1945 (株)東京エネシスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-09-27	1,126	1,126	1,089	1,093	25,300	1,093
2021-09-24	1,100	1,121	1,100	1,116	44,300	1,116
2021-09-22	1,088	1,105	1,087	1,096	22,800	1,096
2021-09-21	1,109	1,115	1,091	1,091	32,200	1,091
2021-09-17	1,100	1,137	1,087	1,137	49,200	1,137
2021-09-16	1,112	1,112	1,082	1,100	41,200	1,100
2021-09-15	1,131	1,139	1,106	1,116	54,700	1,116
2021-09-14	1,129	1,161	1,124	1,161	47,200	1,161
2021-09-13	1,113	1,133	1,107	1,129	57,100	1,129
2021-09-10	1,097	1,109	1,097	1,108	46,300	1,108
2021-09-09	1,099	1,107	1,093	1,100	27,600	1,100
2021-09-08	1,101	1,108	1,088	1,108	35,300	1,108
2021-09-07	1,100	1,120	1,087	1,101	69,300	1,101
2021-09-06	1,071	1,095	1,066	1,095	59,200	1,095
2021-09-03	1,048	1,062	1,044	1,062	28,300	1,062
2021-09-02	1,048	1,057	1,040	1,044	20,000	1,044
2021-09-01	1,050	1,068	1,043	1,051	40,700	1,051
2021-08-31	1,058	1,066	1,043	1,056	33,300	1,056
2021-08-30	1,040	1,054	1,033	1,054	31,700	1,054
2021-08-27	1,010	1,027	1,002	1,027	20,900	1,027
2021-08-26	1,020	1,020	1,005	1,013	19,800	1,013
2021-08-25	1,019	1,029	1,011	1,013	18,400	1,013
2021-08-24	1,014	1,024	1,009	1,022	23,200	1,022
2021-08-23	993	1,010	993	1,005	21,900	1,005
2021-08-20	982	985	965	981	36,400	981
2021-08-19	990	992	973	973	21,900	973
2021-08-18	1,014	1,019	998	998	24,800	998
2021-08-17	1,024	1,038	1,013	1,013	30,000	1,013
2021-08-16	1,018	1,033	1,009	1,011	32,000	1,011
2021-08-13	1,009	1,023	1,009	1,020	18,300	1,020
2021-08-12	1,000	1,012	994	1,004	15,300	1,004
2021-08-11	993	1,020	993	1,000	68,800	1,000
2021-08-10	977	1,005	977	987	42,200	987
2021-08-06	961	971	959	971	30,500	971
2021-08-05	975	975	950	959	55,500	959
2021-08-04	982	1,031	968	976	160,600	976
2021-08-03	1,038	1,038	1,024	1,027	20,100	1,027
2021-08-02	1,018	1,039	1,018	1,036	54,000	1,036
2021-07-30	1,002	1,015	995	1,005	28,100	1,005
2021-07-29	1,028	1,028	999	1,009	24,400	1,009
2021-07-28	1,031	1,041	1,016	1,018	92,300	1,018
2021-07-27	1,010	1,040	1,005	1,030	131,100	1,030
2021-07-26	997	1,001	989	997	19,100	997
2021-07-21	989	997	978	982	18,700	982
2021-07-20	974	992	974	986	28,900	986
2021-07-19	970	986	959	980	38,900	980
2021-07-16	974	985	964	980	36,400	980
2021-07-15	985	993	976	978	34,400	978
2021-07-14	985	994	980	985	30,900	985
2021-07-13	965	978	965	978	33,600	978
2021-07-12	953	969	953	959	36,200	959
2021-07-09	930	953	917	946	95,400	946
2021-07-08	947	955	936	941	49,500	941
2021-07-07	946	954	940	947	22,600	947
2021-07-06	950	961	943	961	18,800	961
2021-07-05	961	961	947	948	24,200	948
2021-07-02	955	968	955	961	17,600	961
2021-07-01	959	966	954	954	15,600	954
2021-06-30	979	980	958	958	40,000	958
2021-06-29	998	998	969	977	28,800	977
2021-06-28	981	992	973	992	28,900	992
2021-06-25	977	981	972	973	15,900	973
2021-06-24	984	984	975	975	15,700	975
2021-06-23	984	1,003	980	991	23,500	991
2021-06-22	988	997	982	996	30,900	996
2021-06-21	965	974	950	961	37,000	961
2021-06-18	993	1,002	987	987	17,800	987
2021-06-17	1,006	1,006	990	991	20,200	991
2021-06-16	990	1,015	987	1,009	55,400	1,009
2021-06-15	979	991	970	984	24,200	984
2021-06-14	984	984	972	975	17,800	975
2021-06-11	991	992	977	980	33,400	980
2021-06-10	990	990	977	989	37,500	989
2021-06-09	988	988	972	975	23,300	975
2021-06-08	977	988	972	984	20,900	984
2021-06-07	998	998	968	978	48,900	978
2021-06-04	990	998	985	998	24,000	998
2021-06-03	1,000	1,000	982	992	39,900	992
2021-06-02	982	1,007	979	1,000	44,200	1,000
2021-06-01	961	987	961	984	42,500	984
2021-05-31	978	980	960	960	41,500	960
2021-05-28	957	979	952	978	46,100	978
2021-05-27	976	978	956	956	33,700	956
2021-05-26	980	987	969	978	39,400	978
2021-05-25	1,000	1,012	984	984	61,800	984
2021-05-24	980	991	973	986	28,700	986
