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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,138 | 1,138 | 1,094 | 1,103 | 40,000 |
| 2015/12/29 | 1,083 | 1,140 | 1,083 | 1,112 | 106,000 |
| 2015/12/28 | 1,042 | 1,097 | 1,040 | 1,083 | 78,000 |
| 2015/12/25 | 1,019 | 1,045 | 1,004 | 1,035 | 145,000 |
| 2015/12/24 | 1,025 | 1,038 | 1,010 | 1,020 | 175,000 |
| 2015/12/22 | 966 | 1,023 | 961 | 992 | 138,000 |
| 2015/12/21 | 989 | 1,002 | 969 | 972 | 89,000 |
| 2015/12/18 | 1,022 | 1,028 | 995 | 1,001 | 119,000 |
| 2015/12/17 | 1,025 | 1,054 | 1,014 | 1,022 | 83,000 |
| 2015/12/16 | 1,013 | 1,026 | 1,008 | 1,017 | 29,000 |
| 2015/12/15 | 1,042 | 1,093 | 1,000 | 1,011 | 147,000 |
| 2015/12/14 | 1,022 | 1,027 | 995 | 1,012 | 81,000 |
| 2015/12/11 | 1,047 | 1,047 | 1,016 | 1,022 | 184,000 |
| 2015/12/10 | 1,052 | 1,071 | 1,034 | 1,037 | 105,000 |
| 2015/12/09 | 1,098 | 1,113 | 1,065 | 1,073 | 94,000 |
| 2015/12/08 | 1,157 | 1,169 | 1,118 | 1,118 | 79,000 |
| 2015/12/07 | 1,137 | 1,154 | 1,103 | 1,139 | 87,000 |
| 2015/12/04 | 1,118 | 1,146 | 1,118 | 1,136 | 75,000 |
| 2015/12/03 | 1,135 | 1,154 | 1,118 | 1,154 | 88,000 |
| 2015/12/02 | 1,130 | 1,172 | 1,119 | 1,164 | 126,000 |
| 2015/12/01 | 1,082 | 1,119 | 1,065 | 1,112 | 101,000 |
| 2015/11/30 | 1,122 | 1,122 | 1,081 | 1,083 | 80,000 |
| 2015/11/27 | 1,119 | 1,122 | 1,099 | 1,122 | 92,000 |
| 2015/11/26 | 1,124 | 1,145 | 1,095 | 1,120 | 130,000 |
| 2015/11/25 | 1,140 | 1,140 | 1,111 | 1,112 | 55,000 |
| 2015/11/24 | 1,157 | 1,165 | 1,136 | 1,161 | 54,000 |
| 2015/11/20 | 1,150 | 1,168 | 1,123 | 1,128 | 87,000 |
| 2015/11/19 | 1,130 | 1,160 | 1,129 | 1,151 | 95,000 |
| 2015/11/18 | 1,195 | 1,195 | 1,119 | 1,127 | 81,000 |
| 2015/11/17 | 1,137 | 1,226 | 1,130 | 1,195 | 232,000 |
| 2015/11/16 | 1,110 | 1,139 | 1,086 | 1,125 | 85,000 |
| 2015/11/13 | 1,139 | 1,145 | 1,120 | 1,129 | 116,000 |
| 2015/11/12 | 1,150 | 1,167 | 1,130 | 1,140 | 97,000 |
| 2015/11/11 | 1,155 | 1,164 | 1,137 | 1,150 | 118,000 |
| 2015/11/10 | 1,145 | 1,181 | 1,130 | 1,169 | 89,000 |
| 2015/11/09 | 1,155 | 1,181 | 1,128 | 1,175 | 121,000 |
| 2015/11/06 | 1,092 | 1,169 | 1,091 | 1,155 | 125,000 |
| 2015/11/05 | 1,079 | 1,131 | 1,060 | 1,126 | 151,000 |
