ENEOSホールディングス(5020)の株価時系列情報
ENEOSホールディングス(5020)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 |
---|---|---|---|---|---|
2012/12/28 | 487 | 487 | 477 | 483 | 7,193,500 |
2012/12/27 | 490 | 492 | 480 | 483 | 8,974,800 |
2012/12/26 | 471 | 478 | 470 | 477 | 8,121,800 |
2012/12/25 | 479 | 480 | 468 | 472 | 5,890,300 |
2012/12/21 | 472 | 477 | 468 | 474 | 15,544,400 |
2012/12/20 | 476 | 478 | 468 | 471 | 14,117,900 |
2012/12/19 | 475 | 477 | 471 | 471 | 13,973,500 |
2012/12/18 | 461 | 474 | 459 | 467 | 12,194,200 |
2012/12/17 | 462 | 462 | 455 | 458 | 7,464,700 |
2012/12/14 | 454 | 458 | 452 | 456 | 13,733,600 |
2012/12/13 | 457 | 457 | 451 | 453 | 6,384,700 |
2012/12/12 | 450 | 456 | 448 | 453 | 8,911,300 |
2012/12/11 | 443 | 448 | 441 | 447 | 4,464,200 |
2012/12/10 | 452 | 452 | 440 | 443 | 7,998,000 |
2012/12/07 | 449 | 449 | 437 | 445 | 6,448,100 |
2012/12/06 | 452 | 452 | 444 | 446 | 7,144,800 |
2012/12/05 | 443 | 451 | 441 | 445 | 11,449,500 |
2012/12/04 | 440 | 444 | 439 | 443 | 7,989,000 |
2012/12/03 | 434 | 439 | 433 | 434 | 10,495,500 |
2012/11/30 | 441 | 455 | 438 | 440 | 18,250,600 |
2012/11/29 | 426 | 438 | 424 | 436 | 12,179,000 |
2012/11/28 | 416 | 427 | 416 | 420 | 11,350,200 |
2012/11/27 | 419 | 421 | 415 | 418 | 13,231,500 |
2012/11/26 | 433 | 434 | 412 | 413 | 19,925,400 |
2012/11/22 | 437 | 438 | 421 | 425 | 11,700,700 |
2012/11/21 | 437 | 439 | 430 | 435 | 7,307,900 |
2012/11/20 | 435 | 441 | 431 | 435 | 13,625,000 |
2012/11/19 | 414 | 429 | 414 | 426 | 13,826,300 |
2012/11/16 | 409 | 410 | 402 | 406 | 13,753,100 |
2012/11/15 | 409 | 412 | 403 | 410 | 10,318,200 |
2012/11/14 | 416 | 417 | 410 | 412 | 6,211,900 |
2012/11/13 | 411 | 419 | 409 | 419 | 8,024,500 |
2012/11/12 | 411 | 412 | 406 | 408 | 4,505,600 |
2012/11/09 | 414 | 415 | 407 | 412 | 8,162,300 |
2012/11/08 | 415 | 419 | 414 | 419 | 7,609,000 |
2012/11/07 | 421 | 429 | 418 | 423 | 10,732,900 |
2012/11/06 | 415 | 422 | 414 | 419 | 7,813,600 |
2012/11/05 | 408 | 430 | 407 | 419 | 15,416,500 |
2012/11/02 | 428 | 428 | 418 | 422 | 9,311,100 |
2012/11/01 | 425 | 426 | 420 | 420 | 7,382,200 |
2012/10/31 | 413 | 425 | 412 | 425 | 10,862,100 |
2012/10/30 | 410 | 418 | 403 | 408 | 12,168,400 |
2012/10/29 | 419 | 422 | 410 | 417 | 7,204,900 |
2012/10/26 | 427 | 428 | 418 | 420 | 8,330,000 |
2012/10/25 | 434 | 435 | 421 | 422 | 14,298,200 |
2012/10/24 | 431 | 443 | 429 | 438 | 8,406,300 |
2012/10/23 | 446 | 447 | 437 | 440 | 9,134,600 |
2012/10/22 | 439 | 450 | 437 | 447 | 8,189,600 |
