1945 (株)東京エネシス の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-304704704704706,000470
1997-12-2947047047047017,000470
1997-12-2646047046047020,000470
1997-12-253934203934206,000420
1997-12-2441041039039216,000392
1997-12-224504504204206,000420
1997-12-1945245245045016,000450
1997-12-1845645645245211,000452
1997-12-174504704504529,000452
1997-12-1646547045045012,000450
1997-12-154654654654656,000465
1997-12-1247248047048051,000480
1997-12-1145047044047033,000470
1997-12-1044045044045029,000450
1997-12-094344354304346,000434
1997-12-0844545044544512,000445
1997-12-0541543041543017,000430
1997-12-044154154154155,000415
1997-12-0344644643043043,000430
1997-12-0244645044645033,000450
1997-12-0144545044544647,000446
1997-11-2846546545045017,000450
1997-11-2745545644045577,000455
1997-11-2646046045045512,000455
1997-11-2149650149549511,000495
1997-11-205305304914918,000491
1997-11-195205205205201,000520
1997-11-185205505175507,000550
1997-11-1749650449550413,000504
1997-11-1448650048649138,000491
1997-11-1348548548548513,000485
1997-11-1249149148548611,000486
1997-11-114914914914915,000491
1997-11-105005004954958,000495
1997-11-075195195105105,000510
1997-11-065495495495494,000549
1997-11-055505505505502,000550
1997-11-045505505495493,000549
1997-10-3151256051255021,000550
1997-10-305295295125122,000512
1997-10-295015115015116,000511
1997-10-2849350549250031,000500
1997-10-274904904904906,000490
1997-10-244855004855003,000500
1997-10-234804804804805,000480
1997-10-2245645845645839,000458
1997-10-2146446445645619,000456
1997-10-2046546546446412,000464
1997-10-1746746746546516,000465
1997-10-164614704614708,000470
1997-10-154694694614613,000461
1997-10-144784794564564,000456
1997-10-134924924804805,000480
1997-10-0950550550050013,000500
1997-10-085055055055051,000505
1997-10-0750850850150512,000505
1997-10-065115115105104,000510
1997-10-035395395195196,000519
1997-10-025545545405406,000540
1997-10-015595595515548,000554
1997-09-3054556054056011,000560
1997-09-2954554554454526,000545
1997-09-265475475355354,000535
1997-09-2554554854554810,000548
1997-09-2454554854554841,000548
1997-09-22570570545545178,000545
1997-09-195705705695695,000569
1997-09-1856557056557011,000570
1997-09-1754554554554517,000545
1997-09-1654454554454512,000545
1997-09-1255155555055030,000550
1997-09-1158058055156911,000569
1997-09-1058058058058032,000580
1997-09-056206206106106,000610
1997-09-046176176176171,000617
1997-09-036176176166163,000616
1997-09-026056056046044,000604
1997-08-295995995895892,000589
1997-08-286176206176195,000619
1997-08-2763864763764715,000647
1997-08-2663863863863819,000638
1997-08-255825825825821,000582
1997-08-225825825825822,000582
1997-08-215715805715809,000580
1997-08-205795795795799,000579
1997-08-1957957957857928,000579
1997-08-185795795795794,000579
1997-08-155805805795793,000579
1997-08-1458058058058020,000580
1997-08-1358158158058018,000580
1997-08-125795795715716,000571
1997-08-1157058057058010,000580
1997-08-0759159259159111,000591
1997-08-065925925905907,000590
1997-08-0560060059259218,000592
1997-08-0460260260060018,000600
1997-08-0163163161061015,000610
1997-07-3163063163063112,000631
1997-07-306636636636632,000663
1997-07-2866566566466528,000665
1997-07-256356556356555,000655
1997-07-246466466456456,000645
1997-07-236516516466465,000646
1997-07-226676676506502,000650
1997-07-186756756746748,000674
1997-07-176566566456455,000645
1997-07-1665165365065311,000653
1997-07-156556556506509,000650
1997-07-1465865865565810,000658
1997-07-116586586576576,000657
1997-07-106556576556558,000655
1997-07-096606606556558,000655
1997-07-0867067065965920,000659
1997-07-0768068067067017,000670
1997-07-0468968966567019,000670
1997-07-036916916706704,000670
1997-07-0269769769169112,000691
1997-07-0170570570070012,000700
