1945 (株)東京エネシス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 1,040 | 1,053 | 1,040 | 1,046 | 72,900 | 1,046 |
2023-12-28 | 1,052 | 1,057 | 1,043 | 1,050 | 43,900 | 1,050 |
2023-12-27 | 1,050 | 1,060 | 1,043 | 1,059 | 83,000 | 1,059 |
2023-12-26 | 1,035 | 1,051 | 1,035 | 1,051 | 52,000 | 1,051 |
2023-12-25 | 1,048 | 1,055 | 1,032 | 1,032 | 37,300 | 1,032 |
2023-12-22 | 1,055 | 1,056 | 1,040 | 1,042 | 52,100 | 1,042 |
2023-12-21 | 1,018 | 1,055 | 1,017 | 1,048 | 74,800 | 1,048 |
2023-12-20 | 1,030 | 1,037 | 1,027 | 1,032 | 49,900 | 1,032 |
2023-12-19 | 1,023 | 1,027 | 1,013 | 1,027 | 31,100 | 1,027 |
2023-12-18 | 1,000 | 1,019 | 995 | 1,017 | 51,000 | 1,017 |
2023-12-15 | 1,000 | 1,012 | 985 | 1,008 | 76,400 | 1,008 |
2023-12-14 | 1,025 | 1,031 | 996 | 1,000 | 108,200 | 1,000 |
2023-12-13 | 1,025 | 1,047 | 1,022 | 1,023 | 101,100 | 1,023 |
2023-12-12 | 1,033 | 1,040 | 1,004 | 1,022 | 169,700 | 1,022 |
2023-12-11 | 995 | 1,071 | 990 | 1,039 | 525,800 | 1,039 |
2023-12-08 | 992 | 998 | 977 | 981 | 65,800 | 981 |
2023-12-07 | 991 | 1,002 | 985 | 995 | 68,200 | 995 |
2023-12-06 | 967 | 999 | 967 | 993 | 80,600 | 993 |
2023-12-05 | 976 | 976 | 967 | 967 | 31,000 | 967 |
2023-12-04 | 976 | 980 | 969 | 973 | 40,500 | 973 |
2023-12-01 | 966 | 970 | 962 | 966 | 23,800 | 966 |
2023-11-30 | 953 | 965 | 953 | 965 | 44,400 | 965 |
2023-11-29 | 966 | 968 | 958 | 959 | 14,100 | 959 |
2023-11-28 | 962 | 967 | 958 | 967 | 32,500 | 967 |
2023-11-27 | 965 | 965 | 954 | 956 | 28,600 | 956 |
2023-11-24 | 960 | 960 | 952 | 957 | 19,400 | 957 |
2023-11-22 | 953 | 962 | 952 | 955 | 20,200 | 955 |
2023-11-21 | 953 | 958 | 950 | 956 | 21,900 | 956 |
2023-11-20 | 964 | 971 | 953 | 953 | 33,700 | 953 |
2023-11-17 | 954 | 969 | 954 | 969 | 17,400 | 969 |
2023-11-16 | 954 | 960 | 952 | 955 | 20,800 | 955 |
2023-11-15 | 960 | 962 | 949 | 952 | 45,800 | 952 |
2023-11-14 | 964 | 965 | 955 | 955 | 31,300 | 955 |
2023-11-13 | 969 | 970 | 961 | 964 | 15,400 | 964 |
2023-11-10 | 969 | 970 | 956 | 964 | 28,500 | 964 |
2023-11-09 | 959 | 966 | 951 | 963 | 34,600 | 963 |
2023-11-08 | 967 | 970 | 948 | 953 | 54,100 | 953 |
2023-11-07 | 977 | 989 | 964 | 966 | 33,000 | 966 |
2023-11-06 | 990 | 1,003 | 978 | 983 | 104,900 | 983 |
2023-11-02 | 984 | 995 | 981 | 991 | 81,200 | 991 |
2023-11-01 | 961 | 982 | 959 | 980 | 85,900 | 980 |
2023-10-31 | 946 | 955 | 941 | 954 | 33,500 | 954 |
2023-10-30 | 966 | 966 | 944 | 944 | 66,000 | 944 |
2023-10-27 | 955 | 970 | 955 | 970 | 30,000 | 970 |
2023-10-26 | 956 | 962 | 950 | 950 | 31,700 | 950 |
2023-10-25 | 960 | 965 | 948 | 953 | 19,200 | 953 |
2023-10-24 | 951 | 960 | 938 | 954 | 30,000 | 954 |
