1945 (株)東京エネシス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 415 | 440 | 415 | 440 | 29,000 | 440 |
| 1999-12-29 | 415 | 440 | 415 | 430 | 25,000 | 430 |
| 1999-12-28 | 429 | 430 | 429 | 429 | 25,000 | 429 |
| 1999-12-27 | 417 | 417 | 417 | 417 | 22,000 | 417 |
| 1999-12-24 | 407 | 416 | 405 | 405 | 42,000 | 405 |
| 1999-12-22 | 370 | 414 | 370 | 410 | 46,000 | 410 |
| 1999-12-21 | 366 | 370 | 366 | 370 | 9,000 | 370 |
| 1999-12-20 | 372 | 372 | 360 | 365 | 12,000 | 365 |
| 1999-12-17 | 382 | 382 | 372 | 372 | 21,000 | 372 |
| 1999-12-16 | 371 | 382 | 371 | 382 | 10,000 | 382 |
| 1999-12-15 | 398 | 398 | 390 | 390 | 5,000 | 390 |
| 1999-12-14 | 420 | 420 | 370 | 380 | 22,000 | 380 |
| 1999-12-13 | 427 | 427 | 410 | 410 | 46,000 | 410 |
| 1999-12-10 | 413 | 419 | 413 | 415 | 80,000 | 415 |
| 1999-12-09 | 412 | 412 | 401 | 401 | 11,000 | 401 |
| 1999-12-08 | 422 | 432 | 412 | 412 | 25,000 | 412 |
| 1999-12-07 | 432 | 432 | 432 | 432 | 7,000 | 432 |
| 1999-12-06 | 409 | 445 | 408 | 440 | 28,000 | 440 |
| 1999-12-03 | 400 | 410 | 390 | 399 | 47,000 | 399 |
| 1999-12-02 | 409 | 420 | 385 | 400 | 17,000 | 400 |
| 1999-12-01 | 398 | 411 | 398 | 409 | 36,000 | 409 |
| 1999-11-30 | 410 | 410 | 390 | 398 | 25,000 | 398 |
| 1999-11-29 | 399 | 410 | 399 | 399 | 45,000 | 399 |
| 1999-11-26 | 392 | 393 | 390 | 391 | 25,000 | 391 |
| 1999-11-25 | 398 | 398 | 384 | 398 | 9,000 | 398 |
| 1999-11-24 | 390 | 399 | 385 | 385 | 17,000 | 385 |
| 1999-11-22 | 400 | 409 | 400 | 405 | 43,000 | 405 |
| 1999-11-19 | 400 | 408 | 398 | 400 | 48,000 | 400 |
| 1999-11-18 | 395 | 398 | 395 | 395 | 26,000 | 395 |
| 1999-11-17 | 365 | 370 | 360 | 365 | 56,000 | 365 |
| 1999-11-16 | 364 | 365 | 364 | 365 | 13,000 | 365 |
| 1999-11-15 | 360 | 370 | 355 | 370 | 68,000 | 370 |
| 1999-11-12 | 361 | 366 | 358 | 360 | 55,000 | 360 |
| 1999-11-11 | 380 | 380 | 366 | 366 | 78,000 | 366 |
| 1999-11-10 | 396 | 400 | 370 | 373 | 42,000 | 373 |
| 1999-11-09 | 401 | 401 | 396 | 398 | 28,000 | 398 |
| 1999-11-08 | 413 | 413 | 413 | 413 | 4,000 | 413 |
| 1999-11-05 | 415 | 415 | 414 | 414 | 7,000 | 414 |
| 1999-11-04 | 420 | 425 | 402 | 406 | 26,000 | 406 |
| 1999-11-02 | 411 | 420 | 410 | 410 | 7,000 | 410 |
| 1999-11-01 | 420 | 420 | 411 | 411 | 5,000 | 411 |
| 1999-10-29 | 420 | 421 | 410 | 410 | 42,000 | 410 |
| 1999-10-28 | 420 | 420 | 410 | 420 | 19,000 | 420 |
| 1999-10-27 | 426 | 426 | 408 | 408 | 21,000 | 408 |
| 1999-10-26 | 420 | 420 | 414 | 414 | 9,000 | 414 |
| 1999-10-25 | 412 | 416 | 405 | 405 | 18,000 | 405 |
