1945 (株)東京エネシスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	522	523	514	517	29,000	517
2004-12-29	525	528	516	522	23,000	522
2004-12-28	517	529	515	525	55,000	525
2004-12-27	504	525	504	520	72,000	520
2004-12-24	498	499	496	499	28,000	499
2004-12-22	492	500	492	497	48,000	497
2004-12-21	488	497	488	497	33,000	497
2004-12-20	489	489	486	487	19,000	487
2004-12-17	484	493	484	489	18,000	489
2004-12-16	484	489	482	489	30,000	489
2004-12-15	493	504	483	494	80,000	494
2004-12-14	495	499	489	498	61,000	498
2004-12-13	477	510	475	502	167,000	502
2004-12-10	474	481	470	472	98,000	472
2004-12-09	466	466	458	464	25,000	464
2004-12-08	464	469	464	468	12,000	468
2004-12-07	465	475	465	474	16,000	474
2004-12-06	456	475	456	475	32,000	475
2004-12-03	469	475	468	470	23,000	470
2004-12-02	465	470	460	470	11,000	470
2004-12-01	461	464	459	462	19,000	462
2004-11-30	466	466	461	466	20,000	466
2004-11-29	465	466	461	466	15,000	466
2004-11-26	459	464	459	460	8,000	460
2004-11-25	458	466	456	458	25,000	458
2004-11-24	459	459	453	454	25,000	454
2004-11-22	458	459	451	459	16,000	459
2004-11-19	465	465	459	460	8,000	460
2004-11-18	457	462	457	460	6,000	460
2004-11-17	460	464	460	462	16,000	462
2004-11-16	472	472	468	468	13,000	468
2004-11-15	472	472	470	472	7,000	472
2004-11-12	467	470	457	470	35,000	470
2004-11-11	474	474	471	472	10,000	472
2004-11-10	457	476	452	470	30,000	470
2004-11-09	451	458	451	457	24,000	457
2004-11-08	465	465	461	461	10,000	461
2004-11-05	473	475	470	470	17,000	470
2004-11-04	477	478	472	472	12,000	472
2004-11-02	465	475	462	475	28,000	475
2004-11-01	463	466	460	465	38,000	465
2004-10-29	457	463	454	463	57,000	463
2004-10-28	458	462	455	462	67,000	462
2004-10-27	445	455	440	453	63,000	453
2004-10-26	434	443	434	442	19,000	442
2004-10-25	431	440	431	439	36,000	439
2004-10-22	446	446	443	445	14,000	445
2004-10-21	447	447	437	447	30,000	447
2004-10-20	438	449	431	446	53,000	446
2004-10-19	432	438	425	438	68,000	438
2004-10-18	439	439	426	430	51,000	430
2004-10-15	435	435	428	435	17,000	435
2004-10-14	434	438	431	435	15,000	435
2004-10-13	433	437	433	437	20,000	437
2004-10-12	437	441	435	438	24,000	438
2004-10-08	437	442	437	438	12,000	438
2004-10-07	443	443	438	441	12,000	441
2004-10-06	439	444	439	443	6,000	443
2004-10-05	441	441	436	440	26,000	440
2004-10-04	435	445	435	441	17,000	441
2004-10-01	432	435	432	435	11,000	435
2004-09-30	432	433	432	432	7,000	432
2004-09-29	435	435	430	432	9,000	432
2004-09-28	438	439	434	435	19,000	435
2004-09-27	445	445	437	437	25,000	437
2004-09-24	443	447	440	440	19,000	440
2004-09-22	447	447	443	446	15,000	446
2004-09-21	442	447	442	447	11,000	447
2004-09-17	441	441	441	441	14,000	441
2004-09-16	440	445	433	441	14,000	441
2004-09-15	442	447	441	441	15,000	441
2004-09-14	453	453	447	447	12,000	447
2004-09-13	436	452	436	448	41,000	448
2004-09-10	434	439	432	435	82,000	435
2004-09-09	441	441	438	438	16,000	438
2004-09-08	440	442	439	441	23,000	441
2004-09-07	439	439	437	438	14,000	438
2004-09-06	431	440	431	440	16,000	440
2004-09-03	434	440	427	429	44,000	429
2004-09-02	435	445	419	422	121,000	422
2004-09-01	435	435	435	435	12,000	435
2004-08-31	434	435	433	433	14,000	433