| 2015/11/04 | 1,171 | 1,174 | 1,107 | 1,109 | 173,000 |
| 2015/11/02 | 1,152 | 1,209 | 1,149 | 1,172 | 275,000 |
| 2015/10/30 | 1,094 | 1,193 | 1,078 | 1,181 | 366,000 |
| 2015/10/29 | 1,074 | 1,094 | 1,029 | 1,034 | 178,000 |
| 2015/10/28 | 1,120 | 1,121 | 1,080 | 1,104 | 153,000 |
| 2015/10/27 | 1,100 | 1,145 | 1,090 | 1,122 | 191,000 |
| 2015/10/26 | 1,094 | 1,094 | 1,065 | 1,075 | 146,000 |
| 2015/10/23 | 1,107 | 1,137 | 1,080 | 1,094 | 320,000 |
| 2015/10/22 | 1,048 | 1,141 | 1,043 | 1,107 | 232,000 |
| 2015/10/21 | 1,012 | 1,045 | 998 | 1,042 | 112,000 |
| 2015/10/20 | 1,018 | 1,037 | 1,001 | 1,010 | 91,000 |
| 2015/10/19 | 1,056 | 1,063 | 1,016 | 1,018 | 124,000 |
| 2015/10/16 | 1,029 | 1,079 | 1,015 | 1,071 | 211,000 |
| 2015/10/15 | 973 | 1,024 | 973 | 1,018 | 187,000 |
| 2015/10/14 | 915 | 1,035 | 905 | 1,003 | 423,000 |
| 2015/10/13 | 902 | 945 | 883 | 885 | 187,000 |
| 2015/10/09 | 876 | 901 | 870 | 897 | 106,000 |
| 2015/10/08 | 865 | 895 | 864 | 879 | 99,000 |
| 2015/10/07 | 861 | 887 | 840 | 875 | 148,000 |
| 2015/10/06 | 839 | 861 | 838 | 846 | 145,000 |
| 2015/10/05 | 817 | 835 | 815 | 820 | 60,000 |
| 2015/10/02 | 810 | 825 | 806 | 818 | 77,000 |
| 2015/10/01 | 833 | 840 | 806 | 822 | 170,000 |
| 2015/09/30 | 780 | 856 | 760 | 830 | 273,000 |
| 2015/09/29 | 770 | 773 | 746 | 759 | 128,000 |
| 2015/09/28 | 790 | 800 | 783 | 784 | 101,000 |
| 2015/09/25 | 782 | 815 | 782 | 811 | 80,000 |
| 2015/09/24 | 781 | 800 | 781 | 783 | 119,000 |
| 2015/09/18 | 837 | 837 | 806 | 808 | 92,000 |
| 2015/09/17 | 810 | 854 | 810 | 851 | 180,000 |
| 2015/09/16 | 792 | 810 | 782 | 798 | 136,000 |
| 2015/09/15 | 792 | 796 | 775 | 780 | 131,000 |
| 2015/09/14 | 835 | 835 | 786 | 790 | 168,000 |
| 2015/09/11 | 850 | 888 | 818 | 818 | 171,000 |
| 2015/09/10 | 840 | 849 | 806 | 836 | 184,000 |
| 2015/09/09 | 823 | 847 | 810 | 838 | 250,000 |
| 2015/09/08 | 814 | 814 | 790 | 790 | 146,000 |
| 2015/09/07 | 829 | 829 | 810 | 819 | 149,000 |
| 2015/09/04 | 870 | 870 | 825 | 840 | 140,000 |
| 2015/09/03 | 879 | 887 | 857 | 862 | 183,000 |
| 2015/09/02 | 900 | 900 | 860 | 865 | 170,000 |
| 2015/09/01 | 955 | 961 | 904 | 909 | 148,000 |
