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 |
---|---|---|---|---|---|---|
2021-04-19 | 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