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 |
|---|---|---|---|---|---|
| 2018/12/28 | 960 | 969 | 951 | 965 | 68,400 |
| 2018/12/27 | 946 | 962 | 946 | 959 | 76,300 |
| 2018/12/26 | 904 | 930 | 902 | 916 | 52,300 |
| 2018/12/25 | 913 | 930 | 899 | 901 | 70,500 |
| 2018/12/21 | 939 | 948 | 894 | 914 | 114,700 |
| 2018/12/20 | 957 | 966 | 942 | 944 | 82,600 |
| 2018/12/19 | 958 | 969 | 951 | 962 | 41,800 |
| 2018/12/18 | 964 | 974 | 957 | 960 | 64,100 |
| 2018/12/17 | 970 | 975 | 960 | 968 | 41,500 |
| 2018/12/14 | 984 | 988 | 959 | 960 | 64,900 |
| 2018/12/13 | 944 | 971 | 941 | 969 | 56,100 |
| 2018/12/12 | 922 | 944 | 917 | 941 | 35,700 |
| 2018/12/11 | 953 | 953 | 921 | 922 | 45,400 |
| 2018/12/10 | 952 | 965 | 950 | 953 | 47,800 |
| 2018/12/07 | 966 | 976 | 963 | 967 | 55,000 |
| 2018/12/06 | 959 | 971 | 951 | 965 | 55,600 |
| 2018/12/05 | 953 | 970 | 945 | 960 | 39,300 |
| 2018/12/04 | 979 | 987 | 957 | 960 | 43,500 |
| 2018/12/03 | 974 | 994 | 973 | 987 | 64,600 |
| 2018/11/30 | 962 | 967 | 955 | 965 | 38,200 |
| 2018/11/29 | 956 | 971 | 947 | 967 | 50,800 |
| 2018/11/28 | 934 | 961 | 934 | 956 | 36,400 |
| 2018/11/27 | 933 | 937 | 928 | 936 | 38,600 |
| 2018/11/26 | 923 | 932 | 916 | 923 | 37,000 |
| 2018/11/22 | 919 | 930 | 918 | 927 | 29,900 |
| 2018/11/21 | 910 | 924 | 907 | 919 | 51,700 |
| 2018/11/20 | 922 | 925 | 914 | 921 | 28,300 |
| 2018/11/19 | 923 | 929 | 916 | 923 | 48,100 |
| 2018/11/16 | 919 | 928 | 910 | 916 | 52,500 |
| 2018/11/15 | 931 | 940 | 917 | 923 | 55,300 |
| 2018/11/14 | 955 | 964 | 937 | 937 | 77,500 |
| 2018/11/13 | 951 | 964 | 936 | 961 | 58,800 |
| 2018/11/12 | 962 | 972 | 955 | 962 | 74,200 |
| 2018/11/09 | 978 | 983 | 958 | 962 | 52,900 |
| 2018/11/08 | 962 | 985 | 962 | 979 | 64,300 |
| 2018/11/07 | 966 | 978 | 950 | 955 | 81,200 |
| 2018/11/06 | 971 | 986 | 970 | 980 | 56,100 |
| 2018/11/05 | 980 | 990 | 959 | 972 | 82,300 |
| 2018/11/02 | 1,069 | 1,069 | 980 | 990 | 160,600 |
| 2018/11/01 | 968 | 991 | 966 | 979 | 64,200 |
| 2018/10/31 | 973 | 984 | 969 | 981 | 51,000 |
| 2018/10/30 | 934 | 979 | 934 | 973 | 156,300 |
| 2018/10/29 | 952 | 965 | 943 | 944 | 73,300 |
| 2018/10/26 | 965 | 966 | 939 | 950 | 83,500 |
| 2018/10/25 | 965 | 965 | 947 | 952 | 74,000 |
