1945 (株)東京エネシス の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 470 | 470 | 470 | 470 | 6,000 | 470 |
1997-12-29 | 470 | 470 | 470 | 470 | 17,000 | 470 |
1997-12-26 | 460 | 470 | 460 | 470 | 20,000 | 470 |
1997-12-25 | 393 | 420 | 393 | 420 | 6,000 | 420 |
1997-12-24 | 410 | 410 | 390 | 392 | 16,000 | 392 |
1997-12-22 | 450 | 450 | 420 | 420 | 6,000 | 420 |
1997-12-19 | 452 | 452 | 450 | 450 | 16,000 | 450 |
1997-12-18 | 456 | 456 | 452 | 452 | 11,000 | 452 |
1997-12-17 | 450 | 470 | 450 | 452 | 9,000 | 452 |
1997-12-16 | 465 | 470 | 450 | 450 | 12,000 | 450 |
1997-12-15 | 465 | 465 | 465 | 465 | 6,000 | 465 |
1997-12-12 | 472 | 480 | 470 | 480 | 51,000 | 480 |
1997-12-11 | 450 | 470 | 440 | 470 | 33,000 | 470 |
1997-12-10 | 440 | 450 | 440 | 450 | 29,000 | 450 |
1997-12-09 | 434 | 435 | 430 | 434 | 6,000 | 434 |
1997-12-08 | 445 | 450 | 445 | 445 | 12,000 | 445 |
1997-12-05 | 415 | 430 | 415 | 430 | 17,000 | 430 |
1997-12-04 | 415 | 415 | 415 | 415 | 5,000 | 415 |
1997-12-03 | 446 | 446 | 430 | 430 | 43,000 | 430 |
1997-12-02 | 446 | 450 | 446 | 450 | 33,000 | 450 |
1997-12-01 | 445 | 450 | 445 | 446 | 47,000 | 446 |
1997-11-28 | 465 | 465 | 450 | 450 | 17,000 | 450 |
1997-11-27 | 455 | 456 | 440 | 455 | 77,000 | 455 |
1997-11-26 | 460 | 460 | 450 | 455 | 12,000 | 455 |
1997-11-21 | 496 | 501 | 495 | 495 | 11,000 | 495 |
1997-11-20 | 530 | 530 | 491 | 491 | 8,000 | 491 |
1997-11-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
1997-11-18 | 520 | 550 | 517 | 550 | 7,000 | 550 |
1997-11-17 | 496 | 504 | 495 | 504 | 13,000 | 504 |
1997-11-14 | 486 | 500 | 486 | 491 | 38,000 | 491 |
1997-11-13 | 485 | 485 | 485 | 485 | 13,000 | 485 |
1997-11-12 | 491 | 491 | 485 | 486 | 11,000 | 486 |
1997-11-11 | 491 | 491 | 491 | 491 | 5,000 | 491 |
1997-11-10 | 500 | 500 | 495 | 495 | 8,000 | 495 |
1997-11-07 | 519 | 519 | 510 | 510 | 5,000 | 510 |
1997-11-06 | 549 | 549 | 549 | 549 | 4,000 | 549 |
1997-11-05 | 550 | 550 | 550 | 550 | 2,000 | 550 |
1997-11-04 | 550 | 550 | 549 | 549 | 3,000 | 549 |
1997-10-31 | 512 | 560 | 512 | 550 | 21,000 | 550 |
1997-10-30 | 529 | 529 | 512 | 512 | 2,000 | 512 |
1997-10-29 | 501 | 511 | 501 | 511 | 6,000 | 511 |
1997-10-28 | 493 | 505 | 492 | 500 | 31,000 | 500 |
1997-10-27 | 490 | 490 | 490 | 490 | 6,000 | 490 |
1997-10-24 | 485 | 500 | 485 | 500 | 3,000 | 500 |
1997-10-23 | 480 | 480 | 480 | 480 | 5,000 | 480 |
1997-10-22 | 456 | 458 | 456 | 458 | 39,000 | 458 |
1997-10-21 | 464 | 464 | 456 | 456 | 19,000 | 456 |
