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
2021-09-271,1261,1261,0891,09325,3001,093
2021-09-241,1001,1211,1001,11644,3001,116
2021-09-221,0881,1051,0871,09622,8001,096
2021-09-211,1091,1151,0911,09132,2001,091
2021-09-171,1001,1371,0871,13749,2001,137
2021-09-161,1121,1121,0821,10041,2001,100
2021-09-151,1311,1391,1061,11654,7001,116
2021-09-141,1291,1611,1241,16147,2001,161
2021-09-131,1131,1331,1071,12957,1001,129
2021-09-101,0971,1091,0971,10846,3001,108
2021-09-091,0991,1071,0931,10027,6001,100
2021-09-081,1011,1081,0881,10835,3001,108
2021-09-071,1001,1201,0871,10169,3001,101
2021-09-061,0711,0951,0661,09559,2001,095
2021-09-031,0481,0621,0441,06228,3001,062
2021-09-021,0481,0571,0401,04420,0001,044
2021-09-011,0501,0681,0431,05140,7001,051
2021-08-311,0581,0661,0431,05633,3001,056
2021-08-301,0401,0541,0331,05431,7001,054
2021-08-271,0101,0271,0021,02720,9001,027
2021-08-261,0201,0201,0051,01319,8001,013
2021-08-251,0191,0291,0111,01318,4001,013
2021-08-241,0141,0241,0091,02223,2001,022
2021-08-239931,0109931,00521,9001,005
2021-08-2098298596598136,400981
2021-08-1999099297397321,900973
2021-08-181,0141,01999899824,800998
2021-08-171,0241,0381,0131,01330,0001,013
2021-08-161,0181,0331,0091,01132,0001,011
2021-08-131,0091,0231,0091,02018,3001,020
2021-08-121,0001,0129941,00415,3001,004
2021-08-119931,0209931,00068,8001,000
2021-08-109771,00597798742,200987
2021-08-0696197195997130,500971
2021-08-0597597595095955,500959
2021-08-049821,031968976160,600976
2021-08-031,0381,0381,0241,02720,1001,027
2021-08-021,0181,0391,0181,03654,0001,036
2021-07-301,0021,0159951,00528,1001,005
2021-07-291,0281,0289991,00924,4001,009
2021-07-281,0311,0411,0161,01892,3001,018
2021-07-271,0101,0401,0051,030131,1001,030
2021-07-269971,00198999719,100997
2021-07-2198999797898218,700982
2021-07-2097499297498628,900986
2021-07-1997098695998038,900980
2021-07-1697498596498036,400980
2021-07-1598599397697834,400978
2021-07-1498599498098530,900985
2021-07-1396597896597833,600978
2021-07-1295396995395936,200959
2021-07-0993095391794695,400946
2021-07-0894795593694149,500941
2021-07-0794695494094722,600947
2021-07-0695096194396118,800961
2021-07-0596196194794824,200948
2021-07-0295596895596117,600961
2021-07-0195996695495415,600954
2021-06-3097998095895840,000958
2021-06-2999899896997728,800977
2021-06-2898199297399228,900992
2021-06-2597798197297315,900973
2021-06-2498498497597515,700975
2021-06-239841,00398099123,500991
2021-06-2298899798299630,900996
2021-06-2196597495096137,000961
2021-06-189931,00298798717,800987
2021-06-171,0061,00699099120,200991
2021-06-169901,0159871,00955,4001,009
2021-06-1597999197098424,200984
2021-06-1498498497297517,800975
2021-06-1199199297798033,400980
2021-06-1099099097798937,500989
2021-06-0998898897297523,300975
2021-06-0897798897298420,900984
2021-06-0799899896897848,900978
2021-06-0499099898599824,000998
2021-06-031,0001,00098299239,900992
2021-06-029821,0079791,00044,2001,000
2021-06-0196198796198442,500984
2021-05-3197898096096041,500960
2021-05-2895797995297846,100978
2021-05-2797697895695633,700956
2021-05-2698098796997839,400978
2021-05-251,0001,01298498461,800984
2021-05-2498099197398628,700986
2021-05-2196298495998042,200980
2021-05-2096897395596243,000962
2021-05-1994397394396245,100962
2021-05-1894295893695630,400956
2021-05-1795095092792724,900927
2021-05-1493894993293834,500938
2021-05-1392694192692847,800928
2021-05-1295195193293249,400932
2021-05-1196396994594542,900945
2021-05-1097598296497023,800970
2021-05-0794998294796365,900963
2021-05-0694995393893836,700938
2021-04-3094395093693744,300937
2021-04-2890895390694592,000945
2021-04-2791193390391159,200911
2021-04-2690991890790724,500907
2021-04-2391292690990925,400909
2021-04-2291893191892434,300924
2021-04-2192092290791549,400915
2021-04-2092593491692236,700922
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