| 2018/10/24 | 974 | 990 | 972 | 980 | 71,400 |
| 2018/10/23 | 992 | 992 | 972 | 973 | 65,400 |
| 2018/10/22 | 1,004 | 1,010 | 989 | 1,003 | 41,500 |
| 2018/10/19 | 1,003 | 1,009 | 994 | 1,004 | 53,500 |
| 2018/10/18 | 1,028 | 1,028 | 1,012 | 1,013 | 53,100 |
| 2018/10/17 | 1,026 | 1,032 | 1,017 | 1,028 | 44,700 |
| 2018/10/16 | 1,012 | 1,025 | 1,007 | 1,012 | 75,000 |
| 2018/10/15 | 1,027 | 1,042 | 1,012 | 1,012 | 78,500 |
| 2018/10/12 | 1,036 | 1,046 | 1,033 | 1,038 | 76,800 |
| 2018/10/11 | 1,025 | 1,042 | 1,025 | 1,036 | 89,000 |
| 2018/10/10 | 1,056 | 1,072 | 1,045 | 1,057 | 57,100 |
| 2018/10/09 | 1,059 | 1,063 | 1,052 | 1,055 | 73,000 |
| 2018/10/05 | 1,072 | 1,072 | 1,058 | 1,068 | 60,200 |
| 2018/10/04 | 1,084 | 1,090 | 1,071 | 1,076 | 79,500 |
| 2018/10/03 | 1,094 | 1,105 | 1,077 | 1,082 | 49,900 |
| 2018/10/02 | 1,118 | 1,135 | 1,094 | 1,098 | 92,400 |
| 2018/10/01 | 1,114 | 1,132 | 1,111 | 1,114 | 78,600 |
| 2018/09/28 | 1,136 | 1,163 | 1,136 | 1,144 | 46,300 |
| 2018/09/27 | 1,175 | 1,175 | 1,136 | 1,136 | 58,200 |
| 2018/09/26 | 1,165 | 1,178 | 1,137 | 1,175 | 73,100 |
| 2018/09/25 | 1,153 | 1,184 | 1,146 | 1,177 | 126,700 |
| 2018/09/21 | 1,121 | 1,159 | 1,113 | 1,146 | 121,100 |
| 2018/09/20 | 1,121 | 1,121 | 1,095 | 1,110 | 39,900 |
| 2018/09/19 | 1,101 | 1,114 | 1,098 | 1,112 | 44,100 |
| 2018/09/18 | 1,078 | 1,099 | 1,071 | 1,088 | 50,400 |
| 2018/09/14 | 1,093 | 1,099 | 1,074 | 1,075 | 69,800 |
| 2018/09/13 | 1,084 | 1,095 | 1,073 | 1,075 | 40,800 |
| 2018/09/12 | 1,060 | 1,082 | 1,057 | 1,075 | 99,200 |
| 2018/09/11 | 1,072 | 1,072 | 1,056 | 1,059 | 38,700 |
| 2018/09/10 | 1,054 | 1,078 | 1,054 | 1,072 | 36,400 |
| 2018/09/07 | 1,077 | 1,087 | 1,054 | 1,062 | 56,800 |
| 2018/09/06 | 1,070 | 1,090 | 1,061 | 1,076 | 49,700 |
| 2018/09/05 | 1,078 | 1,082 | 1,064 | 1,073 | 55,900 |
| 2018/09/04 | 1,044 | 1,071 | 1,043 | 1,058 | 130,300 |
| 2018/09/03 | 1,085 | 1,088 | 1,041 | 1,043 | 90,300 |
| 2018/08/31 | 1,072 | 1,098 | 1,068 | 1,084 | 100,000 |
| 2018/08/30 | 1,060 | 1,087 | 1,060 | 1,072 | 103,000 |
| 2018/08/29 | 1,057 | 1,061 | 1,049 | 1,060 | 86,300 |
| 2018/08/28 | 1,065 | 1,065 | 1,041 | 1,046 | 108,700 |
| 2018/08/27 | 1,070 | 1,081 | 1,060 | 1,065 | 79,600 |
