 | 26,000 |
2014/10/09 | 709 | 709 | 698 | 698 | 15,000 |
2014/10/08 | 699 | 717 | 685 | 709 | 40,000 |
2014/10/07 | 719 | 719 | 703 | 703 | 24,000 |
2014/10/06 | 729 | 729 | 715 | 719 | 26,000 |
2014/10/03 | 712 | 725 | 712 | 714 | 11,000 |
2014/10/02 | 733 | 733 | 710 | 712 | 48,000 |
2014/10/01 | 744 | 744 | 730 | 740 | 55,000 |
2014/09/30 | 734 | 749 | 719 | 742 | 67,000 |
2014/09/29 | 745 | 754 | 740 | 744 | 54,000 |
2014/09/26 | 738 | 743 | 733 | 743 | 26,000 |
2014/09/25 | 731 | 747 | 726 | 743 | 52,000 |
2014/09/24 | 715 | 729 | 698 | 728 | 46,000 |
2014/09/22 | 723 | 740 | 720 | 723 | 25,000 |
2014/09/19 | 723 | 723 | 717 | 722 | 44,000 |
2014/09/18 | 714 | 728 | 712 | 715 | 36,000 |
2014/09/17 | 715 | 719 | 712 | 713 | 34,000 |
2014/09/16 | 725 | 728 | 715 | 715 | 38,000 |
2014/09/12 | 716 | 725 | 715 | 718 | 72,000 |
2014/09/11 | 717 | 723 | 714 | 717 | 35,000 |
2014/09/10 | 715 | 721 | 711 | 715 | 32,000 |
2014/09/09 | 713 | 723 | 711 | 713 | 13,000 |
2014/09/08 | 707 | 720 | 706 | 714 | 34,000 |
2014/09/05 | 695 | 717 | 695 | 708 | 48,000 |
2014/09/04 | 702 | 702 | 691 | 695 | 27,000 |
2014/09/03 | 703 | 713 | 696 | 709 | 60,000 |
2014/09/02 | 709 | 715 | 700 | 703 | 26,000 |
2014/09/01 | 700 | 717 | 700 | 709 | 71,000 |
2014/08/29 | 703 | 712 | 696 | 707 | 48,000 |
2014/08/28 | 721 | 721 | 706 | 713 | 27,000 |
2014/08/27 | 728 | 730 | 697 | 721 | 58,000 |
2014/08/26 | 720 | 740 | 720 | 723 | 93,000 |
2014/08/25 | 657 | 712 | 657 | 711 | 78,000 |
2014/08/22 | 680 | 683 | 651 | 657 | 57,000 |
2014/08/21 | 663 | 679 | 663 | 673 | 37,000 |
2014/08/20 | 659 | 663 | 654 | 663 | 13,000 |
2014/08/19 | 647 | 659 | 647 | 659 | 19,000 |
2014/08/18 | 659 | 659 | 646 | 647 | 25,000 |
2014/08/15 | 662 | 662 | 646 | 656 | 19,000 |
2014/08/14 | 648 | 674 | 648 | 664 | 62,000 |
2014/08/13 | 628 | 663 | 628 | 663 | 40,000 |
2014/08/12 | 629 | 632 | 623 | 630 | 41,000 |
2014/08/11 | 628 | 628 | 620 | 621 | 21,000 |
2014/08/08 | 617 | 624 | 613 | 622 | 80,000 |
2014/08/07 | 608 | 620 | 606 | 613 | 36,000 |
2014/08/06 | 611 | 611 | 600 | 600 | 29,000 |
2014/08/05 | 609 | 613 | 606 | 608 | 54,000 |
2014/08/04 | 601 | 614 | 601 | 609 | 26,000 |
2014/08/01 | 607 | 609 | 603 | 603 | 11,000 |
2014/07/31 | 623 | 624 | 606 | 617 | 48,000 |
2014/07/30 | 618 | 623 | 615 | 619 | 46,000 |
2014/07/29 | 607 | 620 | 606 | 611 | 71,000 |
2014/07/28 | 585 | 597 | 571 | 597 | 37,000 |
2014/07/25 | 562 | 582 | 562 | 582 | 19,000 |
2014/07/24 | 567 | 572 | 558 | 562 | 22,000 |
2014/07/23 | 557 | 567 | 557 | 567 | 14,000 |
2014/07/22 | 558 | 564 | 558 | 562 | 8,000 |
2014/07/18 | 545 | 560 | 545 | 560 | 4,000 |
2014/07/17 | 560 | 578 | 547 | 555 | 24,000 |
2014/07/16 | 555 | 569 | 555 | 562 | 11,000 |
2014/07/15 | 551 | 562 | 545 | 562 | 18,000 |
2014/07/14 | 559 | 559 | 555 | 557 | 7,000 |
2014/07/11 | 575 | 575 | 550 | 552 | 15,000 |
2014/07/10 | 580 | 584 | 567 | 567 | 29,000 |
