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
2021-04-1992493892493324,500933
2021-04-1693293291892418,200924
2021-04-1590892790892433,300924
2021-04-1491291590390823,000908
2021-04-1391792491191214,100912
2021-04-1291292191091712,600917
2021-04-0992093591191248,000912
2021-04-0892092991192249,900922
2021-04-0790692690692630,200926
2021-04-0692292290190944,500909
2021-04-0592492591292135,600921
2021-04-0291992691191717,400917
2021-04-0192392590891946,900919
2021-03-3194094691691653,100916
2021-03-3095395693395446,400954
2021-03-2997997994596261,800962
2021-03-2696096595296031,700960
2021-03-2594496094395829,700958
2021-03-2496096093193761,000937
2021-03-2398499397197458,600974
2021-03-2298199396699280,000992
2021-03-1997898196298041,700980
2021-03-1896397795597157,200971
2021-03-1796697295596939,500969
2021-03-1698798796797854,800978
2021-03-1599199897098870,100988
2021-03-1296597695097667,300976
2021-03-1195696394795835,900958
2021-03-1096596593194546,500945
2021-03-0994796894096459,300964
2021-03-0893694392493629,200936
2021-03-0592392990492942,400929
2021-03-0492993089891894,400918
2021-03-0393694191892940,700929
2021-03-0293093090992847,000928
2021-03-0191592791092338,800923
2021-02-2693293590890859,700908
2021-02-2591393991393454,700934
2021-02-2491792290090266,500902
2021-02-2293593591491829,100918
2021-02-1993393692292725,600927
2021-02-1896096192193057,700930
2021-02-1795797595796548,500965
2021-02-1697197195095742,100957
2021-02-1596097994697354,500973
2021-02-1296197195595746,400957
2021-02-1096298695896170,000961
2021-02-0995495894695245,200952
2021-02-0895096594795788,200957
2021-02-0594794993894634,500946
2021-02-0492395691594798,600947
2021-02-03941950922929185,600929
2021-02-0294399594398691,800986
2021-02-01926956926941111,800941
2021-01-2996397093494165,000941
2021-01-28970993965973137,600973
2021-01-2797298595197979,500979
2021-01-261,0051,005971978138,200978
2021-01-259901,0209871,00588,7001,005
2021-01-221,0101,020981995126,600995
2021-01-211,0401,0431,0041,018138,1001,018
2021-01-201,0151,0469991,032195,2001,032
2021-01-191,0771,0841,0071,014575,1001,014
2021-01-189931,0539851,0521,018,6001,052
2021-01-1591692189690327,200903
2021-01-1492593290791442,700914
2021-01-1395495492993632,300936
2021-01-1295295293694241,000942
2021-01-0890595990195694,200956
2021-01-0789690989190327,800903
2021-01-0687088886888117,400881
2021-01-0588388886686826,700868
2021-01-0491591587487425,100874

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