1997-10-20 | 465 | 465 | 464 | 464 | 12,000 | 464 |
1997-10-17 | 467 | 467 | 465 | 465 | 16,000 | 465 |
1997-10-16 | 461 | 470 | 461 | 470 | 8,000 | 470 |
1997-10-15 | 469 | 469 | 461 | 461 | 3,000 | 461 |
1997-10-14 | 478 | 479 | 456 | 456 | 4,000 | 456 |
1997-10-13 | 492 | 492 | 480 | 480 | 5,000 | 480 |
1997-10-09 | 505 | 505 | 500 | 500 | 13,000 | 500 |
1997-10-08 | 505 | 505 | 505 | 505 | 1,000 | 505 |
1997-10-07 | 508 | 508 | 501 | 505 | 12,000 | 505 |
1997-10-06 | 511 | 511 | 510 | 510 | 4,000 | 510 |
1997-10-03 | 539 | 539 | 519 | 519 | 6,000 | 519 |
1997-10-02 | 554 | 554 | 540 | 540 | 6,000 | 540 |
1997-10-01 | 559 | 559 | 551 | 554 | 8,000 | 554 |
1997-09-30 | 545 | 560 | 540 | 560 | 11,000 | 560 |
1997-09-29 | 545 | 545 | 544 | 545 | 26,000 | 545 |
1997-09-26 | 547 | 547 | 535 | 535 | 4,000 | 535 |
1997-09-25 | 545 | 548 | 545 | 548 | 10,000 | 548 |
1997-09-24 | 545 | 548 | 545 | 548 | 41,000 | 548 |
1997-09-22 | 570 | 570 | 545 | 545 | 178,000 | 545 |
1997-09-19 | 570 | 570 | 569 | 569 | 5,000 | 569 |
1997-09-18 | 565 | 570 | 565 | 570 | 11,000 | 570 |
1997-09-17 | 545 | 545 | 545 | 545 | 17,000 | 545 |
1997-09-16 | 544 | 545 | 544 | 545 | 12,000 | 545 |
1997-09-12 | 551 | 555 | 550 | 550 | 30,000 | 550 |
1997-09-11 | 580 | 580 | 551 | 569 | 11,000 | 569 |
1997-09-10 | 580 | 580 | 580 | 580 | 32,000 | 580 |
1997-09-05 | 620 | 620 | 610 | 610 | 6,000 | 610 |
1997-09-04 | 617 | 617 | 617 | 617 | 1,000 | 617 |
1997-09-03 | 617 | 617 | 616 | 616 | 3,000 | 616 |
1997-09-02 | 605 | 605 | 604 | 604 | 4,000 | 604 |
1997-08-29 | 599 | 599 | 589 | 589 | 2,000 | 589 |
1997-08-28 | 617 | 620 | 617 | 619 | 5,000 | 619 |
1997-08-27 | 638 | 647 | 637 | 647 | 15,000 | 647 |
1997-08-26 | 638 | 638 | 638 | 638 | 19,000 | 638 |
1997-08-25 | 582 | 582 | 582 | 582 | 1,000 | 582 |
1997-08-22 | 582 | 582 | 582 | 582 | 2,000 | 582 |
1997-08-21 | 571 | 580 | 571 | 580 | 9,000 | 580 |
1997-08-20 | 579 | 579 | 579 | 579 | 9,000 | 579 |
1997-08-19 | 579 | 579 | 578 | 579 | 28,000 | 579 |
1997-08-18 | 579 | 579 | 579 | 579 | 4,000 | 579 |
1997-08-15 | 580 | 580 | 579 | 579 | 3,000 | 579 |
1997-08-14 | 580 | 580 | 580 | 580 | 20,000 | 580 |
1997-08-13 | 581 | 581 | 580 | 580 | 18,000 | 580 |
1997-08-12 | 579 | 579 | 571 | 571 | 6,000 | 571 |
1997-08-11 | 570 | 580 | 570 | 580 | 10,000 | 580 |
1997-08-07 | 591 | 592 | 591 | 591 | 11,000 | 591 |
1997-08-06 | 592 | 592 | 590 | 590 | 7,000 | 590 |