2014/07/09 | 585 | 585 | 567 | 575 | 13,000 |
2014/07/08 | 580 | 587 | 580 | 585 | 15,000 |
2014/07/07 | 584 | 590 | 575 | 584 | 42,000 |
2014/07/04 | 571 | 578 | 571 | 578 | 35,000 |
2014/07/03 | 561 | 571 | 561 | 569 | 29,000 |
2014/07/02 | 560 | 570 | 560 | 567 | 30,000 |
2014/07/01 | 559 | 566 | 555 | 557 | 35,000 |
2014/06/30 | 547 | 553 | 543 | 551 | 34,000 |
2014/06/27 | 550 | 554 | 550 | 552 | 19,000 |
2014/06/26 | 562 | 562 | 554 | 555 | 23,000 |
2014/06/25 | 564 | 567 | 555 | 562 | 25,000 |
2014/06/24 | 563 | 566 | 558 | 566 | 14,000 |
2014/06/23 | 543 | 563 | 543 | 563 | 31,000 |
2014/06/20 | 564 | 565 | 541 | 543 | 27,000 |
2014/06/19 | 539 | 567 | 539 | 567 | 37,000 |
2014/06/18 | 539 | 546 | 539 | 546 | 13,000 |
2014/06/17 | 560 | 560 | 547 | 548 | 23,000 |
2014/06/16 | 566 | 569 | 558 | 561 | 22,000 |
2014/06/13 | 540 | 556 | 539 | 556 | 54,000 |
2014/06/12 | 535 | 540 | 535 | 540 | 29,000 |
2014/06/11 | 531 | 549 | 531 | 549 | 80,000 |
2014/06/10 | 525 | 533 | 525 | 530 | 39,000 |
2014/06/09 | 535 | 535 | 524 | 530 | 15,000 |
2014/06/06 | 533 | 533 | 527 | 532 | 22,000 |
2014/06/05 | 528 | 534 | 528 | 533 | 24,000 |
2014/06/04 | 526 | 528 | 526 | 528 | 4,000 |
2014/06/03 | 528 | 529 | 527 | 528 | 12,000 |
2014/06/02 | 520 | 525 | 520 | 524 | 13,000 |
2014/05/30 | 519 | 520 | 518 | 520 | 6,000 |
2014/05/29 | 520 | 525 | 520 | 523 | 10,000 |
2014/05/28 | 526 | 526 | 515 | 524 | 30,000 |
2014/05/27 | 527 | 528 | 518 | 526 | 17,000 |
2014/05/26 | 522 | 528 | 520 | 528 | 18,000 |
2014/05/23 | 507 | 519 | 507 | 518 | 26,000 |
2014/05/22 | 500 | 508 | 499 | 507 | 12,000 |
2014/05/21 | 511 | 512 | 509 | 510 | 5,000 |
2014/05/20 | 521 | 521 | 506 | 511 | 6,000 |
2014/05/19 | 514 | 524 | 514 | 517 | 10,000 |
2014/05/16 | 513 | 515 | 509 | 514 | 17,000 |
2014/05/15 | 520 | 521 | 520 | 521 | 6,000 |
2014/05/14 | 525 | 525 | 523 | 524 | 5,000 |
2014/05/13 | 519 | 528 | 519 | 524 | 11,000 |
2014/05/12 | 523 | 524 | 518 | 519 | 19,000 |
2014/05/09 | 523 | 523 | 515 | 521 | 6,000 |
2014/05/08 | 528 | 530 | 520 | 520 | 21,000 |
2014/05/07 | 537 | 537 | 520 | 524 | 26,000 |
2014/05/02 | 535 | 539 | 525 | 539 | 15,000 |
2014/05/01 | 536 | 544 | 531 | 541 | 55,000 |
2014/04/30 | 536 | 536 | 512 | 533 | 46,000 |
2014/04/28 | 511 | 539 | 511 | 538 | 108,000 |
2014/04/25 | 503 | 512 | 498 | 510 | 28,000 |
2014/04/24 | 494 | 518 | 494 | 505 | 57,000 |
2014/04/23 | 489 | 489 | 482 | 486 | 14,000 |
2014/04/22 | 481 | 481 | 481 | 481 | 1,000 |
2014/04/21 | 491 | 491 | 481 | 487 | 5,000 |
2014/04/18 | 489 | 489 | 485 | 488 | 9,000 |
2014/04/17 | 486 | 493 | 484 | 489 | 24,000 |
2014/04/16 | 474 | 487 | 474 | 486 | 16,000 |
2014/04/15 | 476 | 483 | 476 | 478 | 28,000 |
2014/04/14 | 478 | 488 | 478 | 479 | 8,000 |
2014/04/11 | 477 | 485 | 474 | 478 | 22,000 |
2014/04/10 | 482 | 483 | 479 | 479 | 10,000 |
2014/04/09 | 482 | 488 | 475 | 475 | 33,000 |
2014/04/08 | 496 | 496 | 483 | 488 | 14,000 |