| 2018/08/24 | 1,074 | 1,082 | 1,064 | 1,066 | 102,100 |
| 2018/08/23 | 1,074 | 1,078 | 1,067 | 1,067 | 75,300 |
| 2018/08/22 | 1,054 | 1,077 | 1,054 | 1,074 | 51,900 |
| 2018/08/21 | 1,034 | 1,067 | 1,034 | 1,054 | 86,400 |
| 2018/08/20 | 1,060 | 1,078 | 1,025 | 1,033 | 82,200 |
| 2018/08/17 | 1,087 | 1,087 | 1,072 | 1,078 | 25,900 |
| 2018/08/16 | 1,093 | 1,093 | 1,057 | 1,070 | 45,300 |
| 2018/08/15 | 1,109 | 1,109 | 1,077 | 1,078 | 46,900 |
| 2018/08/14 | 1,120 | 1,126 | 1,093 | 1,111 | 42,300 |
| 2018/08/13 | 1,100 | 1,115 | 1,089 | 1,104 | 79,500 |
| 2018/08/10 | 1,092 | 1,122 | 1,083 | 1,114 | 87,900 |
| 2018/08/09 | 1,096 | 1,111 | 1,088 | 1,091 | 98,500 |
| 2018/08/08 | 1,082 | 1,127 | 1,082 | 1,086 | 114,000 |
| 2018/08/07 | 1,129 | 1,130 | 1,080 | 1,090 | 153,200 |
| 2018/08/06 | 1,167 | 1,180 | 1,135 | 1,137 | 96,800 |
| 2018/08/03 | 1,142 | 1,154 | 1,134 | 1,137 | 74,500 |
| 2018/08/02 | 1,081 | 1,179 | 1,080 | 1,136 | 272,000 |
| 2018/08/01 | 1,220 | 1,220 | 1,180 | 1,200 | 116,200 |
| 2018/07/31 | 1,230 | 1,245 | 1,198 | 1,220 | 66,300 |
| 2018/07/30 | 1,231 | 1,245 | 1,228 | 1,230 | 28,900 |
| 2018/07/27 | 1,228 | 1,262 | 1,228 | 1,240 | 68,400 |
| 2018/07/26 | 1,220 | 1,234 | 1,210 | 1,226 | 57,500 |
| 2018/07/25 | 1,209 | 1,219 | 1,199 | 1,209 | 47,800 |
| 2018/07/24 | 1,234 | 1,239 | 1,210 | 1,210 | 40,900 |
| 2018/07/23 | 1,219 | 1,237 | 1,212 | 1,234 | 69,000 |
| 2018/07/20 | 1,226 | 1,230 | 1,206 | 1,226 | 42,900 |
| 2018/07/19 | 1,237 | 1,238 | 1,221 | 1,226 | 22,600 |
| 2018/07/18 | 1,256 | 1,256 | 1,213 | 1,237 | 29,800 |
| 2018/07/17 | 1,219 | 1,255 | 1,213 | 1,243 | 49,100 |
| 2018/07/13 | 1,235 | 1,235 | 1,205 | 1,226 | 31,200 |
| 2018/07/12 | 1,220 | 1,231 | 1,204 | 1,221 | 52,400 |
| 2018/07/11 | 1,198 | 1,215 | 1,190 | 1,211 | 49,500 |
| 2018/07/10 | 1,213 | 1,222 | 1,197 | 1,204 | 61,200 |
| 2018/07/09 | 1,165 | 1,193 | 1,157 | 1,183 | 109,600 |
| 2018/07/06 | 1,146 | 1,162 | 1,132 | 1,157 | 135,200 |
| 2018/07/05 | 1,187 | 1,187 | 1,151 | 1,158 | 59,300 |
| 2018/07/04 | 1,175 | 1,203 | 1,164 | 1,185 | 81,400 |
| 2018/07/03 | 1,219 | 1,230 | 1,195 | 1,197 | 116,100 |
| 2018/07/02 | 1,258 | 1,268 | 1,216 | 1,217 | 101,500 |
| 2018/06/29 | 1,258 | 1,290 | 1,257 | 1,272 | 85,300 |