| 1999-10-22 | 419 | 419 | 410 | 411 | 9,000 | 411 |
| 1999-10-21 | 423 | 423 | 419 | 419 | 15,000 | 419 |
| 1999-10-20 | 448 | 448 | 432 | 432 | 5,000 | 432 |
| 1999-10-19 | 439 | 439 | 420 | 428 | 36,000 | 428 |
| 1999-10-18 | 392 | 440 | 392 | 439 | 27,000 | 439 |
| 1999-10-15 | 450 | 450 | 445 | 447 | 17,000 | 447 |
| 1999-10-14 | 463 | 463 | 450 | 450 | 7,000 | 450 |
| 1999-10-13 | 475 | 475 | 460 | 463 | 11,000 | 463 |
| 1999-10-12 | 476 | 477 | 475 | 475 | 14,000 | 475 |
| 1999-10-08 | 474 | 480 | 473 | 476 | 23,000 | 476 |
| 1999-10-07 | 470 | 471 | 470 | 470 | 6,000 | 470 |
| 1999-10-06 | 475 | 475 | 470 | 470 | 11,000 | 470 |
| 1999-10-05 | 480 | 481 | 480 | 480 | 9,000 | 480 |
| 1999-10-04 | 500 | 500 | 480 | 480 | 28,000 | 480 |
| 1999-10-01 | 479 | 479 | 474 | 479 | 24,000 | 479 |
| 1999-09-30 | 479 | 500 | 479 | 480 | 79,000 | 480 |
| 1999-09-29 | 465 | 484 | 465 | 484 | 79,000 | 484 |
| 1999-09-28 | 449 | 476 | 449 | 475 | 38,000 | 475 |
| 1999-09-27 | 436 | 437 | 436 | 436 | 15,000 | 436 |
| 1999-09-24 | 418 | 424 | 413 | 424 | 5,000 | 424 |
| 1999-09-22 | 434 | 434 | 426 | 429 | 12,000 | 429 |
| 1999-09-21 | 418 | 444 | 418 | 444 | 7,000 | 444 |
| 1999-09-20 | 408 | 408 | 407 | 408 | 19,000 | 408 |
| 1999-09-17 | 410 | 420 | 406 | 406 | 21,000 | 406 |
| 1999-09-16 | 412 | 412 | 406 | 406 | 21,000 | 406 |
| 1999-09-14 | 421 | 421 | 405 | 408 | 50,000 | 408 |
| 1999-09-13 | 430 | 433 | 420 | 421 | 24,000 | 421 |
| 1999-09-10 | 456 | 456 | 435 | 435 | 27,000 | 435 |
| 1999-09-09 | 462 | 462 | 435 | 436 | 15,000 | 436 |
| 1999-09-08 | 436 | 437 | 435 | 437 | 7,000 | 437 |
| 1999-09-07 | 442 | 442 | 435 | 436 | 8,000 | 436 |
| 1999-09-06 | 445 | 450 | 445 | 450 | 9,000 | 450 |
| 1999-09-03 | 451 | 451 | 430 | 430 | 11,000 | 430 |
| 1999-09-02 | 449 | 449 | 431 | 431 | 23,000 | 431 |
| 1999-09-01 | 450 | 455 | 445 | 450 | 21,000 | 450 |
| 1999-08-31 | 451 | 455 | 451 | 455 | 7,000 | 455 |
| 1999-08-30 | 492 | 492 | 468 | 468 | 23,000 | 468 |
| 1999-08-27 | 478 | 478 | 478 | 478 | 15,000 | 478 |
| 1999-08-26 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 1999-08-25 | 466 | 466 | 465 | 466 | 4,000 | 466 |
| 1999-08-24 | 466 | 467 | 466 | 466 | 6,000 | 466 |
| 1999-08-23 | 466 | 467 | 466 | 466 | 6,000 | 466 |
| 1999-08-20 | 476 | 476 | 465 | 465 | 4,000 | 465 |
| 1999-08-19 | 465 | 465 | 465 | 465 | 10,000 | 465 |
| 1999-08-18 | 477 | 478 | 465 | 465 | 24,000 | 465 |
| 1999-08-17 | 469 | 478 | 468 | 478 | 7,000 | 478 |
| 1999-08-16 | 470 | 470 | 465 | 470 | 6,000 | 470 |