2014/04/07 | 496 | 496 | 493 | 496 | 11,000 |
2014/04/04 | 495 | 496 | 489 | 496 | 16,000 |
2014/04/03 | 503 | 504 | 501 | 501 | 15,000 |
2014/04/02 | 500 | 508 | 496 | 500 | 23,000 |
2014/04/01 | 497 | 507 | 493 | 507 | 17,000 |
2014/03/31 | 502 | 514 | 499 | 501 | 21,000 |
2014/03/28 | 504 | 504 | 494 | 502 | 27,000 |
2014/03/27 | 501 | 510 | 499 | 503 | 37,000 |
2014/03/26 | 495 | 510 | 495 | 505 | 30,000 |
2014/03/25 | 493 | 493 | 471 | 487 | 22,000 |
2014/03/24 | 471 | 489 | 471 | 485 | 39,000 |
2014/03/20 | 492 | 492 | 472 | 478 | 17,000 |
2014/03/19 | 491 | 491 | 487 | 487 | 11,000 |
2014/03/18 | 485 | 490 | 485 | 490 | 7,000 |
2014/03/17 | 492 | 494 | 481 | 483 | 16,000 |
2014/03/14 | 497 | 501 | 485 | 485 | 64,000 |
2014/03/13 | 503 | 510 | 503 | 507 | 24,000 |
2014/03/12 | 502 | 502 | 497 | 500 | 17,000 |
2014/03/11 | 504 | 505 | 500 | 505 | 8,000 |
2014/03/10 | 505 | 506 | 498 | 504 | 17,000 |
2014/03/07 | 500 | 505 | 495 | 504 | 37,000 |
2014/03/06 | 494 | 499 | 484 | 495 | 28,000 |
2014/03/05 | 479 | 495 | 479 | 490 | 57,000 |
2014/03/04 | 464 | 480 | 462 | 471 | 30,000 |
2014/03/03 | 464 | 464 | 460 | 461 | 29,000 |
2014/02/28 | 463 | 464 | 455 | 457 | 30,000 |
2014/02/27 | 464 | 464 | 460 | 460 | 37,000 |
2014/02/26 | 466 | 467 | 464 | 464 | 16,000 |
2014/02/25 | 470 | 477 | 466 | 467 | 32,000 |
2014/02/24 | 473 | 475 | 470 | 470 | 15,000 |
2014/02/21 | 465 | 468 | 465 | 468 | 22,000 |
2014/02/20 | 466 | 466 | 458 | 460 | 14,000 |
2014/02/19 | 460 | 470 | 460 | 466 | 12,000 |
2014/02/18 | 461 | 470 | 458 | 468 | 33,000 |
2014/02/17 | 473 | 473 | 461 | 464 | 10,000 |
2014/02/14 | 480 | 481 | 457 | 466 | 30,000 |
2014/02/13 | 482 | 482 | 452 | 475 | 43,000 |
2014/02/12 | 476 | 494 | 476 | 478 | 52,000 |
2014/02/10 | 475 | 495 | 474 | 476 | 60,000 |
2014/02/07 | 453 | 470 | 453 | 463 | 52,000 |
2014/02/06 | 453 | 459 | 441 | 443 | 102,000 |
2014/02/05 | 477 | 483 | 454 | 460 | 80,000 |
2014/02/04 | 505 | 506 | 474 | 474 | 73,000 |
2014/02/03 | 522 | 522 | 509 | 509 | 20,000 |
2014/01/31 | 523 | 530 | 515 | 524 | 42,000 |
2014/01/30 | 526 | 531 | 521 | 526 | 62,000 |
2014/01/29 | 512 | 533 | 512 | 530 | 28,000 |
2014/01/28 | 513 | 530 | 510 | 510 | 41,000 |
2014/01/27 | 510 | 510 | 501 | 501 | 94,000 |
2014/01/24 | 518 | 524 | 510 | 514 | 62,000 |
2014/01/23 | 522 | 526 | 520 | 520 | 51,000 |
2014/01/22 | 519 | 524 | 519 | 520 | 54,000 |
2014/01/21 | 521 | 526 | 519 | 519 | 17,000 |
2014/01/20 | 514 | 522 | 514 | 521 | 28,000 |
2014/01/17 | 512 | 518 | 510 | 511 | 21,000 |
2014/01/16 | 522 | 528 | 510 | 512 | 43,000 |
2014/01/15 | 535 | 543 | 514 | 524 | 43,000 |
2014/01/14 | 539 | 539 | 531 | 533 | 15,000 |
2014/01/10 | 529 | 544 | 529 | 544 | 16,000 |
2014/01/09 | 545 | 545 | 536 | 538 | 12,000 |
2014/01/08 | 535 | 545 | 535 | 544 | 18,000 |
2014/01/07 | 545 | 547 | 540 | 540 | 9,000 |
2014/01/06 | 549 | 551 | 543 | 547 | 26,000 |