| 2018/06/28 | 1,271 | 1,271 | 1,225 | 1,271 | 101,800 |
| 2018/06/27 | 1,280 | 1,281 | 1,254 | 1,270 | 65,000 |
| 2018/06/26 | 1,276 | 1,279 | 1,235 | 1,270 | 98,000 |
| 2018/06/25 | 1,245 | 1,278 | 1,241 | 1,246 | 119,000 |
| 2018/06/22 | 1,204 | 1,253 | 1,198 | 1,245 | 200,700 |
| 2018/06/21 | 1,230 | 1,247 | 1,213 | 1,213 | 74,900 |
| 2018/06/20 | 1,249 | 1,249 | 1,223 | 1,237 | 71,200 |
| 2018/06/19 | 1,252 | 1,287 | 1,241 | 1,242 | 95,600 |
| 2018/06/18 | 1,265 | 1,265 | 1,242 | 1,256 | 73,300 |
| 2018/06/15 | 1,299 | 1,299 | 1,259 | 1,265 | 70,400 |
| 2018/06/14 | 1,280 | 1,292 | 1,268 | 1,278 | 90,700 |
| 2018/06/13 | 1,279 | 1,305 | 1,278 | 1,286 | 134,700 |
| 2018/06/12 | 1,272 | 1,294 | 1,270 | 1,274 | 84,700 |
| 2018/06/11 | 1,275 | 1,294 | 1,262 | 1,281 | 97,100 |
| 2018/06/08 | 1,280 | 1,322 | 1,277 | 1,277 | 227,900 |
| 2018/06/07 | 1,342 | 1,342 | 1,289 | 1,310 | 114,000 |
| 2018/06/06 | 1,291 | 1,348 | 1,291 | 1,345 | 94,900 |
| 2018/06/05 | 1,335 | 1,345 | 1,283 | 1,297 | 76,200 |
| 2018/06/04 | 1,326 | 1,360 | 1,319 | 1,334 | 103,000 |
| 2018/06/01 | 1,283 | 1,312 | 1,269 | 1,296 | 68,000 |
| 2018/05/31 | 1,283 | 1,305 | 1,267 | 1,292 | 70,800 |
| 2018/05/30 | 1,275 | 1,316 | 1,271 | 1,283 | 115,000 |
| 2018/05/29 | 1,282 | 1,299 | 1,270 | 1,294 | 79,500 |
| 2018/05/28 | 1,253 | 1,296 | 1,253 | 1,293 | 88,600 |
| 2018/05/25 | 1,265 | 1,276 | 1,246 | 1,261 | 105,400 |
| 2018/05/24 | 1,271 | 1,284 | 1,255 | 1,265 | 88,900 |
| 2018/05/23 | 1,255 | 1,278 | 1,255 | 1,272 | 111,600 |
| 2018/05/22 | 1,225 | 1,249 | 1,219 | 1,245 | 67,300 |
| 2018/05/21 | 1,229 | 1,249 | 1,213 | 1,225 | 122,600 |
| 2018/05/18 | 1,223 | 1,242 | 1,216 | 1,229 | 76,900 |
| 2018/05/17 | 1,220 | 1,239 | 1,189 | 1,230 | 129,800 |
| 2018/05/16 | 1,249 | 1,250 | 1,200 | 1,222 | 144,100 |
| 2018/05/15 | 1,268 | 1,272 | 1,248 | 1,257 | 132,100 |
| 2018/05/14 | 1,284 | 1,286 | 1,256 | 1,265 | 129,600 |
| 2018/05/11 | 1,303 | 1,311 | 1,275 | 1,284 | 112,600 |
| 2018/05/10 | 1,311 | 1,324 | 1,306 | 1,312 | 63,600 |
| 2018/05/09 | 1,345 | 1,345 | 1,301 | 1,306 | 104,200 |
| 2018/05/08 | 1,360 | 1,384 | 1,333 | 1,346 | 87,800 |
| 2018/05/07 | 1,365 | 1,379 | 1,341 | 1,362 | 58,300 |
| 2018/05/02 | 1,343 | 1,379 | 1,332 | 1,365 | 72,800 |
