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 |
---|---|---|---|---|---|---|
1995-12-29 | 1,080 | 1,080 | 1,060 | 1,060 | 13,000 | 963.64 |
1995-12-28 | 1,090 | 1,100 | 1,080 | 1,100 | 250,000 | 1,000 |
1995-12-27 | 1,130 | 1,150 | 1,130 | 1,130 | 111,000 | 1,027.27 |
1995-12-26 | 1,120 | 1,130 | 1,100 | 1,130 | 68,000 | 1,027.27 |
1995-12-25 | 1,090 | 1,130 | 1,090 | 1,110 | 100,000 | 1,009.09 |
1995-12-22 | 1,050 | 1,080 | 1,050 | 1,080 | 76,000 | 981.82 |
1995-12-21 | 1,040 | 1,060 | 1,030 | 1,030 | 16,000 | 936.36 |
1995-12-20 | 1,030 | 1,040 | 1,030 | 1,030 | 62,000 | 936.36 |
1995-12-19 | 1,050 | 1,050 | 1,030 | 1,030 | 15,000 | 936.36 |
1995-12-18 | 1,040 | 1,050 | 1,030 | 1,030 | 31,000 | 936.36 |
1995-12-15 | 1,030 | 1,070 | 1,030 | 1,040 | 19,000 | 945.46 |
1995-12-14 | 1,050 | 1,050 | 1,020 | 1,030 | 21,000 | 936.36 |
1995-12-13 | 1,060 | 1,070 | 1,060 | 1,060 | 44,000 | 963.64 |
1995-12-12 | 1,000 | 1,010 | 1,000 | 1,000 | 16,000 | 909.09 |
1995-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 909.09 |
1995-12-08 | 1,010 | 1,010 | 992 | 1,000 | 44,000 | 909.09 |
1995-12-07 | 1,000 | 1,000 | 990 | 990 | 46,000 | 900 |
1995-12-06 | 1,010 | 1,010 | 1,000 | 1,000 | 38,000 | 909.09 |
1995-12-05 | 1,020 | 1,050 | 1,020 | 1,030 | 5,000 | 936.36 |
1995-12-04 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 927.27 |
1995-12-01 | 1,000 | 1,020 | 998 | 1,000 | 37,000 | 909.09 |
1995-11-30 | 1,040 | 1,050 | 998 | 998 | 19,000 | 907.27 |
1995-11-28 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 945.46 |
1995-11-27 | 1,040 | 1,050 | 1,040 | 1,050 | 18,000 | 954.55 |
1995-11-24 | 1,040 | 1,040 | 1,020 | 1,020 | 44,000 | 927.27 |
1995-11-22 | 1,030 | 1,040 | 1,020 | 1,040 | 22,000 | 945.46 |
1995-11-21 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 927.27 |
1995-11-20 | 966 | 1,000 | 966 | 1,000 | 8,000 | 909.09 |
1995-11-17 | 980 | 980 | 966 | 966 | 9,000 | 878.18 |
1995-11-16 | 950 | 950 | 943 | 950 | 27,000 | 863.64 |
1995-11-15 | 949 | 949 | 949 | 949 | 5,000 | 862.73 |
1995-11-14 | 944 | 945 | 921 | 929 | 46,000 | 844.55 |
1995-11-13 | 950 | 950 | 940 | 940 | 15,000 | 854.55 |
1995-11-10 | 958 | 960 | 950 | 950 | 15,000 | 863.64 |
1995-11-09 | 968 | 968 | 958 | 968 | 14,000 | 880 |
1995-11-08 | 975 | 984 | 970 | 975 | 27,000 | 886.36 |
1995-11-07 | 980 | 980 | 975 | 975 | 18,000 | 886.36 |
1995-11-06 | 975 | 982 | 975 | 982 | 14,000 | 892.73 |
1995-11-02 | 982 | 982 | 980 | 982 | 15,000 | 892.73 |
1995-11-01 | 985 | 985 | 985 | 985 | 27,000 | 895.46 |
1995-10-27 | 995 | 995 | 985 | 985 | 19,000 | 895.46 |
1995-10-26 | 1,010 | 1,010 | 1,010 | 1,010 | 16,000 | 918.18 |
1995-10-23 | 985 | 985 | 985 | 985 | 6,000 | 895.46 |
1995-10-20 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 | 909.09 |
1995-10-18 | 991 | 991 | 985 | 986 | 7,000 | 896.36 |
1995-10-17 | 990 | 990 | 990 | 990 | 11,000 | 900 |