1997-08-05 | 600 | 600 | 592 | 592 | 18,000 | 592 |
1997-08-04 | 602 | 602 | 600 | 600 | 18,000 | 600 |
1997-08-01 | 631 | 631 | 610 | 610 | 15,000 | 610 |
1997-07-31 | 630 | 631 | 630 | 631 | 12,000 | 631 |
1997-07-30 | 663 | 663 | 663 | 663 | 2,000 | 663 |
1997-07-28 | 665 | 665 | 664 | 665 | 28,000 | 665 |
1997-07-25 | 635 | 655 | 635 | 655 | 5,000 | 655 |
1997-07-24 | 646 | 646 | 645 | 645 | 6,000 | 645 |
1997-07-23 | 651 | 651 | 646 | 646 | 5,000 | 646 |
1997-07-22 | 667 | 667 | 650 | 650 | 2,000 | 650 |
1997-07-18 | 675 | 675 | 674 | 674 | 8,000 | 674 |
1997-07-17 | 656 | 656 | 645 | 645 | 5,000 | 645 |
1997-07-16 | 651 | 653 | 650 | 653 | 11,000 | 653 |
1997-07-15 | 655 | 655 | 650 | 650 | 9,000 | 650 |
1997-07-14 | 658 | 658 | 655 | 658 | 10,000 | 658 |
1997-07-11 | 658 | 658 | 657 | 657 | 6,000 | 657 |
1997-07-10 | 655 | 657 | 655 | 655 | 8,000 | 655 |
1997-07-09 | 660 | 660 | 655 | 655 | 8,000 | 655 |
1997-07-08 | 670 | 670 | 659 | 659 | 20,000 | 659 |
1997-07-07 | 680 | 680 | 670 | 670 | 17,000 | 670 |
1997-07-04 | 689 | 689 | 665 | 670 | 19,000 | 670 |
1997-07-03 | 691 | 691 | 670 | 670 | 4,000 | 670 |
1997-07-02 | 697 | 697 | 691 | 691 | 12,000 | 691 |
1997-07-01 | 705 | 705 | 700 | 700 | 12,000 | 700 |
1997-06-30 | 707 | 707 | 705 | 707 | 12,000 | 707 |
1997-06-27 | 707 | 707 | 700 | 707 | 64,000 | 707 |
1997-06-26 | 698 | 698 | 697 | 697 | 3,000 | 697 |
1997-06-25 | 695 | 700 | 695 | 698 | 13,000 | 698 |
1997-06-24 | 678 | 698 | 678 | 698 | 4,000 | 698 |
1997-06-23 | 685 | 685 | 670 | 670 | 2,000 | 670 |
1997-06-20 | 702 | 702 | 690 | 690 | 38,000 | 690 |
1997-06-19 | 690 | 703 | 689 | 702 | 91,000 | 702 |
1997-06-18 | 682 | 682 | 677 | 680 | 21,000 | 680 |
1997-06-17 | 653 | 653 | 650 | 652 | 105,000 | 652 |
1997-06-16 | 660 | 660 | 652 | 653 | 62,000 | 653 |
1997-06-13 | 671 | 681 | 660 | 660 | 104,000 | 660 |
1997-06-12 | 680 | 703 | 680 | 701 | 69,000 | 701 |
1997-06-11 | 665 | 665 | 660 | 664 | 16,000 | 664 |
1997-06-10 | 665 | 665 | 664 | 664 | 67,000 | 664 |
1997-06-09 | 645 | 645 | 640 | 645 | 12,000 | 645 |
1997-06-06 | 660 | 660 | 645 | 645 | 15,000 | 645 |
1997-06-05 | 652 | 652 | 652 | 652 | 4,000 | 652 |
1997-06-04 | 660 | 660 | 652 | 652 | 7,000 | 652 |
1997-06-03 | 670 | 676 | 650 | 650 | 21,000 | 650 |
1997-06-02 | 646 | 670 | 646 | 665 | 7,000 | 665 |
1997-05-30 | 669 | 669 | 669 | 669 | 1,000 | 669 |
1997-05-29 | 669 | 670 | 669 | 670 | 2,000 | 670 |
1997-05-28 | 670 | 675 | 670 | 670 | 5,000 | 670 |