| 2018/05/01 | 1,300 | 1,407 | 1,284 | 1,336 | 185,400 |
| 2018/04/27 | 1,294 | 1,308 | 1,283 | 1,291 | 44,000 |
| 2018/04/26 | 1,309 | 1,311 | 1,282 | 1,294 | 38,300 |
| 2018/04/25 | 1,272 | 1,316 | 1,272 | 1,309 | 56,200 |
| 2018/04/24 | 1,265 | 1,284 | 1,255 | 1,278 | 35,400 |
| 2018/04/23 | 1,268 | 1,275 | 1,262 | 1,263 | 21,100 |
| 2018/04/20 | 1,280 | 1,286 | 1,267 | 1,268 | 18,900 |
| 2018/04/19 | 1,278 | 1,291 | 1,278 | 1,280 | 23,900 |
| 2018/04/18 | 1,254 | 1,281 | 1,249 | 1,276 | 29,700 |
| 2018/04/17 | 1,250 | 1,259 | 1,233 | 1,254 | 27,100 |
| 2018/04/16 | 1,237 | 1,251 | 1,234 | 1,249 | 36,900 |
| 2018/04/13 | 1,242 | 1,251 | 1,225 | 1,243 | 27,400 |
| 2018/04/12 | 1,250 | 1,263 | 1,234 | 1,238 | 50,800 |
| 2018/04/11 | 1,269 | 1,269 | 1,248 | 1,253 | 33,500 |
| 2018/04/10 | 1,312 | 1,312 | 1,261 | 1,269 | 75,500 |
| 2018/04/09 | 1,272 | 1,323 | 1,272 | 1,317 | 92,700 |
| 2018/04/06 | 1,254 | 1,293 | 1,252 | 1,272 | 62,500 |
| 2018/04/05 | 1,235 | 1,267 | 1,234 | 1,254 | 69,800 |
| 2018/04/04 | 1,218 | 1,247 | 1,210 | 1,235 | 56,300 |
| 2018/04/03 | 1,193 | 1,231 | 1,185 | 1,215 | 53,400 |
| 2018/04/02 | 1,198 | 1,217 | 1,193 | 1,204 | 36,200 |
| 2018/03/30 | 1,197 | 1,210 | 1,187 | 1,197 | 48,300 |
| 2018/03/29 | 1,205 | 1,205 | 1,169 | 1,188 | 38,000 |
| 2018/03/28 | 1,170 | 1,195 | 1,164 | 1,193 | 41,700 |
| 2018/03/27 | 1,161 | 1,179 | 1,140 | 1,174 | 93,600 |
| 2018/03/26 | 1,159 | 1,172 | 1,142 | 1,162 | 58,800 |
| 2018/03/23 | 1,165 | 1,165 | 1,134 | 1,141 | 60,800 |
| 2018/03/22 | 1,177 | 1,201 | 1,177 | 1,195 | 29,100 |
| 2018/03/20 | 1,177 | 1,191 | 1,155 | 1,181 | 37,800 |
| 2018/03/19 | 1,192 | 1,208 | 1,169 | 1,196 | 40,100 |
| 2018/03/16 | 1,195 | 1,220 | 1,188 | 1,216 | 63,000 |
| 2018/03/15 | 1,164 | 1,198 | 1,164 | 1,190 | 66,500 |
| 2018/03/14 | 1,153 | 1,182 | 1,150 | 1,163 | 60,300 |
| 2018/03/13 | 1,134 | 1,156 | 1,116 | 1,154 | 52,700 |
| 2018/03/12 | 1,175 | 1,187 | 1,128 | 1,134 | 98,300 |
| 2018/03/09 | 1,111 | 1,176 | 1,111 | 1,168 | 205,400 |
| 2018/03/08 | 1,140 | 1,142 | 1,095 | 1,107 | 227,300 |
| 2018/03/07 | 1,209 | 1,215 | 1,193 | 1,202 | 36,000 |
| 2018/03/06 | 1,194 | 1,221 | 1,190 | 1,211 | 52,500 |
| 2018/03/05 | 1,175 | 1,182 | 1,157 | 1,177 | 58,900 |