2004-08-30	435	435	430	435	19,000	435
2004-08-27	426	430	426	430	27,000	430
2004-08-26	430	433	426	426	29,000	426
2004-08-25	425	430	425	428	14,000	428
2004-08-24	426	430	425	426	20,000	426
2004-08-23	429	430	426	426	32,000	426
2004-08-20	434	434	428	428	11,000	428
2004-08-19	426	434	426	430	18,000	430
2004-08-18	433	435	430	431	19,000	431
2004-08-17	426	436	425	436	8,000	436
2004-08-16	440	440	415	425	19,000	425
2004-08-13	433	440	433	440	22,000	440
2004-08-12	444	450	444	448	6,000	448
2004-08-11	440	443	435	443	29,000	443
2004-08-10	440	446	440	440	13,000	440
2004-08-09	445	450	437	447	17,000	447
2004-08-06	458	458	446	447	11,000	447
2004-08-05	458	459	457	459	30,000	459
2004-08-04	455	460	454	457	8,000	457
2004-08-03	467	467	460	460	11,000	460
2004-08-02	467	467	467	467	1,000	467
2004-07-30	463	469	461	465	9,000	465
2004-07-29	466	466	460	463	7,000	463
2004-07-28	464	465	459	465	21,000	465
2004-07-27	466	466	450	459	36,000	459
2004-07-26	458	469	455	462	19,000	462
2004-07-23	461	461	460	460	3,000	460
2004-07-22	460	465	460	465	3,000	465
2004-07-21	462	466	460	460	24,000	460
2004-07-20	451	456	451	453	12,000	453
2004-07-16	459	460	453	460	12,000	460
2004-07-15	459	469	454	464	18,000	464
2004-07-14	468	469	463	469	6,000	469
2004-07-13	465	468	465	468	3,000	468
2004-07-12	463	468	460	465	14,000	465
2004-07-09	464	468	462	468	15,000	468
2004-07-08	460	465	460	465	13,000	465
2004-07-07	457	462	452	460	23,000	460
2004-07-06	470	473	466	467	33,000	467
2004-07-05	473	476	472	473	9,000	473
2004-07-02	482	482	473	475	11,000	475
2004-07-01	479	488	474	482	32,000	482
2004-06-30	474	478	473	475	33,000	475
2004-06-29	473	474	472	474	12,000	474
2004-06-28	466	472	466	472	22,000	472
2004-06-25	470	470	462	466	14,000	466
2004-06-24	469	470	466	469	8,000	469
2004-06-23	463	470	460	465	33,000	465
2004-06-22	470	470	460	462	10,000	462
2004-06-21	464	475	464	469	12,000	469
2004-06-18	472	477	465	472	18,000	472
2004-06-17	470	475	467	472	22,000	472
2004-06-16	470	475	467	474	19,000	474
2004-06-15	459	467	459	467	4,000	467
2004-06-14	474	475	469	469	15,000	469
2004-06-11	477	477	472	473	94,000	473
2004-06-10	471	473	468	472	149,000	472
2004-06-09	469	469	460	461	8,000	461
2004-06-08	470	470	464	464	18,000	464
2004-06-07	463	473	450	471	27,000	471
2004-06-04	451	460	451	460	12,000	460
2004-06-03	455	459	450	451	16,000	451
2004-06-02	463	463	450	450	25,000	450
2004-06-01	459	459	452	458	12,000	458
2004-05-31	460	460	457	459	9,000	459
2004-05-28	460	460	455	457	14,000	457
2004-05-27	452	459	452	455	52,000	455
2004-05-26	434	463	434	446	64,000	446
2004-05-25	445	445	430	434	10,000	434
2004-05-24	445	445	435	445	35,000	445
2004-05-21	430	435	430	435	16,000	435
2004-05-20	419	430	415	429	61,000	429
2004-05-19	390	418	390	418	52,000	418
2004-05-18	376	395	375	385	59,000	385
2004-05-17	411	411	370	372	84,000	372
2004-05-14	413	418	410	411	35,000	411
2004-05-13	425	425	411	412	34,000	412
2004-05-12	418	434	418	426	28,000	426
2004-05-11	412	417	405	407	62,000	407
2004-05-10	437	437	409	422	62,000	422
2004-05-07	453	454	447	447	54,000	447
2004-05-06	474	478	454	462	49,000	462
2004-04-30	459	469	455	469	24,000	469
2004-04-28	478	479	469	469	44,000	469
