1945 (株)東京エネシスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	430	430	405	410	10,000	410
1998-12-28	415	430	415	430	37,000	430
1998-12-25	420	420	400	400	4,000	400
1998-12-24	402	403	400	400	8,000	400
1998-12-22	415	415	410	415	11,000	415
1998-12-21	415	415	415	415	2,000	415
1998-12-18	420	420	415	415	4,000	415
1998-12-17	424	424	420	420	4,000	420
1998-12-16	414	414	406	411	6,000	411
1998-12-15	415	415	415	415	11,000	415
1998-12-14	425	425	425	425	1,000	425
1998-12-11	425	435	425	430	45,000	430
1998-12-10	420	425	420	425	50,000	425
1998-12-09	410	410	402	405	8,000	405
1998-12-08	405	410	405	405	5,000	405
1998-12-07	412	412	405	405	5,000	405
1998-12-04	405	405	401	405	12,000	405
1998-12-02	430	430	420	425	5,000	425
1998-12-01	430	430	420	420	5,000	420
1998-11-30	430	438	430	431	19,000	431
1998-11-27	422	428	422	426	44,000	426
1998-11-26	404	408	402	407	43,000	407
1998-11-25	401	404	401	401	9,000	401
1998-11-24	401	403	400	401	28,000	401
1998-11-20	395	400	395	399	26,000	399
1998-11-19	400	400	400	400	15,000	400
1998-11-18	405	405	403	403	8,000	403
1998-11-17	395	395	395	395	8,000	395
1998-11-16	400	400	390	391	10,000	391
1998-11-13	380	390	380	390	9,000	390
1998-11-12	396	396	390	395	16,000	395
1998-11-11	399	400	399	400	9,000	400
1998-11-10	405	405	390	390	14,000	390
1998-11-09	410	410	401	410	7,000	410
1998-11-06	426	426	426	426	1,000	426
1998-11-05	440	440	435	435	9,000	435
1998-11-04	420	420	420	420	2,000	420
1998-11-02	404	410	404	410	9,000	410
1998-10-30	385	408	385	408	10,000	408
1998-10-29	381	381	380	380	7,000	380
1998-10-28	382	382	380	380	4,000	380
1998-10-27	399	399	383	383	37,000	383
1998-10-26	390	390	382	382	6,000	382
1998-10-23	395	395	390	390	14,000	390
1998-10-22	387	390	380	390	41,000	390
1998-10-21	390	396	390	390	36,000	390
1998-10-20	400	400	385	385	10,000	385
1998-10-19	409	409	400	400	17,000	400
1998-10-16	405	405	374	374	25,000	374
1998-10-15	407	407	400	405	10,000	405
1998-10-14	420	420	412	412	15,000	412
1998-10-13	410	412	410	412	15,000	412
1998-10-12	420	435	420	430	4,000	430
1998-10-09	421	421	421	421	3,000	421
1998-10-08	438	438	437	438	9,000	438
1998-10-07	435	437	435	437	6,000	437
1998-10-06	440	440	440	440	4,000	440
1998-10-05	445	456	440	440	9,000	440
1998-10-02	456	456	450	450	10,000	450
1998-10-01	451	451	421	421	6,000	421
1998-09-30	452	467	452	466	5,000	466
1998-09-29	460	460	450	450	8,000	450
1998-09-28	460	475	460	475	32,000	475
1998-09-25	450	450	440	450	9,000	450
1998-09-24	469	470	455	455	6,000	455
1998-09-22	474	474	474	474	4,000	474
1998-09-21	475	475	474	474	3,000	474
1998-09-18	470	471	470	471	3,000	471
1998-09-17	469	469	451	451	3,000	451
1998-09-16	451	470	451	470	5,000	470
1998-09-14	470	470	451	451	3,000	451
1998-09-11	483	483	460	460	19,000	460
1998-09-10	478	478	478	478	1,000	478
1998-09-09	490	490	478	478	2,000	478
1998-09-08	503	506	490	490	14,000	490
1998-09-07	479	510	479	502	40,000	502
1998-09-04	485	485	485	485	3,000	485
1998-09-02	490	490	489	489	9,000	489
1998-09-01	460	460	460	460	4,000	460
1998-08-31	475	495	475	495	16,000	495
1998-08-28	480	480	471	480	15,000	480
