1945 (株)東京エネシス の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,0201,0301,0101,01025,000758.83
1987-12-261,1001,1001,0401,04047,000781.37
1987-12-251,1101,1201,1001,10018,000826.45
1987-12-241,1301,1501,1201,1208,000841.47
1987-12-231,1501,1501,1101,11049,000833.96
1987-12-221,1601,1901,1601,17032,000879.04
1987-12-211,1601,1801,1601,18010,000886.55
1987-12-181,1801,1801,1601,1708,000879.04
1987-12-171,1801,1801,1701,17012,000879.04
1987-12-161,1901,1901,1901,1906,000894.07
1987-12-151,2001,2001,1801,1806,000886.55
1987-12-141,2201,2201,2001,2007,000901.58
1987-12-111,1801,2201,1801,2208,000916.60
1987-12-101,2101,2401,2001,20019,000901.58
1987-12-091,1901,2001,1901,2007,000901.58
1987-12-071,1601,1901,1601,1707,000879.04
1987-12-051,1701,1701,1701,1703,000879.04
1987-12-041,2301,2401,2301,2405,000931.63
1987-12-031,1701,2101,1701,2103,000909.09
1987-12-021,2001,2001,1501,15012,000864.01
1987-12-011,1901,2001,1901,2005,000901.58
1987-11-301,2001,2001,2001,2002,000901.58
1987-11-281,2001,2001,2001,2001,000901.58
1987-11-271,2401,2401,2001,20018,000901.58
1987-11-261,2401,2401,2401,2402,000931.63
1987-11-251,2001,2401,2001,2402,000931.63
1987-11-241,1701,1901,1701,1905,000894.07
1987-11-201,1501,1601,1501,1609,000871.53
1987-11-191,1801,1801,1801,1809,000886.55
1987-11-181,2001,2001,1801,20019,000901.58
1987-11-171,2401,2501,1901,20020,000901.58
1987-11-161,1701,2501,1701,25020,000939.14
1987-11-131,1501,1701,1501,15025,000864.01
1987-11-121,0501,1001,0501,07050,000803.91
1987-11-111,0201,0501,0201,05037,000788.88
1987-11-101,1601,1601,1601,16019,000871.53
1987-11-091,2201,2401,2101,21032,000909.09
1987-11-071,2301,2301,2201,22033,000916.60
1987-11-061,2101,2401,2101,24037,000931.63
1987-11-051,2501,2501,2301,23029,000924.12
1987-11-041,2701,2701,2701,27014,000954.17
1987-11-021,3001,3101,2801,31025,000984.22
1987-10-311,2801,3001,2801,30011,000976.71
1987-10-301,3001,3001,2801,2806,000961.68
1987-10-291,2601,2701,2501,25014,000939.14
1987-10-281,2601,3301,2601,30027,000976.71
1987-10-271,2101,2501,2101,25028,000939.14
1987-10-261,3001,3001,2601,26039,000946.66
1987-10-241,2901,3101,2901,31039,000984.22
1987-10-231,3501,3501,3101,35033,0001,014.27
1987-10-221,3701,3801,3601,37031,0001,029.30
1987-10-211,2901,3301,2901,31053,000984.22
1987-10-191,4101,4501,4101,45066,0001,089.41
1987-10-161,4601,4801,4501,46055,0001,096.92
1987-10-151,4501,5001,4501,450143,0001,089.41
1987-10-141,4401,4501,4301,45064,0001,089.41
1987-10-131,4401,4501,4301,44021,0001,081.89
1987-10-121,4401,4501,4301,43022,0001,074.38
1987-10-091,4501,4501,4201,44038,0001,081.89
1987-10-081,4501,4501,4201,45089,0001,089.41
1987-10-071,4401,4501,4301,430130,0001,074.38
1987-10-061,3801,4501,3801,420137,0001,066.87
1987-10-051,3201,3501,3201,35026,0001,014.27
1987-10-031,3201,3201,3101,3107,000984.22
1987-10-021,3501,3501,3001,30023,000976.71
1987-10-011,3701,3701,3301,33016,000999.25
1987-09-301,3601,3601,3501,35013,0001,014.27
1987-09-291,3701,3801,3501,36016,0001,021.79