| 1999-08-13 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-08-12 | 466 | 467 | 465 | 465 | 13,000 | 465 |
| 1999-08-11 | 466 | 470 | 466 | 466 | 10,000 | 466 |
| 1999-08-10 | 465 | 466 | 465 | 466 | 2,000 | 466 |
| 1999-08-09 | 477 | 498 | 477 | 495 | 7,000 | 495 |
| 1999-08-06 | 480 | 480 | 475 | 477 | 7,000 | 477 |
| 1999-08-05 | 495 | 495 | 480 | 480 | 29,000 | 480 |
| 1999-08-04 | 499 | 499 | 485 | 485 | 7,000 | 485 |
| 1999-08-03 | 500 | 500 | 495 | 500 | 8,000 | 500 |
| 1999-08-02 | 487 | 490 | 485 | 490 | 7,000 | 490 |
| 1999-07-30 | 490 | 491 | 485 | 487 | 19,000 | 487 |
| 1999-07-29 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1999-07-28 | 510 | 510 | 490 | 490 | 17,000 | 490 |
| 1999-07-27 | 510 | 515 | 500 | 510 | 50,000 | 510 |
| 1999-07-26 | 490 | 495 | 490 | 495 | 5,000 | 495 |
| 1999-07-23 | 501 | 501 | 490 | 495 | 19,000 | 495 |
| 1999-07-22 | 500 | 509 | 492 | 502 | 59,000 | 502 |
| 1999-07-21 | 493 | 500 | 492 | 500 | 17,000 | 500 |
| 1999-07-19 | 497 | 497 | 490 | 490 | 12,000 | 490 |
| 1999-07-16 | 495 | 495 | 488 | 495 | 18,000 | 495 |
| 1999-07-15 | 486 | 490 | 485 | 487 | 17,000 | 487 |
| 1999-07-14 | 492 | 494 | 486 | 486 | 73,000 | 486 |
| 1999-07-13 | 490 | 495 | 490 | 491 | 21,000 | 491 |
| 1999-07-12 | 490 | 493 | 483 | 485 | 31,000 | 485 |
| 1999-07-09 | 490 | 495 | 485 | 490 | 25,000 | 490 |
| 1999-07-08 | 498 | 505 | 480 | 486 | 33,000 | 486 |
| 1999-07-07 | 491 | 504 | 491 | 495 | 32,000 | 495 |
| 1999-07-06 | 500 | 500 | 486 | 492 | 33,000 | 492 |
| 1999-07-05 | 490 | 500 | 486 | 490 | 104,000 | 490 |
| 1999-07-02 | 489 | 490 | 486 | 486 | 18,000 | 486 |
| 1999-07-01 | 486 | 490 | 486 | 490 | 8,000 | 490 |
| 1999-06-30 | 505 | 505 | 487 | 487 | 24,000 | 487 |
| 1999-06-29 | 505 | 505 | 501 | 501 | 13,000 | 501 |
| 1999-06-28 | 502 | 502 | 490 | 490 | 17,000 | 490 |
| 1999-06-25 | 489 | 494 | 487 | 492 | 5,000 | 492 |
| 1999-06-24 | 488 | 490 | 488 | 489 | 14,000 | 489 |
| 1999-06-23 | 490 | 505 | 485 | 504 | 24,000 | 504 |
| 1999-06-22 | 490 | 490 | 485 | 490 | 22,000 | 490 |
| 1999-06-21 | 501 | 505 | 500 | 500 | 16,000 | 500 |
| 1999-06-18 | 505 | 505 | 501 | 501 | 7,000 | 501 |
| 1999-06-17 | 501 | 504 | 500 | 500 | 11,000 | 500 |
| 1999-06-16 | 510 | 510 | 500 | 501 | 5,000 | 501 |
| 1999-06-15 | 512 | 512 | 501 | 502 | 3,000 | 502 |
| 1999-06-14 | 490 | 512 | 490 | 512 | 79,000 | 512 |
| 1999-06-11 | 520 | 520 | 510 | 510 | 94,000 | 510 |
| 1999-06-10 | 507 | 507 | 497 | 507 | 44,000 | 507 |
| 1999-06-09 | 493 | 493 | 490 | 493 | 14,000 | 493 |
| 1999-06-08 | 491 | 493 | 491 | 493 | 14,000 | 493 |
