1945 (株)東京エネシス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2482084381484055,900840
2020-11-2081282279680954,800809
2020-11-1983283281481720,700817
2020-11-1882083180882836,600828
2020-11-1783283482182626,300826
2020-11-1683984881384047,900840
2020-11-1385685681382467,300824
2020-11-1287888284785656,000856
2020-11-11865905859877155,000877
2020-11-1084787084485874,300858
2020-11-0985085082583451,600834
2020-11-0684285582785551,800855
2020-11-05800832789832107,000832
2020-11-0480880878879957,100799
2020-11-0281081979880824,500808
2020-10-3080880878680358,000803
2020-10-2980881477381245,200812
2020-10-2878581777381255,700812
2020-10-2777179976178768,900787
2020-10-2680080478178128,900781
2020-10-2377880677880247,600802
2020-10-2275578774878048,000780
2020-10-2174075574075415,200754
2020-10-2075275273974019,100740
2020-10-1972975372975324,000753
2020-10-1674074072873033,300730
2020-10-1573874073273623,800736
2020-10-1474474873574621,600746
2020-10-1376076074374325,400743
2020-10-1276776775375640,300756
2020-10-0976976975976226,700762
2020-10-0877977976276540,700765
2020-10-0777077876777131,900771
2020-10-0677377776577641,200776
2020-10-0576177375977177,300771
2020-10-0276276474874974,500749
2020-09-3076777374774736,400747
2020-09-2978878875776668,400766
2020-09-28801801768790114,200790
2020-09-25785804784801152,300801
2020-09-2477179076778569,600785
2020-09-2375377175376740,600767
2020-09-1876177575175677,500756
2020-09-1774375774175740,500757
2020-09-1673974973274968,800749
2020-09-1575075273474999,300749
2020-09-1474575073875055,200750
2020-09-1174274272774154,700741
2020-09-1072773672772949,000729
2020-09-0973173471672293,900722
2020-09-08735738733735106,900735
2020-09-0774074273073529,300735
2020-09-0472574572373067,000730
2020-09-0374074973773730,500737
2020-09-0275875873073439,000734
2020-09-0176876975375617,000756
2020-08-3179079576976915,600769
2020-08-2878679276277922,600779
2020-08-2780080076779314,900793
2020-08-2679080078080010,000800
2020-08-2576279676279514,900795
2020-08-247627627547557,200755
2020-08-2174876474775722,500757
2020-08-2076577073974322,300743
2020-08-197627737627658,300765
2020-08-1876977476276217,500762
2020-08-1778779775876617,900766
2020-08-1479780779079015,300790
2020-08-1380280578879324,700793
2020-08-1280881379580318,000803
2020-08-1177780577780322,800803
2020-08-077957957747745,900774
2020-08-0681881877079747,200797
2020-08-0579683176680385,200803
2020-08-0474576373473635,100736
2020-08-0374577673073019,000730
2020-07-3177177373073020,600730
2020-07-3075776974776412,300764
2020-07-2976877675675713,000757
2020-07-2877678376077319,500773
2020-07-2774378573778528,200785
2020-07-2276576573873810,300738
2020-07-2176376372576119,100761
2020-07-2077977975276715,100767
2020-07-1775377174276611,800766
2020-07-167907907537537,500753
2020-07-1576677975777815,300778
2020-07-1474575873875815,900758
2020-07-1372576272573729,400737
2020-07-1073974470470427,400704
2020-07-0975775874174114,500741
2020-07-0877478275175412,100754
2020-07-078108107807807,700780
2020-07-0679780677980615,000806
2020-07-0377177475577321,200773
2020-07-0277478076076011,900760
2020-07-0179179976676612,800766
2020-06-3081281378878813,900788
2020-06-2978280076879614,100796
2020-06-2678979177978615,000786
2020-06-2577779776878612,300786
2020-06-2479979977277210,200772
2020-06-2379480178679910,100799
2020-06-227807957797896,000789
2020-06-1979979977678326,900783
2020-06-1880280778780518,200805
2020-06-1782082880581117,900811
2020-06-1680282179482123,400821