1997-05-27 | 675 | 680 | 675 | 680 | 27,000 | 680 |
1997-05-26 | 645 | 645 | 645 | 645 | 18,000 | 645 |
1997-05-23 | 650 | 650 | 625 | 625 | 74,000 | 625 |
1997-05-22 | 630 | 630 | 630 | 630 | 7,000 | 630 |
1997-05-21 | 650 | 650 | 630 | 630 | 4,000 | 630 |
1997-05-20 | 650 | 650 | 649 | 649 | 3,000 | 649 |
1997-05-19 | 670 | 670 | 650 | 650 | 13,000 | 650 |
1997-05-16 | 680 | 680 | 670 | 670 | 19,000 | 670 |
1997-05-15 | 680 | 680 | 680 | 680 | 2,000 | 680 |
1997-05-14 | 661 | 689 | 660 | 679 | 8,000 | 679 |
1997-05-13 | 655 | 668 | 655 | 658 | 19,000 | 658 |
1997-05-12 | 630 | 650 | 630 | 650 | 6,000 | 650 |
1997-05-09 | 630 | 632 | 630 | 632 | 3,000 | 632 |
1997-05-08 | 630 | 635 | 629 | 629 | 6,000 | 629 |
1997-05-07 | 632 | 633 | 632 | 632 | 11,000 | 632 |
1997-05-06 | 615 | 620 | 611 | 612 | 26,000 | 612 |
1997-05-02 | 604 | 605 | 590 | 595 | 55,000 | 595 |
1997-05-01 | 609 | 615 | 603 | 605 | 96,000 | 605 |
1997-04-30 | 601 | 611 | 600 | 611 | 90,000 | 611 |
1997-04-28 | 610 | 610 | 600 | 600 | 4,000 | 600 |
1997-04-25 | 631 | 631 | 605 | 605 | 35,000 | 605 |
1997-04-24 | 622 | 622 | 621 | 621 | 8,000 | 621 |
1997-04-23 | 620 | 620 | 620 | 620 | 21,000 | 620 |
1997-04-22 | 633 | 640 | 617 | 617 | 27,000 | 617 |
1997-04-21 | 615 | 627 | 615 | 627 | 34,000 | 627 |
1997-04-18 | 616 | 616 | 606 | 615 | 18,000 | 615 |
1997-04-17 | 604 | 611 | 604 | 610 | 11,000 | 610 |
1997-04-16 | 596 | 604 | 596 | 604 | 5,000 | 604 |
1997-04-15 | 590 | 596 | 590 | 596 | 6,000 | 596 |
1997-04-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
1997-04-09 | 600 | 600 | 590 | 590 | 59,000 | 590 |
1997-04-08 | 599 | 600 | 599 | 600 | 4,000 | 600 |
1997-04-07 | 613 | 615 | 613 | 614 | 18,000 | 614 |
1997-04-04 | 613 | 613 | 613 | 613 | 3,000 | 613 |
1997-04-03 | 590 | 590 | 590 | 590 | 2,000 | 590 |
1997-04-02 | 614 | 614 | 614 | 614 | 4,000 | 614 |
1997-04-01 | 615 | 615 | 600 | 600 | 16,000 | 600 |
1997-03-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
1997-03-28 | 600 | 600 | 600 | 600 | 19,000 | 600 |
1997-03-27 | 599 | 599 | 599 | 599 | 5,000 | 599 |
1997-03-26 | 600 | 600 | 596 | 596 | 5,000 | 596 |
1997-03-25 | 589 | 605 | 589 | 600 | 33,000 | 600 |
1997-03-24 | 588 | 589 | 588 | 589 | 23,000 | 589 |
1997-03-21 | 570 | 588 | 570 | 588 | 29,000 | 588 |
1997-03-19 | 575 | 575 | 570 | 570 | 64,000 | 570 |
1997-03-18 | 580 | 590 | 580 | 580 | 75,000 | 580 |
1997-03-17 | 582 | 597 | 581 | 582 | 30,000 | 582 |
1997-03-14 | 580 | 590 | 580 | 580 | 39,000 | 580 |