2023-10-23 | 962 | 967 | 953 | 953 | 36,900 | 953 |
2023-10-20 | 950 | 967 | 950 | 963 | 33,000 | 963 |
2023-10-19 | 948 | 954 | 948 | 950 | 19,400 | 950 |
2023-10-18 | 959 | 962 | 948 | 956 | 26,300 | 956 |
2023-10-17 | 950 | 962 | 950 | 956 | 19,400 | 956 |
2023-10-16 | 957 | 966 | 947 | 953 | 27,900 | 953 |
2023-10-13 | 970 | 971 | 955 | 959 | 24,000 | 959 |
2023-10-12 | 975 | 978 | 968 | 976 | 12,400 | 976 |
2023-10-11 | 983 | 983 | 967 | 967 | 24,800 | 967 |
2023-10-10 | 979 | 986 | 973 | 982 | 16,900 | 982 |
2023-10-06 | 954 | 973 | 952 | 967 | 35,400 | 967 |
2023-10-05 | 942 | 956 | 942 | 954 | 29,600 | 954 |
2023-10-04 | 949 | 960 | 938 | 940 | 74,600 | 940 |
2023-10-03 | 974 | 974 | 955 | 955 | 52,900 | 955 |
2023-10-02 | 990 | 997 | 970 | 970 | 50,400 | 970 |
2023-09-29 | 1,006 | 1,006 | 984 | 989 | 50,400 | 989 |
2023-09-28 | 990 | 1,012 | 990 | 1,003 | 48,000 | 1,003 |
2023-09-27 | 1,015 | 1,027 | 1,003 | 1,024 | 63,400 | 1,024 |
2023-09-26 | 1,020 | 1,021 | 1,012 | 1,016 | 38,400 | 1,016 |
2023-09-25 | 1,016 | 1,022 | 1,005 | 1,019 | 35,100 | 1,019 |
2023-09-22 | 1,010 | 1,016 | 1,002 | 1,010 | 37,600 | 1,010 |
2023-09-21 | 1,025 | 1,027 | 1,014 | 1,014 | 21,300 | 1,014 |
2023-09-20 | 1,034 | 1,034 | 1,017 | 1,018 | 36,000 | 1,018 |
2023-09-19 | 1,026 | 1,033 | 1,022 | 1,033 | 49,900 | 1,033 |
2023-09-15 | 1,024 | 1,029 | 1,021 | 1,026 | 51,600 | 1,026 |
2023-09-14 | 1,003 | 1,029 | 1,002 | 1,025 | 88,000 | 1,025 |
2023-09-13 | 1,007 | 1,013 | 994 | 995 | 71,900 | 995 |
2023-09-12 | 1,010 | 1,013 | 1,001 | 1,009 | 32,100 | 1,009 |
2023-09-11 | 1,010 | 1,019 | 1,004 | 1,010 | 35,300 | 1,010 |
2023-09-08 | 1,006 | 1,018 | 999 | 1,001 | 53,800 | 1,001 |
2023-09-07 | 1,020 | 1,030 | 1,016 | 1,018 | 38,600 | 1,018 |
2023-09-06 | 1,031 | 1,034 | 1,021 | 1,021 | 26,600 | 1,021 |
2023-09-05 | 1,028 | 1,031 | 1,020 | 1,031 | 55,000 | 1,031 |
2023-09-04 | 1,020 | 1,029 | 1,017 | 1,028 | 60,000 | 1,028 |
2023-09-01 | 1,006 | 1,019 | 1,005 | 1,016 | 56,000 | 1,016 |
2023-08-31 | 1,002 | 1,010 | 1,001 | 1,006 | 39,300 | 1,006 |
2023-08-30 | 1,000 | 1,007 | 995 | 1,003 | 45,400 | 1,003 |
2023-08-29 | 997 | 1,004 | 991 | 1,003 | 37,300 | 1,003 |
2023-08-28 | 989 | 994 | 984 | 991 | 31,000 | 991 |
2023-08-25 | 983 | 986 | 973 | 976 | 33,200 | 976 |
2023-08-24 | 982 | 988 | 976 | 987 | 25,700 | 987 |
2023-08-23 | 965 | 978 | 965 | 978 | 28,800 | 978 |
2023-08-22 | 958 | 965 | 955 | 965 | 19,100 | 965 |
2023-08-21 | 956 | 963 | 955 | 958 | 14,500 | 958 |
2023-08-18 | 956 | 957 | 945 | 948 | 23,000 | 948 |
2023-08-17 | 958 | 961 | 949 | 956 | 36,900 | 956 |
2023-08-16 | 965 | 968 | 959 | 960 | 26,800 | 960 |