2020-06-1578980177779022,000790
2020-06-1278778777077722,900777
2020-06-1180481378380238,400802
2020-06-1080482080181820,400818
2020-06-0982484280280730,000807
2020-06-0881181880581817,100818
2020-06-0580680779880613,800806
2020-06-0479079978179922,200799
2020-06-0377777875877733,700777
2020-06-0275376674976421,300764
2020-06-0173975373974916,700749
2020-05-2975976273474645,300746
2020-05-2877877874176057,400760
2020-05-2776877675577626,000776
2020-05-2675077075076926,200769
2020-05-2573675073075014,300750
2020-05-2274674673073019,200730
2020-05-217507527407448,400744
2020-05-2074274973574926,700749
2020-05-1975075072674525,600745
2020-05-1874474572373734,600737
2020-05-1573074372274116,200741
2020-05-1474174172172529,500725
2020-05-1375075073074921,400749
2020-05-1275776273476126,300761
2020-05-1176176374975719,800757
2020-05-0875976174375924,000759
2020-05-0774075374075024,300750
2020-05-0172774572774129,600741
2020-04-3074474472273279,600732
2020-04-2872673870373828,500738
2020-04-2770572869272452,800724
2020-04-2470571169571025,500710
2020-04-2369070368270318,100703
2020-04-2266869066168436,700684
2020-04-2168568666067044,900670
2020-04-2070971368168945,300689
2020-04-1772673670470425,300704
2020-04-1668972868972828,700728
2020-04-1575175169669936,300699
2020-04-1476876874275720,500757
2020-04-1377778976177515,100775
2020-04-1078479676078817,500788
2020-04-0980580577078114,200781
2020-04-0880582378180917,300809
2020-04-0778580876680817,900808
2020-04-0675577974477326,700773
2020-04-0377778272674136,000741
2020-04-0279279276577514,600775
2020-04-0180882679580126,600801
2020-03-3185485480082229,700822
2020-03-3085088179788153,700881
2020-03-2777783977783844,100838
2020-03-2672776969676943,200769
2020-03-2570875969374229,100742
2020-03-2467270167070134,000701
2020-03-2364266662866249,900662
2020-03-1970073761665672,300656
2020-03-1872573971271438,900714
2020-03-1768073066772656,400726
2020-03-1670172669669938,900699
2020-03-1372872968570979,500709
2020-03-1275776573474346,800743
2020-03-1177079276776729,200767
2020-03-1076377773277754,000777
2020-03-0976779675176540,000765
2020-03-0679780578078239,300782
2020-03-0581681679680031,900800
2020-03-0479681679080221,800802
2020-03-0382282479480648,700806
2020-03-0278381478080837,100808
2020-02-2876180576178566,900785
2020-02-2780781879679631,800796
2020-02-2680281779481741,300817
2020-02-2581683380180133,600801
2020-02-2184185984185620,900856
2020-02-2084684783583611,700836
2020-02-1984485384184111,800841
2020-02-1885685684084922,100849
2020-02-1786886985685611,600856
2020-02-1487488086787910,600879
2020-02-1386688286488218,900882
2020-02-1288888886286311,700863
2020-02-1089689787788316,200883
2020-02-0792292389289818,400898
2020-02-0693893891892129,100921
2020-02-0593794592592743,600927
2020-02-0488289387689210,800892
2020-02-0388889388088014,300880
2020-01-3187890587888825,100888
2020-01-3088689386586520,200865
2020-01-2988089587989215,400892
2020-01-2887688986888220,200882
2020-01-2789290088488520,300885
2020-01-2489690289589612,700896
2020-01-2390790789589513,200895
2020-01-2291191589890112,800901
2020-01-219069159069118,000911
2020-01-2090791590690614,900906
2020-01-1790690989890414,500904
2020-01-1690990989389311,100893
2020-01-1590590589490519,300905
2020-01-1491891889789912,800899
2020-01-109239349119116,500911
2020-01-0991491890991712,200917
2020-01-0890591089090037,300900
2020-01-0790392090391117,600911
2020-01-0692292290090325,300903

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