2012/10/19 | 448 | 453 | 445 | 449 | 7,175,600 |
2012/10/18 | 452 | 456 | 446 | 451 | 12,373,500 |
2012/10/17 | 450 | 451 | 445 | 450 | 12,774,100 |
2012/10/16 | 451 | 452 | 440 | 444 | 8,579,400 |
2012/10/15 | 447 | 453 | 446 | 451 | 11,027,800 |
2012/10/12 | 440 | 449 | 439 | 446 | 12,377,300 |
2012/10/11 | 431 | 448 | 431 | 439 | 13,905,300 |
2012/10/10 | 420 | 436 | 419 | 432 | 10,138,600 |
2012/10/09 | 426 | 431 | 422 | 424 | 12,400,200 |
2012/10/05 | 435 | 438 | 431 | 434 | 9,942,000 |
2012/10/04 | 438 | 441 | 426 | 433 | 13,992,100 |
2012/10/03 | 441 | 442 | 433 | 441 | 13,732,300 |
2012/10/02 | 438 | 449 | 437 | 445 | 16,388,400 |
2012/10/01 | 429 | 433 | 423 | 432 | 9,384,000 |
2012/09/28 | 421 | 430 | 421 | 427 | 12,052,000 |
2012/09/27 | 416 | 423 | 415 | 421 | 7,453,000 |
2012/09/26 | 420 | 423 | 417 | 421 | 7,699,100 |
2012/09/25 | 420 | 434 | 418 | 433 | 9,394,100 |
2012/09/24 | 430 | 438 | 430 | 432 | 5,221,400 |
2012/09/21 | 434 | 438 | 427 | 435 | 10,027,400 |
2012/09/20 | 434 | 437 | 427 | 432 | 10,437,000 |
2012/09/19 | 434 | 443 | 431 | 441 | 10,249,800 |
2012/09/18 | 428 | 441 | 425 | 437 | 11,259,500 |
2012/09/14 | 418 | 433 | 416 | 430 | 16,569,200 |
2012/09/13 | 409 | 413 | 407 | 412 | 5,631,600 |
2012/09/12 | 404 | 411 | 402 | 408 | 7,613,400 |
2012/09/11 | 401 | 406 | 399 | 404 | 6,547,300 |
2012/09/10 | 401 | 411 | 400 | 408 | 7,938,600 |
2012/09/07 | 384 | 400 | 382 | 397 | 10,756,100 |
2012/09/06 | 381 | 385 | 372 | 374 | 10,384,900 |
2012/09/05 | 392 | 393 | 380 | 380 | 9,810,300 |
2012/09/04 | 398 | 399 | 392 | 396 | 6,829,700 |
2012/09/03 | 403 | 405 | 393 | 394 | 8,316,100 |
2012/08/31 | 406 | 414 | 405 | 405 | 11,252,800 |
2012/08/30 | 412 | 418 | 407 | 416 | 10,594,400 |
2012/08/29 | 410 | 416 | 410 | 413 | 10,864,500 |
2012/08/28 | 405 | 406 | 399 | 403 | 11,664,000 |
2012/08/27 | 400 | 406 | 400 | 403 | 6,212,200 |
2012/08/24 | 405 | 405 | 396 | 398 | 7,091,700 |
2012/08/23 | 407 | 410 | 403 | 405 | 8,791,000 |
2012/08/22 | 411 | 412 | 402 | 408 | 6,658,000 |
2012/08/21 | 411 | 414 | 408 | 411 | 4,778,500 |
2012/08/20 | 412 | 413 | 406 | 409 | 6,466,000 |
2012/08/17 | 415 | 418 | 412 | 417 | 9,826,400 |
2012/08/16 | 411 | 419 | 411 | 415 | 8,266,800 |
2012/08/15 | 405 | 409 | 396 | 406 | 12,356,300 |
2012/08/14 | 419 | 427 | 401 | 403 | 17,497,100 |
2012/08/13 | 410 | 417 | 408 | 411 | 7,730,700 |
2012/08/10 | 417 | 425 | 413 | 418 | 15,914,100 |
2012/08/09 | 395 | 409 | 395 | 409 | 16,538,900 |