1997-06-3070770770570712,000707
1997-06-2770770770070764,000707
1997-06-266986986976973,000697
1997-06-2569570069569813,000698
1997-06-246786986786984,000698
1997-06-236856856706702,000670
1997-06-2070270269069038,000690
1997-06-1969070368970291,000702
1997-06-1868268267768021,000680
1997-06-17653653650652105,000652
1997-06-1666066065265362,000653
1997-06-13671681660660104,000660
1997-06-1268070368070169,000701
1997-06-1166566566066416,000664
1997-06-1066566566466467,000664
1997-06-0964564564064512,000645
1997-06-0666066064564515,000645
1997-06-056526526526524,000652
1997-06-046606606526527,000652
1997-06-0367067665065021,000650
1997-06-026466706466657,000665
1997-05-306696696696691,000669
1997-05-296696706696702,000670
1997-05-286706756706705,000670
1997-05-2767568067568027,000680
1997-05-2664564564564518,000645
1997-05-2365065062562574,000625
1997-05-226306306306307,000630
1997-05-216506506306304,000630
1997-05-206506506496493,000649
1997-05-1967067065065013,000650
1997-05-1668068067067019,000670
1997-05-156806806806802,000680
1997-05-146616896606798,000679
1997-05-1365566865565819,000658
1997-05-126306506306506,000650
1997-05-096306326306323,000632
1997-05-086306356296296,000629
1997-05-0763263363263211,000632
1997-05-0661562061161226,000612
1997-05-0260460559059555,000595
1997-05-0160961560360596,000605
1997-04-3060161160061190,000611
1997-04-286106106006004,000600
1997-04-2563163160560535,000605
1997-04-246226226216218,000621
1997-04-2362062062062021,000620
1997-04-2263364061761727,000617
1997-04-2161562761562734,000627
1997-04-1861661660661518,000615
1997-04-1760461160461011,000610
1997-04-165966045966045,000604
1997-04-155905965905966,000596
1997-04-115905905905901,000590
1997-04-0960060059059059,000590
1997-04-085996005996004,000600
1997-04-0761361561361418,000614
1997-04-046136136136133,000613
1997-04-035905905905902,000590
1997-04-026146146146144,000614
1997-04-0161561560060016,000600
1997-03-316306306306301,000630
1997-03-2860060060060019,000600
1997-03-275995995995995,000599
1997-03-266006005965965,000596
1997-03-2558960558960033,000600
1997-03-2458858958858923,000589
1997-03-2157058857058829,000588
1997-03-1957557557057064,000570
1997-03-1858059058058075,000580
1997-03-1758259758158230,000582
1997-03-1458059058058039,000580
1997-03-1362062060060061,000600
1997-03-1263563563063010,000630
1997-03-1165365364064011,000640
1997-03-076516516506507,000650
1997-03-066516526516525,000652
1997-03-0566166165165111,000651
1997-03-0466066165565528,000655
1997-03-036616616506517,000651
1997-02-286656706656708,000670
1997-02-2768068066866839,000668
1997-02-2668068567167116,000671
1997-02-256866866806805,000680
1997-02-2469369368368319,000683
1997-02-2167369166968441,000684
1997-02-2066567466567434,000674
1997-02-1966566566566510,000665
1997-02-1866566566566528,000665
1997-02-1767167166566514,000665
1997-02-146706706706705,000670
1997-02-1368068267067011,000670
1997-02-126786786706704,000670
1997-02-106876876786787,000678
1997-02-0768468467867811,000678
1997-02-0671071068068094,000680
1997-02-0573173170671021,000710
1997-02-047267287257259,000725
1997-02-037187287187288,000728
1997-01-3171071070570510,000705
1997-01-3074074073074011,000740
1997-01-2974574573974010,000740
1997-01-2875075073774831,000748
1997-01-277517517507505,000750
1997-01-247607607507504,000750
1997-01-237607607607602,000760
1997-01-2275076075076059,000760
1997-01-2176076175075022,000750
1997-01-2077277276476619,000766
1997-01-1777977976177113,000771
1997-01-1677977976176112,000761
1997-01-1477577976077919,000779
1997-01-1377278476078412,000784
1997-01-1077978477077319,000773
1997-01-0979079078078022,000780
1997-01-0879980079079017,000790
1997-01-078238238008006,000800
1997-01-068358358198198,000819

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