1998-08-27	490	494	485	485	36,000	485
1998-08-26	485	485	485	485	7,000	485
1998-08-25	480	493	480	493	33,000	493
1998-08-24	490	490	480	480	12,000	480
1998-08-21	470	495	470	495	7,000	495
1998-08-20	471	471	470	470	5,000	470
1998-08-19	465	465	451	451	11,000	451
1998-08-18	461	470	460	470	7,000	470
1998-08-17	465	465	456	456	6,000	456
1998-08-14	465	465	460	460	5,000	460
1998-08-13	460	468	460	468	2,000	468
1998-08-12	451	470	451	470	14,000	470
1998-08-11	470	470	450	450	8,000	450
1998-08-10	476	476	465	465	38,000	465
1998-08-07	475	476	472	475	27,000	475
1998-08-06	473	477	472	475	9,000	475
1998-08-05	481	481	471	472	24,000	472
1998-08-04	496	496	490	490	21,000	490
1998-08-03	496	500	495	495	13,000	495
1998-07-31	496	496	496	496	2,000	496
1998-07-30	484	490	484	490	13,000	490
1998-07-29	480	490	480	484	9,000	484
1998-07-28	494	510	480	510	13,000	510
1998-07-27	510	510	495	495	40,000	495
1998-07-24	495	495	495	495	4,000	495
1998-07-23	490	495	485	495	32,000	495
1998-07-22	495	495	495	495	2,000	495
1998-07-21	500	500	490	490	8,000	490
1998-07-17	503	503	500	500	6,000	500
1998-07-16	480	506	480	506	11,000	506
1998-07-15	499	499	495	495	5,000	495
1998-07-14	499	499	499	499	3,000	499
1998-07-13	481	481	470	474	45,000	474
1998-07-10	491	491	490	490	10,000	490
1998-07-09	490	490	490	490	1,000	490
1998-07-08	500	510	500	500	21,000	500
1998-07-07	500	500	500	500	11,000	500
1998-07-06	521	521	519	519	4,000	519
1998-07-03	509	509	508	508	5,000	508
1998-07-02	495	500	495	495	20,000	495
1998-07-01	474	480	474	480	16,000	480
1998-06-30	475	476	474	476	15,000	476
1998-06-29	470	480	470	471	48,000	471
1998-06-26	470	470	470	470	9,000	470
1998-06-24	492	492	490	490	13,000	490
1998-06-23	472	500	472	500	28,000	500
1998-06-22	468	468	467	467	2,000	467
1998-06-19	476	477	467	467	30,000	467
1998-06-18	479	479	476	476	7,000	476
1998-06-17	481	481	456	461	15,000	461
1998-06-16	480	480	480	480	10,000	480
1998-06-15	490	490	480	480	2,000	480
1998-06-12	497	497	495	495	25,000	495
1998-06-11	495	495	495	495	43,000	495
1998-06-10	490	495	489	495	38,000	495
1998-06-09	454	469	451	451	9,000	451
1998-06-08	455	462	450	454	16,000	454
1998-06-05	470	470	450	455	13,000	455
1998-06-04	475	475	470	470	3,000	470
1998-06-03	465	465	450	450	14,000	450
1998-06-02	470	470	450	450	7,000	450
1998-06-01	471	471	470	470	3,000	470
1998-05-29	470	476	470	470	20,000	470
1998-05-28	480	480	480	480	2,000	480
1998-05-27	500	503	485	485	41,000	485
1998-05-26	490	490	485	485	31,000	485
1998-05-25	486	493	483	493	41,000	493
1998-05-22	489	489	477	486	14,000	486
1998-05-21	501	501	488	488	30,000	488
1998-05-20	501	501	500	500	8,000	500
1998-05-19	510	510	490	500	7,000	500
1998-05-18	511	511	510	510	3,000	510
1998-05-15	510	511	510	511	11,000	511
1998-05-14	505	510	505	510	13,000	510
1998-05-13	505	511	505	510	5,000	510
1998-05-12	530	530	504	504	29,000	504
1998-05-11	520	530	520	530	6,000	530
1998-05-08	531	531	530	530	16,000	530
1998-05-07	531	531	531	531	9,000	531
1998-05-06	551	551	551	551	5,000	551
1998-05-01	534	534	531	531	7,000	531
1998-04-30	532	574	532	574	19,000	574