| 2015/08/31 | 940 | 965 | 931 | 956 | 95,000 |
| 2015/08/28 | 930 | 957 | 930 | 940 | 131,000 |
| 2015/08/27 | 922 | 924 | 900 | 903 | 57,000 |
| 2015/08/26 | 849 | 910 | 832 | 895 | 265,000 |
| 2015/08/25 | 830 | 896 | 800 | 844 | 253,000 |
| 2015/08/24 | 900 | 939 | 860 | 869 | 131,000 |
| 2015/08/21 | 941 | 972 | 915 | 928 | 126,000 |
| 2015/08/20 | 998 | 1,013 | 950 | 957 | 166,000 |
| 2015/08/19 | 1,020 | 1,035 | 999 | 1,009 | 113,000 |
| 2015/08/18 | 1,024 | 1,042 | 1,007 | 1,018 | 157,000 |
| 2015/08/17 | 1,020 | 1,022 | 1,000 | 1,013 | 105,000 |
| 2015/08/14 | 1,012 | 1,028 | 1,006 | 1,009 | 111,000 |
| 2015/08/13 | 1,018 | 1,037 | 1,006 | 1,019 | 67,000 |
| 2015/08/12 | 1,033 | 1,045 | 1,013 | 1,020 | 126,000 |
| 2015/08/11 | 1,020 | 1,078 | 1,020 | 1,059 | 201,000 |
| 2015/08/10 | 1,047 | 1,047 | 1,001 | 1,011 | 251,000 |
| 2015/08/07 | 1,108 | 1,108 | 1,058 | 1,061 | 167,000 |
| 2015/08/06 | 1,109 | 1,128 | 1,092 | 1,101 | 85,000 |
| 2015/08/05 | 1,088 | 1,126 | 1,061 | 1,096 | 281,000 |
| 2015/08/04 | 1,086 | 1,094 | 1,068 | 1,075 | 264,000 |
| 2015/08/03 | 1,100 | 1,119 | 1,085 | 1,104 | 278,000 |
| 2015/07/31 | 1,160 | 1,160 | 1,111 | 1,126 | 443,000 |
| 2015/07/30 | 1,288 | 1,320 | 1,280 | 1,310 | 80,000 |
| 2015/07/29 | 1,305 | 1,309 | 1,263 | 1,309 | 66,000 |
| 2015/07/28 | 1,271 | 1,311 | 1,252 | 1,287 | 63,000 |
| 2015/07/27 | 1,303 | 1,303 | 1,249 | 1,274 | 66,000 |
| 2015/07/24 | 1,324 | 1,338 | 1,290 | 1,303 | 91,000 |
| 2015/07/23 | 1,335 | 1,358 | 1,315 | 1,346 | 42,000 |
| 2015/07/22 | 1,337 | 1,342 | 1,311 | 1,335 | 57,000 |
| 2015/07/21 | 1,376 | 1,379 | 1,344 | 1,365 | 36,000 |
| 2015/07/17 | 1,371 | 1,387 | 1,334 | 1,364 | 170,000 |
| 2015/07/16 | 1,341 | 1,416 | 1,341 | 1,394 | 117,000 |
| 2015/07/15 | 1,368 | 1,379 | 1,333 | 1,341 | 122,000 |
| 2015/07/14 | 1,400 | 1,443 | 1,355 | 1,389 | 151,000 |
| 2015/07/13 | 1,308 | 1,390 | 1,293 | 1,381 | 228,000 |
| 2015/07/10 | 1,250 | 1,341 | 1,229 | 1,308 | 145,000 |
| 2015/07/09 | 1,190 | 1,260 | 1,160 | 1,247 | 88,000 |
| 2015/07/08 | 1,270 | 1,280 | 1,217 | 1,241 | 61,000 |
| 2015/07/07 | 1,303 | 1,354 | 1,294 | 1,300 | 68,000 |
| 2015/07/06 | 1,319 | 1,327 | 1,269 | 1,277 | 82,000 |