1987-09-281,3701,3801,3701,3806,0001,036.81
1987-09-261,3801,3801,3801,38032,0001,036.81
1987-09-251,3001,3001,2901,30025,000976.71
1987-09-241,3101,3301,3001,33012,000999.25
1987-09-221,3001,3101,2901,30029,000976.71
1987-09-211,3601,3601,3301,33027,000999.25
1987-09-181,3801,3801,3601,3604,0001,021.79
1987-09-171,3801,3801,3801,3803,0001,036.81
1987-09-161,3801,4001,3801,38021,0001,036.81
1987-09-141,3901,4001,3601,38014,0001,036.81
1987-09-111,4001,4001,4001,40015,0001,051.84
1987-09-101,4201,4201,4001,41013,0001,059.35
1987-09-091,4301,4301,4001,42072,0001,066.87
1987-09-081,3601,4101,3601,4107,0001,059.35
1987-09-071,3701,3701,3501,35015,0001,014.27
1987-09-051,3801,3901,3501,37020,0001,029.30
1987-09-041,4301,4301,4001,40053,0001,051.84
1987-09-031,4301,4401,4201,44045,0001,081.89
1987-09-021,4401,4501,4201,44087,0001,081.89
1987-09-011,4101,4201,4101,42020,0001,066.87
1987-08-311,4501,4501,4101,41073,0001,059.35
1987-08-291,4501,4501,4201,43089,0001,074.38
1987-08-281,4101,4501,4001,450108,0001,089.41
1987-08-271,4101,4101,3901,40029,0001,051.84
1987-08-261,3901,4101,3801,41031,0001,059.35
1987-08-251,4101,4101,3901,39033,0001,044.33
1987-08-241,4201,4501,4201,43028,0001,074.38
1987-08-221,3901,4401,3801,44039,0001,081.89
1987-08-211,3801,4001,3801,40029,0001,051.84
1987-08-201,4101,4301,4001,40048,0001,051.84
1987-08-191,4501,4501,4001,40031,0001,051.84
1987-08-181,4701,4701,4401,45046,0001,089.41
1987-08-171,4801,4801,4501,45094,0001,089.41
1987-08-141,4301,4401,4301,440111,0001,081.89
1987-08-131,4201,4201,4001,420145,0001,066.87
1987-08-121,4001,4201,3801,420129,0001,066.87
1987-08-111,3901,4201,3701,38081,0001,036.81
1987-08-101,3701,3801,3501,370188,0001,029.30
1987-08-071,3601,3701,3301,37051,0001,029.30
1987-08-061,3201,3601,3001,36048,0001,021.79
1987-08-041,3401,3501,3001,30026,000976.71
1987-08-031,3801,3801,3601,36030,0001,021.79
1987-08-011,3401,3601,3401,3608,0001,021.79
1987-07-311,3601,3701,3501,36042,0001,021.79
1987-07-301,3601,3701,3301,37061,0001,029.30
1987-07-291,3201,3501,3001,35076,0001,014.27
1987-07-281,3001,3101,2901,30051,000976.71
1987-07-271,3001,3001,2701,27061,000954.17
1987-07-251,2701,2801,2701,28020,000961.68
1987-07-241,2601,2901,2601,29034,000969.20
1987-07-231,2401,2401,2401,24059,000931.63
1987-07-221,2701,2901,2601,26052,000946.66
1987-07-211,3001,3001,2701,27037,000954.17
1987-07-201,2801,3001,2701,30034,000976.71
1987-07-171,3001,3001,2801,28028,000961.68
1987-07-161,3201,3201,3101,3104,000984.22
1987-07-151,2801,3201,2701,30055,000976.71
1987-07-141,3001,3201,2801,30030,000976.71
1987-07-101,3001,3101,2901,29025,000969.20
1987-07-091,2901,2901,2701,29042,000969.20
1987-07-081,2801,2801,2801,28022,000961.68
1987-07-071,3301,3301,3101,3208,000991.74
1987-07-061,3601,3601,3101,31019,000984.22
1987-07-041,3801,3801,3601,36029,0001,021.79
1987-07-031,3401,3801,3401,38043,0001,036.81
1987-07-021,3101,3601,3101,34020,0001,006.76
1987-07-011,3601,3601,3101,31045,000984.22
1987-06-301,3901,4001,3601,36036,0001,021.79