2012/08/08 | 395 | 399 | 385 | 387 | 10,257,500 |
2012/08/07 | 385 | 392 | 383 | 389 | 7,230,800 |
2012/08/06 | 387 | 388 | 377 | 382 | 10,958,500 |
2012/08/03 | 364 | 386 | 357 | 379 | 15,953,800 |
2012/08/02 | 369 | 375 | 366 | 370 | 8,552,100 |
2012/08/01 | 375 | 377 | 365 | 365 | 10,410,400 |
2012/07/31 | 368 | 381 | 363 | 380 | 9,422,500 |
2012/07/30 | 377 | 378 | 363 | 371 | 10,674,800 |
2012/07/27 | 365 | 371 | 362 | 369 | 7,978,300 |
2012/07/26 | 351 | 357 | 350 | 355 | 11,138,300 |
2012/07/25 | 356 | 357 | 346 | 347 | 9,330,000 |
2012/07/24 | 358 | 362 | 355 | 356 | 7,156,400 |
2012/07/23 | 369 | 371 | 359 | 361 | 8,298,000 |
2012/07/20 | 381 | 382 | 373 | 375 | 11,846,100 |
2012/07/19 | 374 | 385 | 373 | 381 | 13,172,600 |
2012/07/18 | 356 | 371 | 353 | 370 | 17,770,200 |
2012/07/17 | 378 | 378 | 356 | 356 | 23,945,400 |
2012/07/13 | 386 | 391 | 381 | 386 | 8,901,200 |
2012/07/12 | 393 | 394 | 385 | 386 | 8,587,100 |
2012/07/11 | 393 | 396 | 389 | 392 | 6,690,500 |
2012/07/10 | 395 | 402 | 394 | 395 | 15,531,300 |
2012/07/09 | 388 | 390 | 384 | 386 | 7,070,900 |
2012/07/06 | 400 | 401 | 390 | 391 | 15,582,600 |
2012/07/05 | 407 | 408 | 401 | 401 | 10,316,800 |
2012/07/04 | 413 | 415 | 407 | 408 | 9,321,600 |
2012/07/03 | 412 | 416 | 409 | 409 | 7,558,000 |
2012/07/02 | 416 | 418 | 411 | 413 | 8,578,200 |
2012/06/29 | 402 | 413 | 398 | 408 | 12,928,600 |
2012/06/28 | 403 | 405 | 400 | 403 | 5,469,500 |
2012/06/27 | 399 | 401 | 392 | 396 | 9,227,900 |
2012/06/26 | 397 | 404 | 395 | 399 | 12,723,100 |
2012/06/25 | 411 | 411 | 404 | 405 | 6,952,000 |
2012/06/22 | 405 | 413 | 401 | 410 | 13,315,700 |
2012/06/21 | 404 | 415 | 404 | 413 | 18,264,500 |
2012/06/20 | 397 | 404 | 395 | 403 | 14,323,200 |
2012/06/19 | 392 | 407 | 387 | 390 | 27,313,400 |
2012/06/18 | 385 | 387 | 381 | 385 | 8,619,900 |
2012/06/15 | 377 | 377 | 370 | 375 | 10,716,000 |
2012/06/14 | 370 | 375 | 368 | 374 | 9,151,500 |
2012/06/13 | 375 | 375 | 369 | 372 | 6,311,400 |
2012/06/12 | 375 | 377 | 368 | 373 | 12,715,600 |
2012/06/11 | 382 | 386 | 379 | 385 | 10,176,100 |
2012/06/08 | 387 | 387 | 373 | 374 | 13,862,300 |
2012/06/07 | 384 | 389 | 383 | 386 | 13,102,700 |
2012/06/06 | 373 | 379 | 367 | 377 | 18,772,500 |
2012/06/05 | 363 | 374 | 361 | 373 | 16,256,800 |
2012/06/04 | 364 | 367 | 357 | 360 | 16,872,600 |
2012/06/01 | 390 | 391 | 373 | 375 | 23,106,700 |
2012/05/31 | 392 | 400 | 391 | 398 | 11,215,000 |
2012/05/30 | 404 | 405 | 395 | 399 | 10,506,100 |