| 2018/03/02 | 1,185 | 1,185 | 1,167 | 1,173 | 50,000 |
| 2018/03/01 | 1,173 | 1,192 | 1,165 | 1,190 | 51,800 |
| 2018/02/28 | 1,199 | 1,214 | 1,178 | 1,178 | 41,300 |
| 2018/02/27 | 1,212 | 1,223 | 1,203 | 1,210 | 29,000 |
| 2018/02/26 | 1,235 | 1,237 | 1,205 | 1,215 | 39,400 |
| 2018/02/23 | 1,190 | 1,224 | 1,190 | 1,222 | 27,500 |
| 2018/02/22 | 1,193 | 1,202 | 1,173 | 1,189 | 63,300 |
| 2018/02/21 | 1,202 | 1,216 | 1,196 | 1,203 | 53,000 |
| 2018/02/20 | 1,193 | 1,211 | 1,193 | 1,202 | 45,600 |
| 2018/02/19 | 1,168 | 1,207 | 1,168 | 1,204 | 32,300 |
| 2018/02/16 | 1,149 | 1,179 | 1,142 | 1,159 | 40,000 |
| 2018/02/15 | 1,158 | 1,166 | 1,130 | 1,130 | 60,500 |
| 2018/02/14 | 1,158 | 1,174 | 1,140 | 1,154 | 86,700 |
| 2018/02/13 | 1,166 | 1,168 | 1,145 | 1,158 | 138,800 |
| 2018/02/09 | 1,127 | 1,167 | 1,123 | 1,166 | 96,400 |
| 2018/02/08 | 1,119 | 1,168 | 1,118 | 1,161 | 102,100 |
| 2018/02/07 | 1,138 | 1,160 | 1,112 | 1,112 | 125,100 |
| 2018/02/06 | 1,140 | 1,140 | 1,093 | 1,115 | 174,500 |
| 2018/02/05 | 1,138 | 1,161 | 1,129 | 1,153 | 109,000 |
| 2018/02/02 | 1,151 | 1,161 | 1,134 | 1,155 | 104,700 |
| 2018/02/01 | 1,106 | 1,147 | 1,096 | 1,147 | 178,700 |
| 2018/01/31 | 1,145 | 1,149 | 1,101 | 1,108 | 384,200 |
| 2018/01/30 | 1,283 | 1,301 | 1,252 | 1,265 | 38,400 |
| 2018/01/29 | 1,286 | 1,297 | 1,275 | 1,289 | 34,900 |
| 2018/01/26 | 1,270 | 1,287 | 1,270 | 1,286 | 32,400 |
| 2018/01/25 | 1,273 | 1,273 | 1,263 | 1,265 | 23,400 |
| 2018/01/24 | 1,273 | 1,281 | 1,273 | 1,278 | 14,100 |
| 2018/01/23 | 1,269 | 1,295 | 1,269 | 1,279 | 34,300 |
| 2018/01/22 | 1,249 | 1,254 | 1,240 | 1,254 | 25,600 |
| 2018/01/19 | 1,255 | 1,265 | 1,249 | 1,249 | 21,300 |
| 2018/01/18 | 1,269 | 1,275 | 1,244 | 1,252 | 58,500 |
| 2018/01/17 | 1,288 | 1,294 | 1,267 | 1,267 | 30,800 |
| 2018/01/16 | 1,300 | 1,307 | 1,291 | 1,294 | 23,900 |
| 2018/01/15 | 1,310 | 1,318 | 1,286 | 1,294 | 34,600 |
| 2018/01/12 | 1,291 | 1,297 | 1,282 | 1,290 | 29,500 |
| 2018/01/11 | 1,275 | 1,294 | 1,266 | 1,291 | 36,400 |
| 2018/01/10 | 1,301 | 1,314 | 1,276 | 1,276 | 28,600 |
| 2018/01/09 | 1,330 | 1,330 | 1,290 | 1,301 | 43,600 |
| 2018/01/05 | 1,326 | 1,326 | 1,304 | 1,317 | 38,400 |
| 2018/01/04 | 1,314 | 1,323 | 1,304 | 1,322 | 27,300 |