1987-06-291,4301,4301,3801,39028,0001,044.33
1987-06-271,3601,3601,3501,35024,0001,014.27
1987-06-261,3701,3701,3601,36037,0001,021.79
1987-06-251,3801,3801,3701,37010,0001,029.30
1987-06-241,3701,3801,3701,38014,0001,036.81
1987-06-231,3701,3701,3501,35030,0001,014.27
1987-06-221,4201,4201,3501,35024,0001,014.27
1987-06-191,4401,5001,4301,43068,0001,074.38
1987-06-181,4501,4801,3701,45074,0001,089.41
1987-06-171,4801,4901,4701,47067,0001,104.43
1987-06-161,4801,4901,4701,49022,0001,119.46
1987-06-151,4801,4901,4701,49044,0001,119.46
1987-06-121,4701,4901,4701,48028,0001,111.95
1987-06-111,4501,4901,4501,49090,0001,119.46
1987-06-101,4201,4501,4201,45093,0001,089.41
1987-06-091,4201,4401,4201,44030,0001,081.89
1987-06-081,4401,4401,4101,41039,0001,059.35
1987-06-061,4201,4201,4001,40019,0001,051.84
1987-06-051,4401,4401,4001,42094,0001,066.87
1987-06-041,4301,4501,4201,44094,0001,081.89
1987-06-031,4201,4401,4001,420165,0001,066.87
1987-06-021,3201,4001,3101,400106,0001,051.84
1987-06-011,3401,3601,3001,300155,000976.71
1987-05-301,3201,3301,3201,32028,000991.74
1987-05-291,3101,3701,2901,32075,000991.74
1987-05-281,3301,3401,2901,31073,000984.22
1987-05-271,3901,3901,3201,32045,000991.74
1987-05-261,3801,3901,3701,38035,0001,036.81
1987-05-251,3701,3901,3701,38067,0001,036.81
1987-05-231,3601,3701,3601,3705,0001,029.30
1987-05-221,3501,3701,3201,37059,0001,029.30
1987-05-211,3401,3501,3201,35064,0001,014.27
1987-05-201,3201,3401,3201,34023,0001,006.76
1987-05-191,3201,3401,3201,34017,0001,006.76
1987-05-181,3501,3501,3201,34020,0001,006.76
1987-05-151,3701,3701,3201,34047,0001,006.76
1987-05-141,3501,3701,3301,37073,0001,029.30
1987-05-131,3101,3501,3101,350116,0001,014.27
1987-05-121,3201,3301,3201,33013,000999.25
1987-05-111,3301,3401,3101,34032,0001,006.76
1987-05-081,3101,3301,3001,31024,000984.22
1987-05-071,3201,3301,3001,30016,000976.71
1987-05-061,3501,3501,3501,35011,0001,014.27
1987-05-021,3001,3701,3001,35052,0001,014.27
1987-05-011,2901,2901,2901,29023,000969.20
1987-04-301,2601,2801,2501,25040,000939.14
1987-04-281,2201,2701,2101,27033,000954.17
1987-04-271,2601,3001,2601,27023,000954.17
1987-04-251,2201,2301,2101,23048,000924.12
1987-04-241,2801,2801,2101,21056,000909.09
1987-04-231,2601,2601,2601,26022,000946.66
1987-04-221,2901,3101,2901,30081,000976.71
1987-04-211,2901,3001,2701,29069,000969.20
1987-04-201,2901,2901,2701,27077,000954.17
1987-04-171,2701,2901,2601,29041,000969.20
1987-04-161,2801,2801,2501,26043,000946.66
1987-04-151,2901,2901,2801,29026,000969.20
1987-04-141,2901,2901,2801,28016,000961.68
1987-04-131,2801,3001,2801,30012,000976.71
1987-04-101,3001,3001,2901,29021,000969.20
1987-04-091,3201,3201,3001,30021,000976.71
1987-04-081,3501,3501,3201,32069,000991.74
1987-04-071,3201,3401,3001,34048,0001,006.76
1987-04-061,3001,3201,3001,32075,000991.74
1987-04-041,3101,3201,2801,300113,000976.71
1987-04-031,3101,3201,3101,32067,000991.74
1987-04-021,3001,3401,2901,320128,000991.74
1987-04-011,2901,3001,2801,29050,000969.20