2012/05/29 | 401 | 407 | 398 | 406 | 7,329,400 |
2012/05/28 | 398 | 408 | 398 | 404 | 7,970,600 |
2012/05/25 | 405 | 406 | 398 | 400 | 6,672,300 |
2012/05/24 | 402 | 405 | 398 | 402 | 9,000,800 |
2012/05/23 | 410 | 413 | 402 | 402 | 8,471,200 |
2012/05/22 | 410 | 415 | 409 | 413 | 9,383,400 |
2012/05/21 | 406 | 409 | 405 | 406 | 8,648,300 |
2012/05/18 | 411 | 412 | 406 | 407 | 10,791,700 |
2012/05/17 | 413 | 422 | 408 | 420 | 10,130,900 |
2012/05/16 | 422 | 423 | 408 | 413 | 10,065,000 |
2012/05/15 | 414 | 420 | 412 | 419 | 9,338,700 |
2012/05/14 | 426 | 428 | 419 | 421 | 8,790,500 |
2012/05/11 | 435 | 436 | 421 | 426 | 12,051,800 |
2012/05/10 | 432 | 436 | 430 | 431 | 8,353,100 |
2012/05/09 | 439 | 440 | 431 | 433 | 11,959,300 |
2012/05/08 | 438 | 446 | 436 | 445 | 6,835,700 |
2012/05/07 | 442 | 448 | 437 | 440 | 10,803,300 |
2012/05/02 | 449 | 457 | 449 | 454 | 7,322,100 |
2012/05/01 | 453 | 455 | 445 | 446 | 8,147,300 |
2012/04/27 | 453 | 456 | 448 | 453 | 17,290,400 |
2012/04/26 | 465 | 466 | 453 | 455 | 14,030,800 |
2012/04/25 | 472 | 473 | 462 | 465 | 7,727,200 |
2012/04/24 | 470 | 472 | 466 | 469 | 6,066,500 |
2012/04/23 | 477 | 479 | 471 | 472 | 5,166,200 |
2012/04/20 | 481 | 482 | 474 | 477 | 4,521,800 |
2012/04/19 | 476 | 481 | 473 | 477 | 7,055,000 |
2012/04/18 | 476 | 483 | 473 | 481 | 5,956,900 |
2012/04/17 | 479 | 479 | 470 | 471 | 5,689,400 |
2012/04/16 | 478 | 481 | 475 | 475 | 6,464,500 |
2012/04/13 | 489 | 492 | 480 | 482 | 7,828,700 |
2012/04/12 | 480 | 487 | 477 | 485 | 8,813,400 |
2012/04/11 | 479 | 483 | 476 | 480 | 10,413,700 |
2012/04/10 | 497 | 497 | 486 | 487 | 7,925,500 |
2012/04/09 | 500 | 504 | 496 | 497 | 6,840,200 |
2012/04/06 | 501 | 507 | 500 | 503 | 7,291,900 |
2012/04/05 | 504 | 509 | 501 | 507 | 8,893,500 |
2012/04/04 | 511 | 521 | 509 | 509 | 9,720,400 |
2012/04/03 | 512 | 514 | 509 | 509 | 7,192,500 |
2012/04/02 | 522 | 523 | 515 | 515 | 8,452,100 |
2012/03/30 | 516 | 516 | 507 | 513 | 9,623,000 |
2012/03/29 | 521 | 521 | 508 | 514 | 6,882,800 |
2012/03/28 | 529 | 530 | 518 | 523 | 6,741,800 |
2012/03/27 | 529 | 535 | 525 | 533 | 7,927,100 |
2012/03/26 | 524 | 527 | 519 | 522 | 7,968,400 |
2012/03/23 | 526 | 527 | 520 | 520 | 7,349,100 |
2012/03/22 | 526 | 534 | 524 | 529 | 10,500,000 |
2012/03/21 | 518 | 528 | 517 | 523 | 12,171,200 |
2012/03/19 | 534 | 538 | 531 | 536 | 11,827,400 |
2012/03/16 | 523 | 529 | 521 | 528 | 17,267,300 |
2012/03/15 | 523 | 528 | 520 | 525 | 12,034,700 |