1997-03-13 | 620 | 620 | 600 | 600 | 61,000 | 600 |
1997-03-12 | 635 | 635 | 630 | 630 | 10,000 | 630 |
1997-03-11 | 653 | 653 | 640 | 640 | 11,000 | 640 |
1997-03-07 | 651 | 651 | 650 | 650 | 7,000 | 650 |
1997-03-06 | 651 | 652 | 651 | 652 | 5,000 | 652 |
1997-03-05 | 661 | 661 | 651 | 651 | 11,000 | 651 |
1997-03-04 | 660 | 661 | 655 | 655 | 28,000 | 655 |
1997-03-03 | 661 | 661 | 650 | 651 | 7,000 | 651 |
1997-02-28 | 665 | 670 | 665 | 670 | 8,000 | 670 |
1997-02-27 | 680 | 680 | 668 | 668 | 39,000 | 668 |
1997-02-26 | 680 | 685 | 671 | 671 | 16,000 | 671 |
1997-02-25 | 686 | 686 | 680 | 680 | 5,000 | 680 |
1997-02-24 | 693 | 693 | 683 | 683 | 19,000 | 683 |
1997-02-21 | 673 | 691 | 669 | 684 | 41,000 | 684 |
1997-02-20 | 665 | 674 | 665 | 674 | 34,000 | 674 |
1997-02-19 | 665 | 665 | 665 | 665 | 10,000 | 665 |
1997-02-18 | 665 | 665 | 665 | 665 | 28,000 | 665 |
1997-02-17 | 671 | 671 | 665 | 665 | 14,000 | 665 |
1997-02-14 | 670 | 670 | 670 | 670 | 5,000 | 670 |
1997-02-13 | 680 | 682 | 670 | 670 | 11,000 | 670 |
1997-02-12 | 678 | 678 | 670 | 670 | 4,000 | 670 |
1997-02-10 | 687 | 687 | 678 | 678 | 7,000 | 678 |
1997-02-07 | 684 | 684 | 678 | 678 | 11,000 | 678 |
1997-02-06 | 710 | 710 | 680 | 680 | 94,000 | 680 |
1997-02-05 | 731 | 731 | 706 | 710 | 21,000 | 710 |
1997-02-04 | 726 | 728 | 725 | 725 | 9,000 | 725 |
1997-02-03 | 718 | 728 | 718 | 728 | 8,000 | 728 |
1997-01-31 | 710 | 710 | 705 | 705 | 10,000 | 705 |
1997-01-30 | 740 | 740 | 730 | 740 | 11,000 | 740 |
1997-01-29 | 745 | 745 | 739 | 740 | 10,000 | 740 |
1997-01-28 | 750 | 750 | 737 | 748 | 31,000 | 748 |
1997-01-27 | 751 | 751 | 750 | 750 | 5,000 | 750 |
1997-01-24 | 760 | 760 | 750 | 750 | 4,000 | 750 |
1997-01-23 | 760 | 760 | 760 | 760 | 2,000 | 760 |
1997-01-22 | 750 | 760 | 750 | 760 | 59,000 | 760 |
1997-01-21 | 760 | 761 | 750 | 750 | 22,000 | 750 |
1997-01-20 | 772 | 772 | 764 | 766 | 19,000 | 766 |
1997-01-17 | 779 | 779 | 761 | 771 | 13,000 | 771 |
1997-01-16 | 779 | 779 | 761 | 761 | 12,000 | 761 |
1997-01-14 | 775 | 779 | 760 | 779 | 19,000 | 779 |
1997-01-13 | 772 | 784 | 760 | 784 | 12,000 | 784 |
1997-01-10 | 779 | 784 | 770 | 773 | 19,000 | 773 |
1997-01-09 | 790 | 790 | 780 | 780 | 22,000 | 780 |
1997-01-08 | 799 | 800 | 790 | 790 | 17,000 | 790 |
1997-01-07 | 823 | 823 | 800 | 800 | 6,000 | 800 |
1997-01-06 | 835 | 835 | 819 | 819 | 8,000 | 819 |
分割・併合履歴 : [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株