1987-03-311,2601,3001,2601,30024,000976.71
1987-03-301,3201,3401,3201,3209,000991.74
1987-03-281,3401,3501,3101,31030,000984.22
1987-03-271,2701,3501,2701,35068,0001,014.27
1987-03-261,2701,2701,2501,26019,000946.66
1987-03-251,2501,2701,2501,250124,000939.14
1987-03-241,2501,2801,2501,26033,000946.66
1987-03-231,2901,2901,2401,24097,000931.63
1987-03-201,2801,3201,2801,29040,000969.20
1987-03-191,3001,3201,2901,29066,000969.20
1987-03-181,3601,3601,3001,300121,000976.71
1987-03-171,4001,4201,3601,36085,0001,021.79
1987-03-161,2801,3801,2801,38075,0001,036.81
1987-03-131,2901,2901,2701,270114,000954.17
1987-03-121,2901,3101,2601,270207,000954.17
1987-03-111,2601,2701,2401,270215,000954.17
1987-03-101,3201,3201,2601,260223,000946.66
1987-03-091,3401,3401,3001,310100,000984.22
1987-03-071,3301,3501,3301,34035,0001,006.76
1987-03-061,3501,3601,3301,330154,000999.25
1987-03-051,4001,4001,3401,35086,0001,014.27
1987-03-041,4001,4001,3901,390155,0001,044.33
1987-03-031,4001,4201,3901,39085,0001,044.33
1987-03-021,4101,4301,4001,40033,0001,051.84
1987-02-281,4201,4301,4001,40092,0001,051.84
1987-02-271,4201,4501,4101,42079,0001,066.87
1987-02-261,4701,4701,4101,41085,0001,059.35
1987-02-251,4801,5201,4601,47060,0001,104.43
1987-02-241,4801,4901,4701,47012,0001,104.43
1987-02-231,4901,4901,4501,45029,0001,089.41
1987-02-201,4501,5001,4501,50053,0001,126.97
1987-02-191,4501,4701,4501,45090,0001,089.41
1987-02-181,4601,4701,4501,46095,0001,096.92
1987-02-171,5001,5001,4801,48081,0001,111.95
1987-02-161,4901,5001,4901,50027,0001,126.97
1987-02-131,5501,5501,4601,46036,0001,096.92
1987-02-121,5801,5901,5501,55039,0001,164.54
1987-02-101,5701,6001,5701,58047,0001,187.08
1987-02-091,6001,6001,5701,57014,0001,179.56
1987-02-071,6501,6501,6201,62030,0001,217.13
1987-02-061,6501,6701,6501,65099,0001,239.67
1987-02-051,6501,6701,6501,650122,0001,239.67
1987-02-041,6501,6501,6001,63053,0001,224.64
1987-02-031,6501,6601,6301,65060,0001,239.67
1987-02-021,6601,7101,6001,630150,0001,224.64
1987-01-311,5201,6101,5101,600134,0001,202.10
1987-01-301,5301,5501,4901,50057,0001,126.97
1987-01-291,4701,5301,4701,50051,0001,126.97
1987-01-281,5001,5401,4601,50068,0001,126.97
1987-01-271,5001,5001,4801,50017,0001,126.97
1987-01-261,4601,5201,4601,52029,0001,142
1987-01-241,4401,4401,4201,42010,0001,066.87
1987-01-231,4301,4301,4101,42040,0001,066.87
1987-01-221,4301,4301,4201,42027,0001,066.87
1987-01-211,4701,4701,4501,47023,0001,104.43
1987-01-201,4901,5001,4501,45049,0001,089.41
1987-01-191,4901,4901,4901,49029,0001,119.46
1987-01-161,4901,5201,4201,430111,0001,074.38
1987-01-141,4801,4901,4601,49083,0001,119.46
1987-01-131,5001,5001,4901,50026,0001,126.97
1987-01-121,5201,5501,4901,490302,0001,119.46
1987-01-091,5001,5501,5001,55020,0001,164.54
1987-01-081,5501,5701,5201,52029,0001,142
1987-01-071,5901,5901,5201,54017,0001,157.02
1987-01-061,6201,6301,5901,61012,0001,209.62
1987-01-051,6501,6501,6301,6303,0001,224.64

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