1945 (株)東京エネシス の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,0801,0801,0601,06013,000963.64
1995-12-281,0901,1001,0801,100250,0001,000
1995-12-271,1301,1501,1301,130111,0001,027.27
1995-12-261,1201,1301,1001,13068,0001,027.27
1995-12-251,0901,1301,0901,110100,0001,009.09
1995-12-221,0501,0801,0501,08076,000981.82
1995-12-211,0401,0601,0301,03016,000936.36
1995-12-201,0301,0401,0301,03062,000936.36
1995-12-191,0501,0501,0301,03015,000936.36
1995-12-181,0401,0501,0301,03031,000936.36
1995-12-151,0301,0701,0301,04019,000945.46
1995-12-141,0501,0501,0201,03021,000936.36
1995-12-131,0601,0701,0601,06044,000963.64
1995-12-121,0001,0101,0001,00016,000909.09
1995-12-111,0001,0001,0001,00011,000909.09
1995-12-081,0101,0109921,00044,000909.09
1995-12-071,0001,00099099046,000900
1995-12-061,0101,0101,0001,00038,000909.09
1995-12-051,0201,0501,0201,0305,000936.36
1995-12-041,0401,0401,0201,0205,000927.27
1995-12-011,0001,0209981,00037,000909.09
1995-11-301,0401,05099899819,000907.27
1995-11-281,0501,0501,0401,0409,000945.46
1995-11-271,0401,0501,0401,05018,000954.55
1995-11-241,0401,0401,0201,02044,000927.27
1995-11-221,0301,0401,0201,04022,000945.46
1995-11-211,0001,0201,0001,0207,000927.27
1995-11-209661,0009661,0008,000909.09
1995-11-179809809669669,000878.18
1995-11-1695095094395027,000863.64
1995-11-159499499499495,000862.73
1995-11-1494494592192946,000844.55
1995-11-1395095094094015,000854.55
1995-11-1095896095095015,000863.64
1995-11-0996896895896814,000880
1995-11-0897598497097527,000886.36
1995-11-0798098097597518,000886.36
1995-11-0697598297598214,000892.73
1995-11-0298298298098215,000892.73
1995-11-0198598598598527,000895.46
1995-10-2799599598598519,000895.46
1995-10-261,0101,0101,0101,01016,000918.18
1995-10-239859859859856,000895.46
1995-10-201,0001,0101,0001,00014,000909.09
1995-10-189919919859867,000896.36
1995-10-1799099099099011,000900
1995-10-169801,0009809905,000900
1995-10-139759759759753,000886.36
1995-10-129899899759756,000886.36
1995-10-111,0001,00099099026,000900
1995-10-091,0001,0001,0001,00010,000909.09
1995-10-061,0101,0501,0101,02052,000927.27
1995-10-059961,0009961,0006,000909.09
1995-10-041,0001,00099199558,000904.55
1995-10-031,0201,0201,0001,00046,000909.09
1995-10-021,0201,02099099013,000900
1995-09-291,0401,0501,0001,00012,000909.09
1995-09-281,0501,0501,0401,05032,000954.55
1995-09-271,0501,0501,0501,05044,000954.55
1995-09-261,0401,0401,0401,04019,000945.46
1995-09-251,0201,0301,0201,02023,000927.27
1995-09-229931,0209931,01079,000918.18
1995-09-219929929929928,000901.82
1995-09-201,0001,00099199111,000900.91
1995-09-181,0001,00099099061,000900
1995-09-141,0001,0101,0001,00048,000909.09
1995-09-139851,0009851,00029,000909.09
1995-09-121,0001,00099999951,000908.18
1995-09-111,0001,0001,0001,00011,000909.09
1995-09-0895096095095029,000863.64
1995-09-079909909819819,000891.82
1995-09-069819909819906,000900
1995-09-051,0001,00098098030,000890.91
1995-09-041,0001,0401,0001,00022,000909.09
1995-09-019999999809809,000890.91
1995-08-311,0001,0001,0001,0002,000909.09
1995-08-301,0201,02098598544,000895.46