1995-10-16 | 980 | 1,000 | 980 | 990 | 5,000 | 900 |
1995-10-13 | 975 | 975 | 975 | 975 | 3,000 | 886.36 |
1995-10-12 | 989 | 989 | 975 | 975 | 6,000 | 886.36 |
1995-10-11 | 1,000 | 1,000 | 990 | 990 | 26,000 | 900 |
1995-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 909.09 |
1995-10-06 | 1,010 | 1,050 | 1,010 | 1,020 | 52,000 | 927.27 |
1995-10-05 | 996 | 1,000 | 996 | 1,000 | 6,000 | 909.09 |
1995-10-04 | 1,000 | 1,000 | 991 | 995 | 58,000 | 904.55 |
1995-10-03 | 1,020 | 1,020 | 1,000 | 1,000 | 46,000 | 909.09 |
1995-10-02 | 1,020 | 1,020 | 990 | 990 | 13,000 | 900 |
1995-09-29 | 1,040 | 1,050 | 1,000 | 1,000 | 12,000 | 909.09 |
1995-09-28 | 1,050 | 1,050 | 1,040 | 1,050 | 32,000 | 954.55 |
1995-09-27 | 1,050 | 1,050 | 1,050 | 1,050 | 44,000 | 954.55 |
1995-09-26 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 | 945.46 |
1995-09-25 | 1,020 | 1,030 | 1,020 | 1,020 | 23,000 | 927.27 |
1995-09-22 | 993 | 1,020 | 993 | 1,010 | 79,000 | 918.18 |
1995-09-21 | 992 | 992 | 992 | 992 | 8,000 | 901.82 |
1995-09-20 | 1,000 | 1,000 | 991 | 991 | 11,000 | 900.91 |
1995-09-18 | 1,000 | 1,000 | 990 | 990 | 61,000 | 900 |
1995-09-14 | 1,000 | 1,010 | 1,000 | 1,000 | 48,000 | 909.09 |
1995-09-13 | 985 | 1,000 | 985 | 1,000 | 29,000 | 909.09 |
1995-09-12 | 1,000 | 1,000 | 999 | 999 | 51,000 | 908.18 |
1995-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 909.09 |
1995-09-08 | 950 | 960 | 950 | 950 | 29,000 | 863.64 |
1995-09-07 | 990 | 990 | 981 | 981 | 9,000 | 891.82 |
1995-09-06 | 981 | 990 | 981 | 990 | 6,000 | 900 |
1995-09-05 | 1,000 | 1,000 | 980 | 980 | 30,000 | 890.91 |
1995-09-04 | 1,000 | 1,040 | 1,000 | 1,000 | 22,000 | 909.09 |
1995-09-01 | 999 | 999 | 980 | 980 | 9,000 | 890.91 |
1995-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
1995-08-30 | 1,020 | 1,020 | 985 | 985 | 44,000 | 895.46 |
1995-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
1995-08-28 | 1,000 | 1,040 | 1,000 | 1,030 | 23,000 | 936.36 |
1995-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 909.09 |
1995-08-23 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 909.09 |
1995-08-22 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 | 918.18 |
1995-08-21 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 | 918.18 |
1995-08-18 | 1,010 | 1,010 | 1,010 | 1,010 | 24,000 | 918.18 |
1995-08-17 | 1,030 | 1,030 | 1,010 | 1,010 | 16,000 | 918.18 |
1995-08-16 | 1,020 | 1,050 | 1,020 | 1,020 | 28,000 | 927.27 |
1995-08-11 | 921 | 940 | 921 | 930 | 5,000 | 845.46 |
1995-08-10 | 921 | 921 | 920 | 920 | 5,000 | 836.36 |
1995-08-09 | 926 | 930 | 920 | 920 | 24,000 | 836.36 |
1995-08-08 | 930 | 930 | 925 | 930 | 13,000 | 845.46 |
1995-08-07 | 940 | 940 | 940 | 940 | 2,000 | 854.55 |
1995-08-04 | 940 | 940 | 925 | 925 | 5,000 | 840.91 |
1995-08-03 | 950 | 950 | 940 | 940 | 18,000 | 854.55 |