2023-08-15 | 959 | 970 | 959 | 967 | 17,800 | 967 |
2023-08-14 | 970 | 972 | 957 | 958 | 28,700 | 958 |
2023-08-10 | 967 | 967 | 955 | 964 | 31,400 | 964 |
2023-08-09 | 964 | 965 | 958 | 962 | 22,600 | 962 |
2023-08-08 | 960 | 969 | 960 | 963 | 30,200 | 963 |
2023-08-07 | 956 | 959 | 950 | 957 | 29,600 | 957 |
2023-08-04 | 950 | 960 | 948 | 951 | 36,100 | 951 |
2023-08-03 | 978 | 978 | 948 | 949 | 77,100 | 949 |
2023-08-02 | 990 | 999 | 985 | 987 | 57,200 | 987 |
2023-08-01 | 993 | 994 | 985 | 994 | 27,800 | 994 |
2023-07-31 | 998 | 998 | 990 | 993 | 35,800 | 993 |
2023-07-28 | 985 | 992 | 974 | 992 | 55,000 | 992 |
2023-07-27 | 987 | 991 | 983 | 988 | 40,700 | 988 |
2023-07-26 | 990 | 990 | 977 | 986 | 26,300 | 986 |
2023-07-25 | 981 | 992 | 974 | 985 | 30,900 | 985 |
2023-07-24 | 974 | 980 | 970 | 980 | 23,200 | 980 |
2023-07-21 | 967 | 973 | 964 | 966 | 25,200 | 966 |
2023-07-20 | 964 | 967 | 961 | 962 | 16,400 | 962 |
2023-07-19 | 957 | 963 | 954 | 963 | 15,200 | 963 |
2023-07-18 | 948 | 955 | 947 | 953 | 11,500 | 953 |
2023-07-14 | 963 | 963 | 942 | 943 | 32,000 | 943 |
2023-07-13 | 954 | 959 | 949 | 958 | 24,900 | 958 |
2023-07-12 | 960 | 964 | 953 | 954 | 31,500 | 954 |
2023-07-11 | 960 | 966 | 956 | 960 | 28,500 | 960 |
2023-07-10 | 950 | 962 | 950 | 954 | 41,600 | 954 |
2023-07-07 | 954 | 956 | 942 | 947 | 39,900 | 947 |
2023-07-06 | 959 | 966 | 957 | 958 | 27,200 | 958 |
2023-07-05 | 959 | 965 | 957 | 961 | 24,700 | 961 |
2023-07-04 | 976 | 976 | 965 | 966 | 33,500 | 966 |
2023-07-03 | 980 | 985 | 975 | 983 | 22,900 | 983 |
2023-06-30 | 976 | 981 | 970 | 974 | 22,800 | 974 |
2023-06-29 | 983 | 989 | 975 | 982 | 22,100 | 982 |
2023-06-28 | 976 | 983 | 971 | 983 | 32,600 | 983 |
2023-06-27 | 971 | 972 | 965 | 969 | 22,700 | 969 |
2023-06-26 | 973 | 978 | 964 | 971 | 14,400 | 971 |
2023-06-23 | 985 | 993 | 971 | 972 | 38,800 | 972 |
2023-06-22 | 1,000 | 1,004 | 985 | 988 | 46,800 | 988 |
2023-06-21 | 985 | 997 | 985 | 993 | 36,600 | 993 |
2023-06-20 | 999 | 1,008 | 989 | 992 | 35,700 | 992 |
2023-06-19 | 1,009 | 1,010 | 998 | 1,004 | 19,800 | 1,004 |
2023-06-16 | 996 | 1,010 | 992 | 1,007 | 39,400 | 1,007 |
2023-06-15 | 1,004 | 1,005 | 996 | 996 | 24,300 | 996 |
2023-06-14 | 996 | 1,005 | 992 | 1,005 | 37,200 | 1,005 |
2023-06-13 | 1,009 | 1,009 | 995 | 996 | 40,600 | 996 |
2023-06-12 | 992 | 1,004 | 986 | 1,004 | 69,200 | 1,004 |
2023-06-09 | 965 | 987 | 962 | 980 | 78,400 | 980 |
2023-06-08 | 964 | 966 | 955 | 955 | 29,100 | 955 |
2023-06-07 | 972 | 976 | 955 | 955 | 30,800 | 955 |
2023-06-06 | 953 | 976 | 953 | 972 | 42,700 | 972 |
2023-06-05 | 958 | 960 | 953 | 953 | 32,500 | 953 |
2023-06-02 | 927 | 947 | 927 | 943 | 53,400 | 943 |