2004-04-27	483	483	477	478	17,000	478
2004-04-26	483	483	472	476	21,000	476
2004-04-23	485	485	478	478	7,000	478
2004-04-22	480	483	480	482	16,000	482
2004-04-21	485	485	480	485	31,000	485
2004-04-20	484	484	475	484	22,000	484
2004-04-19	487	490	472	480	34,000	480
2004-04-16	485	488	480	482	42,000	482
2004-04-15	495	495	480	480	60,000	480
2004-04-14	489	490	485	489	63,000	489
2004-04-13	483	490	482	484	42,000	484
2004-04-12	482	484	477	483	28,000	483
2004-04-09	475	481	461	481	31,000	481
2004-04-08	488	488	475	483	56,000	483
2004-04-07	483	488	478	483	31,000	483
2004-04-06	483	485	476	484	59,000	484
2004-04-05	498	498	475	476	67,000	476
2004-04-02	470	470	465	469	24,000	469
2004-04-01	471	471	464	470	22,000	470
2004-03-31	474	474	468	470	22,000	470
2004-03-30	477	482	467	474	169,000	474
2004-03-29	478	478	470	474	55,000	474
2004-03-26	490	492	480	480	39,000	480
2004-03-25	494	494	486	490	71,000	490
2004-03-24	483	494	481	493	112,000	493
2004-03-23	482	482	474	476	20,000	476
2004-03-22	479	484	479	481	36,000	481
2004-03-19	488	494	482	484	89,000	484
2004-03-18	480	492	477	488	217,000	488
2004-03-17	480	482	472	475	56,000	475
2004-03-16	472	482	470	478	81,000	478
2004-03-15	467	474	465	467	53,000	467
2004-03-12	468	475	464	472	137,000	472
2004-03-11	487	488	475	478	142,000	478
2004-03-10	495	495	486	494	125,000	494
2004-03-09	498	498	487	494	71,000	494
2004-03-08	495	505	490	493	207,000	493
2004-03-05	490	491	478	490	189,000	490
2004-03-04	472	496	472	488	397,000	488
2004-03-03	464	469	461	468	171,000	468
2004-03-02	462	465	455	461	84,000	461
2004-03-01	467	470	456	463	176,000	463
2004-02-27	445	466	441	465	302,000	465
2004-02-26	440	450	430	449	194,000	449
2004-02-25	445	460	438	450	264,000	450
2004-02-24	457	457	437	450	256,000	450
2004-02-23	469	483	451	458	374,000	458
2004-02-20	419	460	418	457	355,000	457
2004-02-19	421	436	410	420	210,000	420
2004-02-18	387	430	387	421	131,000	421
2004-02-17	387	390	386	388	23,000	388
2004-02-16	385	388	385	388	17,000	388
2004-02-13	380	385	377	381	23,000	381
2004-02-12	374	381	374	375	42,000	375
2004-02-10	370	380	370	373	22,000	373
2004-02-09	370	370	369	370	24,000	370
2004-02-06	369	371	367	371	6,000	371
2004-02-05	368	372	367	370	20,000	370
2004-02-04	373	374	367	368	25,000	368
2004-02-03	375	375	368	370	17,000	370
2004-02-02	364	370	363	368	22,000	368
2004-01-30	369	369	360	364	15,000	364
2004-01-29	371	371	363	364	32,000	364
2004-01-28	378	378	370	373	20,000	373
2004-01-27	376	380	375	378	33,000	378
2004-01-26	372	376	371	375	15,000	375
2004-01-23	368	383	368	371	32,000	371
2004-01-22	367	368	367	367	10,000	367
2004-01-21	368	368	360	363	63,000	363
2004-01-20	370	370	364	365	32,000	365
2004-01-19	365	369	360	360	23,000	360
2004-01-16	360	368	360	364	12,000	364
2004-01-15	362	369	362	365	16,000	365
2004-01-14	367	369	362	366	14,000	366
2004-01-13	374	374	366	372	16,000	372
2004-01-09	365	369	362	365	24,000	365
2004-01-08	368	368	365	368	14,000	368
2004-01-07	370	370	366	368	4,000	368
2004-01-06	369	370	368	369	15,000	369
2004-01-05	369	369	366	368	17,000	368

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1945 (株)東京エネシス の時系列データ [2004年度]

1945 (株)東京エネシスの時系列データ [2004年度]