1995-08-02 | 950 | 955 | 945 | 950 | 18,000 | 863.64 |
1995-08-01 | 979 | 979 | 950 | 950 | 20,000 | 863.64 |
1995-07-28 | 985 | 985 | 980 | 980 | 23,000 | 890.91 |
1995-07-27 | 984 | 984 | 984 | 984 | 3,000 | 894.55 |
1995-07-26 | 989 | 989 | 989 | 989 | 7,000 | 899.09 |
1995-07-25 | 989 | 989 | 989 | 989 | 4,000 | 899.09 |
1995-07-24 | 989 | 990 | 989 | 990 | 3,000 | 900 |
1995-07-21 | 991 | 991 | 990 | 990 | 18,000 | 900 |
1995-07-20 | 1,010 | 1,010 | 990 | 990 | 2,000 | 900 |
1995-07-19 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 927.27 |
1995-07-18 | 1,030 | 1,030 | 1,010 | 1,010 | 18,000 | 918.18 |
1995-07-17 | 1,020 | 1,020 | 1,020 | 1,020 | 42,000 | 927.27 |
1995-07-14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
1995-07-13 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 936.36 |
1995-07-12 | 1,030 | 1,050 | 1,020 | 1,030 | 38,000 | 936.36 |
1995-07-11 | 1,020 | 1,020 | 1,000 | 1,010 | 21,000 | 918.18 |
1995-07-10 | 1,050 | 1,050 | 1,020 | 1,020 | 26,000 | 927.27 |
1995-07-06 | 940 | 950 | 940 | 950 | 17,000 | 863.64 |
1995-07-05 | 950 | 950 | 950 | 950 | 7,000 | 863.64 |
1995-07-04 | 979 | 979 | 979 | 979 | 2,000 | 890 |
1995-07-03 | 990 | 990 | 989 | 989 | 5,000 | 899.09 |
1995-06-30 | 990 | 990 | 990 | 990 | 10,000 | 900 |
1995-06-29 | 970 | 990 | 970 | 990 | 17,000 | 900 |
1995-06-28 | 950 | 970 | 950 | 970 | 23,000 | 881.82 |
1995-06-27 | 931 | 951 | 931 | 951 | 16,000 | 864.55 |
1995-06-26 | 900 | 911 | 900 | 911 | 5,000 | 828.18 |
1995-06-23 | 911 | 911 | 900 | 900 | 24,000 | 818.18 |
1995-06-22 | 910 | 910 | 910 | 910 | 3,000 | 827.27 |
1995-06-21 | 946 | 946 | 945 | 945 | 10,000 | 859.09 |
1995-06-20 | 946 | 946 | 946 | 946 | 16,000 | 860 |
1995-06-19 | 947 | 950 | 946 | 946 | 14,000 | 860 |
1995-06-16 | 940 | 951 | 940 | 946 | 33,000 | 860 |
1995-06-15 | 950 | 950 | 940 | 950 | 12,000 | 863.64 |
1995-06-14 | 920 | 940 | 920 | 940 | 24,000 | 854.55 |
1995-06-13 | 896 | 910 | 896 | 900 | 22,000 | 818.18 |
1995-06-12 | 882 | 886 | 882 | 886 | 14,000 | 805.46 |
1995-06-09 | 927 | 927 | 927 | 927 | 3,000 | 842.73 |
1995-06-08 | 923 | 930 | 923 | 930 | 5,000 | 845.46 |
1995-06-07 | 965 | 965 | 963 | 963 | 14,000 | 875.46 |
1995-06-06 | 965 | 966 | 965 | 966 | 5,000 | 878.18 |
1995-06-05 | 985 | 985 | 965 | 965 | 4,000 | 877.27 |
1995-06-02 | 975 | 975 | 975 | 975 | 5,000 | 886.36 |
1995-06-01 | 967 | 967 | 967 | 967 | 1,000 | 879.09 |
1995-05-31 | 969 | 969 | 969 | 969 | 4,000 | 880.91 |
1995-05-30 | 951 | 951 | 951 | 951 | 4,000 | 864.55 |
1995-05-29 | 951 | 951 | 951 | 951 | 6,000 | 864.55 |
1995-05-26 | 950 | 951 | 950 | 951 | 16,000 | 864.55 |
1995-05-25 | 951 | 951 | 951 | 951 | 9,000 | 864.55 |
1995-05-24 | 931 | 931 | 931 | 931 | 8,000 | 846.36 |
1995-05-23 | 950 | 950 | 950 | 950 | 4,000 | 863.64 |
1995-05-22 | 970 | 970 | 960 | 960 | 8,000 | 872.73 |
1995-05-19 | 971 | 971 | 970 | 970 | 6,000 | 881.82 |