| 2015/07/03 | 1,338 | 1,342 | 1,294 | 1,321 | 130,000 |
| 2015/07/02 | 1,312 | 1,368 | 1,272 | 1,355 | 171,000 |
| 2015/07/01 | 1,222 | 1,344 | 1,220 | 1,312 | 162,000 |
| 2015/06/30 | 1,221 | 1,260 | 1,216 | 1,247 | 73,000 |
| 2015/06/29 | 1,201 | 1,261 | 1,200 | 1,244 | 183,000 |
| 2015/06/26 | 1,275 | 1,281 | 1,248 | 1,250 | 97,000 |
| 2015/06/25 | 1,280 | 1,291 | 1,269 | 1,288 | 126,000 |
| 2015/06/24 | 1,271 | 1,287 | 1,255 | 1,280 | 159,000 |
| 2015/06/23 | 1,289 | 1,289 | 1,267 | 1,271 | 48,000 |
| 2015/06/22 | 1,264 | 1,297 | 1,264 | 1,292 | 112,000 |
| 2015/06/19 | 1,254 | 1,291 | 1,245 | 1,291 | 85,000 |
| 2015/06/18 | 1,256 | 1,260 | 1,218 | 1,224 | 73,000 |
| 2015/06/17 | 1,265 | 1,290 | 1,263 | 1,274 | 123,000 |
| 2015/06/16 | 1,250 | 1,260 | 1,250 | 1,257 | 85,000 |
| 2015/06/15 | 1,239 | 1,267 | 1,230 | 1,260 | 90,000 |
| 2015/06/12 | 1,213 | 1,247 | 1,200 | 1,240 | 191,000 |
| 2015/06/11 | 1,205 | 1,239 | 1,205 | 1,225 | 69,000 |
| 2015/06/10 | 1,236 | 1,236 | 1,188 | 1,200 | 122,000 |
| 2015/06/09 | 1,258 | 1,266 | 1,219 | 1,221 | 145,000 |
| 2015/06/08 | 1,244 | 1,297 | 1,239 | 1,283 | 134,000 |
| 2015/06/05 | 1,200 | 1,229 | 1,200 | 1,213 | 109,000 |
| 2015/06/04 | 1,215 | 1,223 | 1,192 | 1,202 | 71,000 |
| 2015/06/03 | 1,216 | 1,216 | 1,195 | 1,202 | 67,000 |
| 2015/06/02 | 1,218 | 1,219 | 1,206 | 1,212 | 43,000 |
| 2015/06/01 | 1,202 | 1,219 | 1,202 | 1,214 | 56,000 |
| 2015/05/29 | 1,179 | 1,204 | 1,174 | 1,195 | 58,000 |
| 2015/05/28 | 1,218 | 1,218 | 1,174 | 1,187 | 73,000 |
| 2015/05/27 | 1,192 | 1,214 | 1,192 | 1,206 | 49,000 |
| 2015/05/26 | 1,190 | 1,208 | 1,187 | 1,203 | 85,000 |
| 2015/05/25 | 1,198 | 1,198 | 1,171 | 1,182 | 51,000 |
| 2015/05/22 | 1,171 | 1,186 | 1,164 | 1,182 | 88,000 |
| 2015/05/21 | 1,198 | 1,198 | 1,171 | 1,171 | 49,000 |
| 2015/05/20 | 1,205 | 1,205 | 1,190 | 1,199 | 56,000 |
| 2015/05/19 | 1,200 | 1,218 | 1,195 | 1,215 | 99,000 |
| 2015/05/18 | 1,177 | 1,197 | 1,177 | 1,185 | 45,000 |
| 2015/05/15 | 1,168 | 1,177 | 1,158 | 1,177 | 79,000 |
| 2015/05/14 | 1,175 | 1,190 | 1,154 | 1,181 | 133,000 |
| 2015/05/13 | 1,177 | 1,190 | 1,166 | 1,188 | 132,000 |
| 2015/05/12 | 1,150 | 1,197 | 1,149 | 1,177 | 323,000 |