| 1999-06-07 | 491 | 501 | 491 | 501 | 35,000 | 501 |
| 1999-06-04 | 491 | 499 | 491 | 491 | 17,000 | 491 |
| 1999-06-03 | 480 | 495 | 480 | 495 | 49,000 | 495 |
| 1999-06-02 | 470 | 478 | 470 | 475 | 33,000 | 475 |
| 1999-06-01 | 445 | 450 | 440 | 450 | 7,000 | 450 |
| 1999-05-31 | 445 | 445 | 441 | 442 | 8,000 | 442 |
| 1999-05-28 | 459 | 459 | 445 | 445 | 16,000 | 445 |
| 1999-05-27 | 454 | 454 | 454 | 454 | 17,000 | 454 |
| 1999-05-26 | 444 | 451 | 440 | 441 | 21,000 | 441 |
| 1999-05-25 | 468 | 468 | 464 | 464 | 9,000 | 464 |
| 1999-05-24 | 466 | 470 | 465 | 469 | 17,000 | 469 |
| 1999-05-21 | 465 | 467 | 464 | 464 | 19,000 | 464 |
| 1999-05-20 | 478 | 478 | 460 | 465 | 22,000 | 465 |
| 1999-05-19 | 487 | 487 | 475 | 480 | 6,000 | 480 |
| 1999-05-18 | 488 | 488 | 480 | 487 | 42,000 | 487 |
| 1999-05-17 | 494 | 494 | 482 | 485 | 11,000 | 485 |
| 1999-05-14 | 491 | 494 | 489 | 494 | 7,000 | 494 |
| 1999-05-13 | 494 | 494 | 489 | 489 | 14,000 | 489 |
| 1999-05-12 | 488 | 492 | 488 | 489 | 34,000 | 489 |
| 1999-05-11 | 500 | 505 | 495 | 495 | 25,000 | 495 |
| 1999-05-10 | 526 | 526 | 481 | 481 | 59,000 | 481 |
| 1999-05-07 | 525 | 530 | 520 | 526 | 76,000 | 526 |
| 1999-05-06 | 523 | 529 | 513 | 518 | 83,000 | 518 |
| 1999-04-30 | 493 | 510 | 488 | 493 | 324,000 | 493 |
| 1999-04-28 | 440 | 488 | 433 | 488 | 91,000 | 488 |
| 1999-04-27 | 441 | 441 | 435 | 435 | 20,000 | 435 |
| 1999-04-26 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1999-04-23 | 423 | 431 | 422 | 431 | 7,000 | 431 |
| 1999-04-22 | 420 | 422 | 420 | 422 | 3,000 | 422 |
| 1999-04-21 | 431 | 431 | 416 | 419 | 11,000 | 419 |
| 1999-04-20 | 445 | 445 | 436 | 436 | 18,000 | 436 |
| 1999-04-19 | 439 | 449 | 436 | 436 | 54,000 | 436 |
| 1999-04-16 | 428 | 436 | 428 | 434 | 84,000 | 434 |
| 1999-04-15 | 420 | 425 | 419 | 421 | 82,000 | 421 |
| 1999-04-14 | 418 | 422 | 418 | 419 | 80,000 | 419 |
| 1999-04-13 | 416 | 420 | 410 | 416 | 25,000 | 416 |
| 1999-04-12 | 411 | 418 | 408 | 414 | 36,000 | 414 |
| 1999-04-09 | 407 | 410 | 406 | 407 | 19,000 | 407 |
| 1999-04-08 | 408 | 408 | 401 | 402 | 21,000 | 402 |
| 1999-04-07 | 392 | 397 | 392 | 395 | 37,000 | 395 |
| 1999-04-06 | 391 | 396 | 391 | 391 | 61,000 | 391 |
| 1999-04-05 | 406 | 406 | 387 | 387 | 74,000 | 387 |
| 1999-04-02 | 410 | 414 | 410 | 410 | 19,000 | 410 |
| 1999-04-01 | 409 | 409 | 404 | 406 | 16,000 | 406 |
| 1999-03-31 | 405 | 409 | 392 | 409 | 27,000 | 409 |
| 1999-03-30 | 410 | 410 | 400 | 400 | 19,000 | 400 |
| 1999-03-29 | 411 | 411 | 400 | 400 | 38,000 | 400 |