1995-08-291,0001,0001,0001,0002,000909.09
1995-08-281,0001,0401,0001,03023,000936.36
1995-08-251,0001,0001,0001,0004,000909.09
1995-08-231,0101,0101,0001,00017,000909.09
1995-08-221,0101,0101,0101,01021,000918.18
1995-08-211,0101,0101,0101,01020,000918.18
1995-08-181,0101,0101,0101,01024,000918.18
1995-08-171,0301,0301,0101,01016,000918.18
1995-08-161,0201,0501,0201,02028,000927.27
1995-08-119219409219305,000845.46
1995-08-109219219209205,000836.36
1995-08-0992693092092024,000836.36
1995-08-0893093092593013,000845.46
1995-08-079409409409402,000854.55
1995-08-049409409259255,000840.91
1995-08-0395095094094018,000854.55
1995-08-0295095594595018,000863.64
1995-08-0197997995095020,000863.64
1995-07-2898598598098023,000890.91
1995-07-279849849849843,000894.55
1995-07-269899899899897,000899.09
1995-07-259899899899894,000899.09
1995-07-249899909899903,000900
1995-07-2199199199099018,000900
1995-07-201,0101,0109909902,000900
1995-07-191,0101,0201,0101,0206,000927.27
1995-07-181,0301,0301,0101,01018,000918.18
1995-07-171,0201,0201,0201,02042,000927.27
1995-07-141,0101,0101,0101,0102,000918.18
1995-07-131,0301,0301,0301,03010,000936.36
1995-07-121,0301,0501,0201,03038,000936.36
1995-07-111,0201,0201,0001,01021,000918.18
1995-07-101,0501,0501,0201,02026,000927.27
1995-07-0694095094095017,000863.64
1995-07-059509509509507,000863.64
1995-07-049799799799792,000890
1995-07-039909909899895,000899.09
1995-06-3099099099099010,000900
1995-06-2997099097099017,000900
1995-06-2895097095097023,000881.82
1995-06-2793195193195116,000864.55
1995-06-269009119009115,000828.18
1995-06-2391191190090024,000818.18
1995-06-229109109109103,000827.27
1995-06-2194694694594510,000859.09
1995-06-2094694694694616,000860
1995-06-1994795094694614,000860
1995-06-1694095194094633,000860
1995-06-1595095094095012,000863.64
1995-06-1492094092094024,000854.55
1995-06-1389691089690022,000818.18
1995-06-1288288688288614,000805.46
1995-06-099279279279273,000842.73
1995-06-089239309239305,000845.46
1995-06-0796596596396314,000875.46
1995-06-069659669659665,000878.18
1995-06-059859859659654,000877.27
1995-06-029759759759755,000886.36
1995-06-019679679679671,000879.09
1995-05-319699699699694,000880.91
1995-05-309519519519514,000864.55
1995-05-299519519519516,000864.55
1995-05-2695095195095116,000864.55
1995-05-259519519519519,000864.55
1995-05-249319319319318,000846.36
1995-05-239509509509504,000863.64
1995-05-229709709609608,000872.73
1995-05-199719719709706,000881.82
1995-05-189909909719715,000882.73
1995-05-179809909809903,000900
1995-05-169809809809801,000890.91
1995-05-1598098098098015,000890.91
1995-05-1298098198098134,000891.82
1995-05-119901,00099099044,000900
1995-05-109911,0009911,00020,000909.09
1995-05-091,0001,00099699618,000905.46
1995-05-081,0201,0201,0001,00034,000909.09
1995-05-021,0201,0201,0001,00035,000909.09
1995-05-011,0101,0101,0001,0004,000909.09
1995-04-281,0001,0001,0001,0005,000909.09
1995-04-279991,0409991,03017,000936.36
1995-04-261,0101,01099999923,000908.18
1995-04-251,0301,0301,0301,0302,000936.36
1995-04-241,0001,00098098049,000890.91