1995-05-18 | 990 | 990 | 971 | 971 | 5,000 | 882.73 |
1995-05-17 | 980 | 990 | 980 | 990 | 3,000 | 900 |
1995-05-16 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
1995-05-15 | 980 | 980 | 980 | 980 | 15,000 | 890.91 |
1995-05-12 | 980 | 981 | 980 | 981 | 34,000 | 891.82 |
1995-05-11 | 990 | 1,000 | 990 | 990 | 44,000 | 900 |
1995-05-10 | 991 | 1,000 | 991 | 1,000 | 20,000 | 909.09 |
1995-05-09 | 1,000 | 1,000 | 996 | 996 | 18,000 | 905.46 |
1995-05-08 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 | 909.09 |
1995-05-02 | 1,020 | 1,020 | 1,000 | 1,000 | 35,000 | 909.09 |
1995-05-01 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 909.09 |
1995-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 909.09 |
1995-04-27 | 999 | 1,040 | 999 | 1,030 | 17,000 | 936.36 |
1995-04-26 | 1,010 | 1,010 | 999 | 999 | 23,000 | 908.18 |
1995-04-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 936.36 |
1995-04-24 | 1,000 | 1,000 | 980 | 980 | 49,000 | 890.91 |
1995-04-21 | 1,020 | 1,020 | 1,000 | 1,000 | 52,000 | 909.09 |
1995-04-20 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 | 954.55 |
1995-04-19 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 918.18 |
1995-04-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
1995-04-17 | 980 | 1,010 | 980 | 1,010 | 5,000 | 918.18 |
1995-04-14 | 996 | 996 | 996 | 996 | 1,000 | 905.46 |
1995-04-13 | 1,000 | 1,000 | 996 | 996 | 10,000 | 905.46 |
1995-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 909.09 |
1995-04-11 | 988 | 1,000 | 988 | 1,000 | 24,000 | 909.09 |
1995-04-10 | 990 | 990 | 983 | 983 | 22,000 | 893.64 |
1995-04-07 | 985 | 990 | 985 | 990 | 6,000 | 900 |
1995-04-06 | 990 | 990 | 980 | 990 | 45,000 | 900 |
1995-04-05 | 1,010 | 1,010 | 995 | 995 | 7,000 | 904.55 |
1995-04-04 | 1,010 | 1,010 | 990 | 1,000 | 11,000 | 909.09 |
1995-04-03 | 1,020 | 1,020 | 980 | 980 | 16,000 | 890.91 |
1995-03-31 | 1,110 | 1,110 | 1,030 | 1,030 | 12,000 | 936.36 |
1995-03-30 | 1,120 | 1,120 | 1,090 | 1,090 | 3,000 | 990.91 |
1995-03-29 | 1,140 | 1,140 | 1,120 | 1,130 | 24,000 | 1,027.27 |
1995-03-28 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,027.27 |
1995-03-27 | 1,140 | 1,150 | 1,090 | 1,090 | 16,000 | 990.91 |
1995-03-24 | 1,070 | 1,080 | 1,070 | 1,080 | 37,000 | 981.82 |
1995-03-23 | 1,040 | 1,060 | 1,040 | 1,060 | 16,000 | 963.64 |
1995-03-22 | 1,050 | 1,060 | 1,040 | 1,060 | 11,000 | 963.64 |
1995-03-20 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 954.55 |
1995-03-17 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 | 954.55 |
1995-03-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
1995-03-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
1995-03-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
1995-03-10 | 1,080 | 1,100 | 1,050 | 1,050 | 104,000 | 954.55 |