2023-06-01 | 920 | 928 | 918 | 925 | 24,600 | 925 |
2023-05-31 | 940 | 940 | 916 | 919 | 48,600 | 919 |
2023-05-30 | 945 | 946 | 934 | 944 | 28,700 | 944 |
2023-05-29 | 956 | 956 | 945 | 945 | 22,900 | 945 |
2023-05-26 | 960 | 961 | 938 | 941 | 36,400 | 941 |
2023-05-25 | 951 | 966 | 951 | 960 | 28,500 | 960 |
2023-05-24 | 969 | 970 | 961 | 961 | 16,200 | 961 |
2023-05-23 | 980 | 983 | 965 | 973 | 45,200 | 973 |
2023-05-22 | 962 | 979 | 962 | 978 | 28,700 | 978 |
2023-05-19 | 965 | 971 | 961 | 962 | 25,900 | 962 |
2023-05-18 | 965 | 968 | 955 | 964 | 34,100 | 964 |
2023-05-17 | 969 | 969 | 953 | 961 | 44,100 | 961 |
2023-05-16 | 967 | 969 | 961 | 968 | 28,400 | 968 |
2023-05-15 | 957 | 968 | 957 | 966 | 43,300 | 966 |
2023-05-12 | 954 | 959 | 947 | 957 | 38,100 | 957 |
2023-05-11 | 943 | 954 | 940 | 953 | 33,500 | 953 |
2023-05-10 | 947 | 953 | 936 | 943 | 59,400 | 943 |
2023-05-09 | 944 | 952 | 942 | 952 | 62,400 | 952 |
2023-05-08 | 931 | 943 | 931 | 940 | 62,400 | 940 |
2023-05-02 | 931 | 932 | 922 | 930 | 52,900 | 930 |
2023-05-01 | 936 | 944 | 921 | 927 | 99,200 | 927 |
2023-04-28 | 917 | 917 | 906 | 911 | 25,100 | 911 |
2023-04-27 | 903 | 904 | 896 | 903 | 23,800 | 903 |
2023-04-26 | 903 | 907 | 900 | 900 | 25,600 | 900 |
2023-04-25 | 909 | 919 | 909 | 910 | 40,100 | 910 |
2023-04-24 | 901 | 908 | 900 | 903 | 13,100 | 903 |
2023-04-21 | 895 | 907 | 895 | 902 | 22,600 | 902 |
2023-04-20 | 893 | 908 | 893 | 898 | 48,800 | 898 |
2023-04-19 | 898 | 899 | 893 | 896 | 17,200 | 896 |
2023-04-18 | 896 | 898 | 891 | 897 | 22,500 | 897 |
2023-04-17 | 895 | 895 | 885 | 893 | 17,600 | 893 |
2023-04-14 | 890 | 895 | 884 | 892 | 30,500 | 892 |
2023-04-13 | 882 | 888 | 878 | 887 | 21,400 | 887 |
2023-04-12 | 875 | 882 | 875 | 882 | 22,800 | 882 |
2023-04-11 | 876 | 876 | 871 | 875 | 19,300 | 875 |
2023-04-10 | 875 | 878 | 866 | 872 | 25,400 | 872 |
2023-04-07 | 869 | 874 | 867 | 870 | 24,100 | 870 |
2023-04-06 | 870 | 875 | 869 | 871 | 30,100 | 871 |
2023-04-05 | 886 | 887 | 877 | 878 | 28,200 | 878 |
2023-04-04 | 894 | 900 | 887 | 892 | 52,900 | 892 |
2023-04-03 | 896 | 897 | 891 | 894 | 34,200 | 894 |
2023-03-31 | 889 | 896 | 888 | 892 | 32,000 | 892 |
2023-03-30 | 878 | 891 | 878 | 888 | 35,300 | 888 |
2023-03-29 | 891 | 897 | 889 | 894 | 56,200 | 894 |
2023-03-28 | 895 | 895 | 884 | 889 | 29,800 | 889 |
2023-03-27 | 890 | 892 | 886 | 890 | 29,100 | 890 |
2023-03-24 | 886 | 887 | 876 | 883 | 32,500 | 883 |
2023-03-23 | 873 | 887 | 866 | 887 | 23,100 | 887 |
2023-03-22 | 879 | 880 | 873 | 873 | 24,700 | 873 |
2023-03-20 | 881 | 881 | 865 | 865 | 39,300 | 865 |
2023-03-17 | 881 | 887 | 877 | 884 | 21,900 | 884 |