1995-04-211,0201,0201,0001,00052,000909.09
1995-04-201,0301,0501,0301,0508,000954.55
1995-04-191,0101,0101,0101,0108,000918.18
1995-04-181,0101,0101,0101,0102,000918.18
1995-04-179801,0109801,0105,000918.18
1995-04-149969969969961,000905.46
1995-04-131,0001,00099699610,000905.46
1995-04-121,0001,0001,0001,0006,000909.09
1995-04-119881,0009881,00024,000909.09
1995-04-1099099098398322,000893.64
1995-04-079859909859906,000900
1995-04-0699099098099045,000900
1995-04-051,0101,0109959957,000904.55
1995-04-041,0101,0109901,00011,000909.09
1995-04-031,0201,02098098016,000890.91
1995-03-311,1101,1101,0301,03012,000936.36
1995-03-301,1201,1201,0901,0903,000990.91
1995-03-291,1401,1401,1201,13024,0001,027.27
1995-03-281,1301,1301,1301,1303,0001,027.27
1995-03-271,1401,1501,0901,09016,000990.91
1995-03-241,0701,0801,0701,08037,000981.82
1995-03-231,0401,0601,0401,06016,000963.64
1995-03-221,0501,0601,0401,06011,000963.64
1995-03-201,0501,0501,0501,0509,000954.55
1995-03-171,0901,0901,0501,0507,000954.55
1995-03-161,0901,0901,0901,0901,000990.91
1995-03-151,0901,0901,0901,0901,000990.91
1995-03-131,0701,0701,0701,0701,000972.73
1995-03-101,0801,1001,0501,050104,000954.55
1995-03-091,1001,1001,0801,0807,000981.82
1995-03-081,0701,1001,0501,08021,000981.82
1995-03-071,0901,1101,0901,0906,000990.91
1995-03-061,0901,0901,0901,0906,000990.91
1995-03-031,1401,1401,1301,130705,0001,027.27
1995-03-021,1701,1701,1501,1503,0001,045.45
1995-03-011,1301,1301,1101,130712,0001,027.27
1995-02-281,1101,1701,1101,1709,0001,063.64
1995-02-271,1101,1101,0201,05025,000954.55
1995-02-231,1101,1301,0801,080611,000981.82
1995-02-221,0801,1101,0701,110744,0001,009.09
1995-02-211,0801,0901,0801,09018,000990.91
1995-02-201,0901,0901,0801,080752,000981.82
1995-02-171,0901,1201,0801,09047,000990.91
1995-02-161,1101,1101,1001,100682,0001,000
1995-02-151,1701,1701,1101,130157,0001,027.27
1995-02-141,2001,2001,1801,1907,0001,081.82
1995-02-131,2001,2001,1901,2008,0001,090.91
1995-02-101,1701,2001,1701,20031,0001,090.91
1995-02-091,1501,1501,1501,15020,0001,045.45
1995-02-071,2901,2901,2301,23010,0001,118.18
1995-02-061,2901,2901,2901,29013,0001,172.73
1995-02-031,2401,2401,2401,2406,0001,127.27
1995-02-021,3001,3001,3001,3003,0001,181.82
1995-02-011,3001,3101,2801,30045,0001,181.82
1995-01-311,3101,3101,3001,30019,0001,181.82
1995-01-301,2701,2901,2501,29011,0001,172.73
1995-01-271,2601,2901,2401,27047,0001,154.55
1995-01-261,2001,2401,1801,24027,0001,127.27
1995-01-251,1201,1201,1201,1203,0001,018.18
1995-01-241,1201,1301,0901,12050,0001,018.18
1995-01-231,2001,2001,1401,14024,0001,036.36
1995-01-201,1801,2001,1801,18010,0001,072.73
1995-01-191,2101,2401,2101,2403,0001,127.27
1995-01-181,2001,2001,2001,2001,0001,090.91
1995-01-171,2001,2001,1801,18012,0001,072.73
1995-01-131,1901,1901,1801,1806,0001,072.73
1995-01-121,2101,2201,2001,20014,0001,090.91
1995-01-101,2201,2201,2101,2102,0001,100
1995-01-091,2501,2501,2301,2306,0001,118.18
1995-01-061,2101,2501,2101,25013,0001,136.36
1995-01-051,2801,2801,2701,2703,0001,154.55

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