1995-03-09 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 981.82 |
1995-03-08 | 1,070 | 1,100 | 1,050 | 1,080 | 21,000 | 981.82 |
1995-03-07 | 1,090 | 1,110 | 1,090 | 1,090 | 6,000 | 990.91 |
1995-03-06 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 990.91 |
1995-03-03 | 1,140 | 1,140 | 1,130 | 1,130 | 705,000 | 1,027.27 |
1995-03-02 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 1,045.45 |
1995-03-01 | 1,130 | 1,130 | 1,110 | 1,130 | 712,000 | 1,027.27 |
1995-02-28 | 1,110 | 1,170 | 1,110 | 1,170 | 9,000 | 1,063.64 |
1995-02-27 | 1,110 | 1,110 | 1,020 | 1,050 | 25,000 | 954.55 |
1995-02-23 | 1,110 | 1,130 | 1,080 | 1,080 | 611,000 | 981.82 |
1995-02-22 | 1,080 | 1,110 | 1,070 | 1,110 | 744,000 | 1,009.09 |
1995-02-21 | 1,080 | 1,090 | 1,080 | 1,090 | 18,000 | 990.91 |
1995-02-20 | 1,090 | 1,090 | 1,080 | 1,080 | 752,000 | 981.82 |
1995-02-17 | 1,090 | 1,120 | 1,080 | 1,090 | 47,000 | 990.91 |
1995-02-16 | 1,110 | 1,110 | 1,100 | 1,100 | 682,000 | 1,000 |
1995-02-15 | 1,170 | 1,170 | 1,110 | 1,130 | 157,000 | 1,027.27 |
1995-02-14 | 1,200 | 1,200 | 1,180 | 1,190 | 7,000 | 1,081.82 |
1995-02-13 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 | 1,090.91 |
1995-02-10 | 1,170 | 1,200 | 1,170 | 1,200 | 31,000 | 1,090.91 |
1995-02-09 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 | 1,045.45 |
1995-02-07 | 1,290 | 1,290 | 1,230 | 1,230 | 10,000 | 1,118.18 |
1995-02-06 | 1,290 | 1,290 | 1,290 | 1,290 | 13,000 | 1,172.73 |
1995-02-03 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,127.27 |
1995-02-02 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,181.82 |
1995-02-01 | 1,300 | 1,310 | 1,280 | 1,300 | 45,000 | 1,181.82 |
1995-01-31 | 1,310 | 1,310 | 1,300 | 1,300 | 19,000 | 1,181.82 |
1995-01-30 | 1,270 | 1,290 | 1,250 | 1,290 | 11,000 | 1,172.73 |
1995-01-27 | 1,260 | 1,290 | 1,240 | 1,270 | 47,000 | 1,154.55 |
1995-01-26 | 1,200 | 1,240 | 1,180 | 1,240 | 27,000 | 1,127.27 |
1995-01-25 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,018.18 |
1995-01-24 | 1,120 | 1,130 | 1,090 | 1,120 | 50,000 | 1,018.18 |
1995-01-23 | 1,200 | 1,200 | 1,140 | 1,140 | 24,000 | 1,036.36 |
1995-01-20 | 1,180 | 1,200 | 1,180 | 1,180 | 10,000 | 1,072.73 |
1995-01-19 | 1,210 | 1,240 | 1,210 | 1,240 | 3,000 | 1,127.27 |
1995-01-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
1995-01-17 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 | 1,072.73 |
1995-01-13 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 1,072.73 |
1995-01-12 | 1,210 | 1,220 | 1,200 | 1,200 | 14,000 | 1,090.91 |
1995-01-10 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,100 |
1995-01-09 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 1,118.18 |
1995-01-06 | 1,210 | 1,250 | 1,210 | 1,250 | 13,000 | 1,136.36 |
1995-01-05 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 1,154.55 |
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