1998-04-28	531	531	530	531	3,000	531
1998-04-27	546	546	536	536	38,000	536
1998-04-24	536	536	536	536	1,000	536
1998-04-23	556	556	536	536	2,000	536
1998-04-22	548	560	546	546	12,000	546
1998-04-21	565	565	560	560	2,000	560
1998-04-20	575	575	552	552	2,000	552
1998-04-17	559	559	559	559	3,000	559
1998-04-16	539	539	539	539	7,000	539
1998-04-15	580	580	579	579	3,000	579
1998-04-14	580	580	575	580	26,000	580
1998-04-13	573	580	570	580	10,000	580
1998-04-10	580	585	572	572	6,000	572
1998-04-09	539	560	538	560	5,000	560
1998-04-08	540	540	535	535	15,000	535
1998-04-07	530	537	525	537	15,000	537
1998-04-06	535	550	535	535	7,000	535
1998-04-03	550	550	525	525	18,000	525
1998-04-02	590	590	551	552	20,000	552
1998-03-31	614	614	590	590	22,000	590
1998-03-30	600	615	600	610	16,000	610
1998-03-27	594	594	590	594	30,000	594
1998-03-25	569	569	569	569	34,000	569
1998-03-24	565	574	565	570	77,000	570
1998-03-23	577	578	565	565	27,000	565
1998-03-20	580	580	565	575	46,000	575
1998-03-19	581	581	580	580	15,000	580
1998-03-18	620	620	592	592	10,000	592
1998-03-17	623	623	623	623	1,000	623
1998-03-16	630	630	620	625	28,000	625
1998-03-13	613	625	613	625	27,000	625
1998-03-12	602	615	602	615	13,000	615
1998-03-11	610	617	609	610	58,000	610
1998-03-10	599	610	599	610	26,000	610
1998-03-09	599	599	598	599	36,000	599
1998-03-06	580	599	580	590	6,000	590
1998-03-05	600	600	588	588	6,000	588
1998-03-04	591	591	572	580	12,000	580
1998-03-03	605	605	590	590	11,000	590
1998-03-02	612	612	600	600	33,000	600
1998-02-27	612	612	570	572	24,000	572
1998-02-26	614	615	600	600	32,000	600
1998-02-25	569	585	565	585	23,000	585
1998-02-24	580	580	558	559	9,000	559
1998-02-23	586	586	580	580	8,000	580
1998-02-20	589	590	580	590	30,000	590
1998-02-19	585	595	585	594	22,000	594
1998-02-18	605	605	585	585	3,000	585
1998-02-17	613	613	595	595	36,000	595
1998-02-16	580	613	580	603	53,000	603
1998-02-13	592	592	577	580	33,000	580
1998-02-12	610	619	585	587	64,000	587
1998-02-10	591	605	588	599	102,000	599
1998-02-09	600	602	590	591	35,000	591
1998-02-06	599	625	596	600	178,000	600
1998-02-05	590	596	580	590	104,000	590
1998-02-04	590	601	585	600	161,000	600
1998-02-03	540	560	540	544	49,000	544
1998-02-02	539	540	532	534	18,000	534
1998-01-30	590	590	560	560	38,000	560
1998-01-29	565	600	560	600	100,000	600
1998-01-28	540	595	540	550	176,000	550
1998-01-27	545	550	535	543	92,000	543
1998-01-26	506	548	506	525	50,000	525
1998-01-23	490	490	483	490	8,000	490
1998-01-22	473	483	473	480	9,000	480
1998-01-21	490	496	470	470	30,000	470
1998-01-20	469	479	469	479	4,000	479
1998-01-19	472	472	468	469	10,000	469
1998-01-16	443	458	443	458	18,000	458
1998-01-14	442	442	441	441	8,000	441
1998-01-13	444	444	443	443	5,000	443
1998-01-12	415	425	415	425	2,000	425
1998-01-09	410	410	410	410	3,000	410
1998-01-08	430	438	426	426	16,000	426
1998-01-07	432	432	432	432	6,000	432
1998-01-06	430	430	430	430	10,000	430
1998-01-05	470	470	470	470	1,000	470

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

1945 (株)東京エネシス の時系列データ [1998年度]

1945 (株)東京エネシスの時系列データ [1998年度]