2021-05-21	962	984	959	980	42,200	980
2021-05-20	968	973	955	962	43,000	962
2021-05-19	943	973	943	962	45,100	962
2021-05-18	942	958	936	956	30,400	956
2021-05-17	950	950	927	927	24,900	927
2021-05-14	938	949	932	938	34,500	938
2021-05-13	926	941	926	928	47,800	928
2021-05-12	951	951	932	932	49,400	932
2021-05-11	963	969	945	945	42,900	945
2021-05-10	975	982	964	970	23,800	970
2021-05-07	949	982	947	963	65,900	963
2021-05-06	949	953	938	938	36,700	938
2021-04-30	943	950	936	937	44,300	937
2021-04-28	908	953	906	945	92,000	945
2021-04-27	911	933	903	911	59,200	911
2021-04-26	909	918	907	907	24,500	907
2021-04-23	912	926	909	909	25,400	909
2021-04-22	918	931	918	924	34,300	924
2021-04-21	920	922	907	915	49,400	915
2021-04-20	925	934	916	922	36,700	922
2021-04-19	924	938	924	933	24,500	933
2021-04-16	932	932	918	924	18,200	924
2021-04-15	908	927	908	924	33,300	924
2021-04-14	912	915	903	908	23,000	908
2021-04-13	917	924	911	912	14,100	912
2021-04-12	912	921	910	917	12,600	917
2021-04-09	920	935	911	912	48,000	912
2021-04-08	920	929	911	922	49,900	922
2021-04-07	906	926	906	926	30,200	926
2021-04-06	922	922	901	909	44,500	909
2021-04-05	924	925	912	921	35,600	921
2021-04-02	919	926	911	917	17,400	917
2021-04-01	923	925	908	919	46,900	919
2021-03-31	940	946	916	916	53,100	916
2021-03-30	953	956	933	954	46,400	954
2021-03-29	979	979	945	962	61,800	962
2021-03-26	960	965	952	960	31,700	960
2021-03-25	944	960	943	958	29,700	958
2021-03-24	960	960	931	937	61,000	937
2021-03-23	984	993	971	974	58,600	974
2021-03-22	981	993	966	992	80,000	992
2021-03-19	978	981	962	980	41,700	980
2021-03-18	963	977	955	971	57,200	971
2021-03-17	966	972	955	969	39,500	969
2021-03-16	987	987	967	978	54,800	978
2021-03-15	991	998	970	988	70,100	988
2021-03-12	965	976	950	976	67,300	976
2021-03-11	956	963	947	958	35,900	958
2021-03-10	965	965	931	945	46,500	945
2021-03-09	947	968	940	964	59,300	964
2021-03-08	936	943	924	936	29,200	936
2021-03-05	923	929	904	929	42,400	929
2021-03-04	929	930	898	918	94,400	918
2021-03-03	936	941	918	929	40,700	929
2021-03-02	930	930	909	928	47,000	928
2021-03-01	915	927	910	923	38,800	923
2021-02-26	932	935	908	908	59,700	908
2021-02-25	913	939	913	934	54,700	934
2021-02-24	917	922	900	902	66,500	902
2021-02-22	935	935	914	918	29,100	918
2021-02-19	933	936	922	927	25,600	927
2021-02-18	960	961	921	930	57,700	930
2021-02-17	957	975	957	965	48,500	965
2021-02-16	971	971	950	957	42,100	957
2021-02-15	960	979	946	973	54,500	973
2021-02-12	961	971	955	957	46,400	957
2021-02-10	962	986	958	961	70,000	961
2021-02-09	954	958	946	952	45,200	952
2021-02-08	950	965	947	957	88,200	957
2021-02-05	947	949	938	946	34,500	946
2021-02-04	923	956	915	947	98,600	947
2021-02-03	941	950	922	929	185,600	929
2021-02-02	943	995	943	986	91,800	986
2021-02-01	926	956	926	941	111,800	941
2021-01-29	963	970	934	941	65,000	941
2021-01-28	970	993	965	973	137,600	973
2021-01-27	972	985	951	979	79,500	979
2021-01-26	1,005	1,005	971	978	138,200	978
2021-01-25	990	1,020	987	1,005	88,700	1,005
2021-01-22	1,010	1,020	981	995	126,600	995
2021-01-21	1,040	1,043	1,004	1,018	138,100	1,018
2021-01-20	1,015	1,046	999	1,032	195,200	1,032
2021-01-19	1,077	1,084	1,007	1,014	575,100	1,014
2021-01-18	993	1,053	985	1,052	1,018,600	1,052
2021-01-15	916	921	896	903	27,200	903
2021-01-14	925	932	907	914	42,700	914
2021-01-13	954	954	929	936	32,300	936
2021-01-12	952	952	936	942	41,000	942
2021-01-08	905	959	901	956	94,200	956
2021-01-07	896	909	891	903	27,800	903
2021-01-06	870	888	868	881	17,400	881
2021-01-05	883	888	866	868	26,700	868
2021-01-04	915	915	874	874	25,100	874

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

1945 (株)東京エネシス の時系列データ [2021年度]

1945 (株)東京エネシスの時系列データ [2021年度]