2012/03/14 | 518 | 521 | 513 | 518 | 9,756,500 |
2012/03/13 | 505 | 516 | 504 | 511 | 12,490,800 |
2012/03/12 | 509 | 511 | 504 | 504 | 8,507,100 |
2012/03/09 | 512 | 512 | 504 | 506 | 12,207,700 |
2012/03/08 | 500 | 502 | 496 | 502 | 7,121,600 |
2012/03/07 | 489 | 495 | 488 | 493 | 7,802,500 |
2012/03/06 | 504 | 507 | 490 | 497 | 15,981,900 |
2012/03/05 | 505 | 510 | 502 | 503 | 10,721,200 |
2012/03/02 | 510 | 513 | 504 | 506 | 11,400,200 |
2012/03/01 | 508 | 511 | 500 | 503 | 8,275,300 |
2012/02/29 | 509 | 516 | 507 | 510 | 10,057,400 |
2012/02/28 | 507 | 510 | 502 | 507 | 11,467,700 |
2012/02/27 | 520 | 523 | 511 | 512 | 10,115,800 |
2012/02/24 | 507 | 519 | 506 | 517 | 14,782,800 |
2012/02/23 | 505 | 507 | 500 | 505 | 8,190,100 |
2012/02/22 | 505 | 508 | 501 | 506 | 11,003,700 |
2012/02/21 | 509 | 514 | 501 | 507 | 10,275,400 |
2012/02/20 | 514 | 516 | 508 | 509 | 9,044,300 |
2012/02/17 | 501 | 508 | 496 | 504 | 14,672,700 |
2012/02/16 | 495 | 502 | 493 | 496 | 12,099,600 |
2012/02/15 | 485 | 494 | 479 | 491 | 15,219,600 |
2012/02/14 | 485 | 492 | 480 | 485 | 8,345,200 |
2012/02/13 | 485 | 489 | 480 | 487 | 10,296,500 |
2012/02/10 | 473 | 488 | 473 | 486 | 18,662,100 |
2012/02/09 | 464 | 473 | 463 | 471 | 9,924,000 |
2012/02/08 | 464 | 464 | 460 | 464 | 7,447,500 |
2012/02/07 | 462 | 466 | 460 | 465 | 11,727,200 |
2012/02/06 | 468 | 470 | 457 | 457 | 9,677,400 |
2012/02/03 | 451 | 464 | 451 | 460 | 10,333,100 |
2012/02/02 | 458 | 463 | 454 | 454 | 9,846,100 |
2012/02/01 | 460 | 463 | 455 | 459 | 10,211,600 |
2012/01/31 | 465 | 467 | 459 | 460 | 10,626,400 |
2012/01/30 | 475 | 477 | 467 | 470 | 9,743,700 |
2012/01/27 | 469 | 484 | 468 | 476 | 18,820,200 |
2012/01/26 | 463 | 473 | 461 | 472 | 15,605,600 |
2012/01/25 | 457 | 463 | 457 | 461 | 10,691,700 |
2012/01/24 | 462 | 464 | 457 | 459 | 9,742,400 |
2012/01/23 | 465 | 466 | 457 | 460 | 13,221,000 |
2012/01/20 | 472 | 477 | 470 | 473 | 8,943,200 |
2012/01/19 | 468 | 472 | 464 | 467 | 9,038,600 |
2012/01/18 | 455 | 474 | 454 | 466 | 11,062,400 |
2012/01/17 | 454 | 456 | 449 | 454 | 8,438,700 |
2012/01/16 | 455 | 455 | 448 | 450 | 6,006,000 |
2012/01/13 | 452 | 461 | 450 | 460 | 9,342,100 |
2012/01/12 | 450 | 451 | 446 | 450 | 7,614,600 |
2012/01/11 | 456 | 458 | 449 | 451 | 10,046,200 |
2012/01/10 | 463 | 465 | 450 | 452 | 11,632,400 |
2012/01/06 | 470 | 472 | 458 | 462 | 9,260,000 |
2012/01/05 | 476 | 480 | 472 | 473 | 7,736,100 |
2012/01/04 | 473 | 478 | 469 | 474 | 9,479,400 |