2023-03-16 | 872 | 877 | 865 | 876 | 63,900 | 876 |
2023-03-15 | 887 | 894 | 884 | 887 | 34,100 | 887 |
2023-03-14 | 891 | 894 | 867 | 878 | 133,800 | 878 |
2023-03-13 | 905 | 911 | 897 | 903 | 79,500 | 903 |
2023-03-10 | 915 | 920 | 911 | 913 | 77,900 | 913 |
2023-03-09 | 922 | 933 | 922 | 924 | 36,700 | 924 |
2023-03-08 | 915 | 924 | 915 | 921 | 27,200 | 921 |
2023-03-07 | 915 | 925 | 915 | 921 | 49,100 | 921 |
2023-03-06 | 917 | 918 | 911 | 913 | 29,800 | 913 |
2023-03-03 | 915 | 917 | 910 | 917 | 40,400 | 917 |
2023-03-02 | 914 | 917 | 908 | 910 | 21,000 | 910 |
2023-03-01 | 904 | 912 | 904 | 910 | 21,000 | 910 |
2023-02-28 | 915 | 916 | 905 | 906 | 24,900 | 906 |
2023-02-27 | 907 | 913 | 907 | 913 | 36,700 | 913 |
2023-02-24 | 900 | 907 | 899 | 907 | 46,100 | 907 |
2023-02-22 | 902 | 907 | 895 | 899 | 64,700 | 899 |
2023-02-21 | 906 | 915 | 906 | 915 | 34,500 | 915 |
2023-02-20 | 906 | 907 | 903 | 906 | 21,000 | 906 |
2023-02-17 | 907 | 909 | 904 | 904 | 16,900 | 904 |
2023-02-16 | 913 | 915 | 902 | 910 | 31,300 | 910 |
2023-02-15 | 913 | 914 | 906 | 908 | 17,900 | 908 |
2023-02-14 | 924 | 924 | 907 | 913 | 31,900 | 913 |
2023-02-13 | 899 | 906 | 899 | 902 | 17,600 | 902 |
2023-02-10 | 901 | 905 | 897 | 899 | 29,500 | 899 |
2023-02-09 | 904 | 911 | 900 | 902 | 29,500 | 902 |
2023-02-08 | 895 | 902 | 895 | 896 | 22,500 | 896 |
2023-02-07 | 890 | 899 | 890 | 895 | 19,400 | 895 |
2023-02-06 | 890 | 898 | 889 | 889 | 32,900 | 889 |
2023-02-03 | 903 | 903 | 885 | 886 | 87,000 | 886 |
2023-02-02 | 907 | 911 | 903 | 903 | 34,800 | 903 |
2023-02-01 | 916 | 921 | 905 | 906 | 130,100 | 906 |
2023-01-31 | 936 | 951 | 936 | 946 | 43,100 | 946 |
2023-01-30 | 951 | 952 | 939 | 939 | 61,400 | 939 |
2023-01-27 | 954 | 954 | 942 | 946 | 18,400 | 946 |
2023-01-26 | 952 | 956 | 942 | 947 | 18,700 | 947 |
2023-01-25 | 950 | 955 | 944 | 952 | 35,200 | 952 |
2023-01-24 | 944 | 952 | 934 | 950 | 39,900 | 950 |
2023-01-23 | 926 | 941 | 922 | 939 | 30,900 | 939 |
2023-01-20 | 919 | 925 | 919 | 921 | 13,900 | 921 |
2023-01-19 | 919 | 927 | 918 | 918 | 17,100 | 918 |
2023-01-18 | 912 | 927 | 912 | 927 | 27,600 | 927 |
2023-01-17 | 915 | 922 | 911 | 917 | 21,000 | 917 |
2023-01-16 | 910 | 919 | 910 | 915 | 15,600 | 915 |
2023-01-13 | 914 | 927 | 914 | 918 | 27,900 | 918 |
2023-01-12 | 926 | 926 | 918 | 919 | 17,300 | 919 |
2023-01-11 | 925 | 936 | 924 | 928 | 45,900 | 928 |
2023-01-10 | 915 | 923 | 910 | 914 | 57,600 | 914 |
2023-01-06 | 911 | 915 | 901 | 907 | 41,700 | 907 |
2023-01-05 | 922 | 922 | 909 | 912 | 40,200 | 912 |
2023-01-04 | 929 | 929 | 914 | 915 | 27,500 | 915 |
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