| 2015/05/11 | 1,130 | 1,165 | 1,122 | 1,154 | 96,000 |
| 2015/05/08 | 1,120 | 1,136 | 1,113 | 1,130 | 124,000 |
| 2015/05/07 | 1,106 | 1,149 | 1,101 | 1,117 | 193,000 |
| 2015/05/01 | 1,111 | 1,145 | 1,101 | 1,112 | 210,000 |
| 2015/04/30 | 1,097 | 1,182 | 1,097 | 1,139 | 873,000 |
| 2015/04/28 | 1,046 | 1,073 | 1,033 | 1,062 | 165,000 |
| 2015/04/27 | 1,076 | 1,084 | 1,040 | 1,045 | 396,000 |
| 2015/04/24 | 1,064 | 1,075 | 1,056 | 1,073 | 202,000 |
| 2015/04/23 | 1,070 | 1,087 | 1,066 | 1,084 | 181,000 |
| 2015/04/22 | 1,067 | 1,086 | 1,064 | 1,078 | 112,000 |
| 2015/04/21 | 1,087 | 1,099 | 1,059 | 1,067 | 120,000 |
| 2015/04/20 | 1,100 | 1,108 | 1,083 | 1,087 | 84,000 |
| 2015/04/17 | 1,111 | 1,136 | 1,072 | 1,127 | 202,000 |
| 2015/04/16 | 1,061 | 1,111 | 1,054 | 1,111 | 258,000 |
| 2015/04/15 | 1,056 | 1,060 | 1,038 | 1,046 | 184,000 |
| 2015/04/14 | 1,056 | 1,067 | 1,025 | 1,056 | 230,000 |
| 2015/04/13 | 1,123 | 1,125 | 1,043 | 1,050 | 582,000 |
| 2015/04/10 | 1,212 | 1,235 | 1,107 | 1,124 | 881,000 |
| 2015/04/09 | 1,010 | 1,037 | 1,008 | 1,032 | 218,000 |
| 2015/04/08 | 1,001 | 1,007 | 993 | 1,002 | 204,000 |
| 2015/04/07 | 989 | 994 | 976 | 990 | 155,000 |
| 2015/04/06 | 965 | 978 | 959 | 975 | 109,000 |
| 2015/04/03 | 989 | 990 | 968 | 975 | 151,000 |
| 2015/04/02 | 984 | 1,000 | 966 | 992 | 229,000 |
| 2015/04/01 | 976 | 993 | 971 | 987 | 261,000 |
| 2015/03/31 | 974 | 997 | 974 | 990 | 383,000 |
| 2015/03/30 | 969 | 977 | 938 | 969 | 335,000 |
| 2015/03/27 | 999 | 1,002 | 969 | 974 | 334,000 |
| 2015/03/26 | 1,015 | 1,019 | 975 | 1,003 | 425,000 |
| 2015/03/25 | 1,025 | 1,039 | 1,016 | 1,020 | 275,000 |
| 2015/03/24 | 1,036 | 1,059 | 1,017 | 1,033 | 442,000 |
| 2015/03/23 | 1,059 | 1,059 | 1,022 | 1,028 | 291,000 |
| 2015/03/20 | 1,040 | 1,050 | 1,023 | 1,040 | 288,000 |
| 2015/03/19 | 1,019 | 1,046 | 1,002 | 1,038 | 451,000 |
| 2015/03/18 | 1,023 | 1,026 | 997 | 1,011 | 405,000 |
| 2015/03/17 | 1,000 | 1,030 | 998 | 1,028 | 329,000 |
| 2015/03/16 | 986 | 1,009 | 981 | 1,005 | 301,000 |
| 2015/03/13 | 976 | 1,005 | 964 | 1,003 | 464,000 |
| 2015/03/12 | 937 | 963 | 937 | 961 | 410,000 |
| 2015/03/11 | 918 | 936 | 917 | 932 | 395,000 |
