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

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]