| 2015/03/10 | 899 | 918 | 898 | 917 | 403,000 |
| 2015/03/09 | 894 | 908 | 891 | 902 | 329,000 |
| 2015/03/06 | 896 | 900 | 889 | 894 | 333,000 |
| 2015/03/05 | 891 | 902 | 887 | 890 | 243,000 |
| 2015/03/04 | 880 | 905 | 872 | 899 | 445,000 |
| 2015/03/03 | 884 | 887 | 873 | 883 | 315,000 |
| 2015/03/02 | 875 | 880 | 863 | 874 | 214,000 |
| 2015/02/27 | 877 | 879 | 860 | 871 | 250,000 |
| 2015/02/26 | 839 | 875 | 839 | 875 | 293,000 |
| 2015/02/25 | 840 | 847 | 835 | 838 | 253,000 |
| 2015/02/24 | 862 | 862 | 830 | 835 | 283,000 |
| 2015/02/23 | 879 | 881 | 854 | 861 | 238,000 |
| 2015/02/20 | 885 | 885 | 863 | 871 | 478,000 |
| 2015/02/19 | 885 | 893 | 870 | 880 | 332,000 |
| 2015/02/18 | 870 | 887 | 865 | 880 | 283,000 |
| 2015/02/17 | 864 | 878 | 861 | 863 | 291,000 |
| 2015/02/16 | 872 | 881 | 868 | 877 | 192,000 |
| 2015/02/13 | 861 | 886 | 859 | 878 | 236,000 |
| 2015/02/12 | 849 | 879 | 844 | 872 | 185,000 |
| 2015/02/10 | 844 | 845 | 830 | 842 | 73,000 |
| 2015/02/09 | 843 | 845 | 835 | 838 | 90,000 |
| 2015/02/06 | 842 | 849 | 841 | 843 | 78,000 |
| 2015/02/05 | 837 | 847 | 836 | 840 | 94,000 |
| 2015/02/04 | 855 | 856 | 832 | 840 | 135,000 |
| 2015/02/03 | 840 | 848 | 836 | 836 | 141,000 |
| 2015/02/02 | 851 | 857 | 827 | 841 | 101,000 |
| 2015/01/30 | 860 | 860 | 841 | 845 | 98,000 |
| 2015/01/29 | 861 | 863 | 827 | 847 | 323,000 |
| 2015/01/28 | 825 | 885 | 825 | 879 | 257,000 |
| 2015/01/27 | 816 | 834 | 816 | 833 | 183,000 |
| 2015/01/26 | 787 | 816 | 782 | 806 | 69,000 |
| 2015/01/23 | 785 | 807 | 785 | 802 | 53,000 |
| 2015/01/22 | 792 | 793 | 781 | 785 | 39,000 |
| 2015/01/21 | 821 | 821 | 787 | 792 | 45,000 |
| 2015/01/20 | 800 | 821 | 795 | 821 | 42,000 |
| 2015/01/19 | 812 | 813 | 793 | 812 | 51,000 |
| 2015/01/16 | 820 | 822 | 798 | 814 | 34,000 |
| 2015/01/15 | 819 | 847 | 819 | 840 | 43,000 |
| 2015/01/14 | 827 | 834 | 814 | 819 | 23,000 |
| 2015/01/13 | 837 | 837 | 810 | 828 | 44,000 |
| 2015/01/09 | 851 | 859 | 805 | 852 | 73,000 |
| 2015/01/08 | 841 | 850 | 841 | 844 | 20,000 |
| 2015/01/07 | 836 | 852 | 830 | 841 | 46,000 |
| 2015/01/06 | 882 | 882 | 834 | 841 | 60,000 |
| 2015/01/05 | 876 | 893 | 875 | 885 | 68,000 |