| 1999-03-26 | 390 | 390 | 381 | 381 | 6,000 | 381 |
| 1999-03-25 | 385 | 397 | 385 | 391 | 6,000 | 391 |
| 1999-03-24 | 376 | 397 | 376 | 380 | 24,000 | 380 |
| 1999-03-23 | 408 | 409 | 375 | 375 | 29,000 | 375 |
| 1999-03-19 | 400 | 406 | 389 | 406 | 29,000 | 406 |
| 1999-03-18 | 401 | 408 | 400 | 400 | 51,000 | 400 |
| 1999-03-17 | 400 | 400 | 395 | 399 | 25,000 | 399 |
| 1999-03-16 | 386 | 400 | 386 | 400 | 37,000 | 400 |
| 1999-03-15 | 386 | 387 | 385 | 385 | 24,000 | 385 |
| 1999-03-12 | 381 | 382 | 375 | 375 | 27,000 | 375 |
| 1999-03-11 | 383 | 383 | 381 | 382 | 20,000 | 382 |
| 1999-03-10 | 372 | 380 | 372 | 378 | 16,000 | 378 |
| 1999-03-09 | 381 | 383 | 371 | 371 | 18,000 | 371 |
| 1999-03-08 | 388 | 390 | 381 | 381 | 20,000 | 381 |
| 1999-03-05 | 375 | 388 | 370 | 388 | 34,000 | 388 |
| 1999-03-04 | 371 | 371 | 370 | 371 | 8,000 | 371 |
| 1999-03-03 | 390 | 390 | 375 | 375 | 12,000 | 375 |
| 1999-03-02 | 387 | 388 | 375 | 375 | 25,000 | 375 |
| 1999-03-01 | 376 | 376 | 375 | 376 | 13,000 | 376 |
| 1999-02-26 | 365 | 367 | 365 | 365 | 23,000 | 365 |
| 1999-02-25 | 375 | 376 | 365 | 365 | 31,000 | 365 |
| 1999-02-24 | 370 | 385 | 370 | 375 | 24,000 | 375 |
| 1999-02-23 | 360 | 418 | 360 | 415 | 53,000 | 415 |
| 1999-02-22 | 365 | 365 | 361 | 361 | 18,000 | 361 |
| 1999-02-19 | 380 | 380 | 365 | 365 | 22,000 | 365 |
| 1999-02-18 | 380 | 384 | 365 | 365 | 20,000 | 365 |
| 1999-02-17 | 369 | 375 | 365 | 375 | 18,000 | 375 |
| 1999-02-16 | 370 | 380 | 358 | 364 | 76,000 | 364 |
| 1999-02-15 | 373 | 375 | 371 | 371 | 9,000 | 371 |
| 1999-02-12 | 371 | 373 | 368 | 368 | 19,000 | 368 |
| 1999-02-10 | 370 | 375 | 365 | 368 | 63,000 | 368 |
| 1999-02-09 | 381 | 381 | 375 | 375 | 36,000 | 375 |
| 1999-02-08 | 382 | 382 | 380 | 381 | 21,000 | 381 |
| 1999-02-05 | 400 | 400 | 383 | 383 | 14,000 | 383 |
| 1999-02-04 | 386 | 400 | 383 | 395 | 22,000 | 395 |
| 1999-02-03 | 400 | 400 | 385 | 385 | 17,000 | 385 |
| 1999-02-02 | 395 | 396 | 395 | 396 | 10,000 | 396 |
| 1999-02-01 | 387 | 396 | 387 | 390 | 12,000 | 390 |
| 1999-01-29 | 407 | 407 | 385 | 385 | 19,000 | 385 |
| 1999-01-28 | 409 | 409 | 409 | 409 | 17,000 | 409 |
| 1999-01-27 | 408 | 408 | 389 | 398 | 24,000 | 398 |
| 1999-01-26 | 391 | 399 | 391 | 397 | 12,000 | 397 |
| 1999-01-25 | 373 | 392 | 373 | 392 | 34,000 | 392 |
| 1999-01-22 | 390 | 391 | 370 | 370 | 45,000 | 370 |
| 1999-01-21 | 391 | 391 | 390 | 390 | 9,000 | 390 |
| 1999-01-20 | 396 | 396 | 390 | 390 | 8,000 | 390 |
| 1999-01-19 | 401 | 401 | 395 | 395 | 10,000 | 395 |
| 1999-01-18 | 393 | 400 | 393 | 395 | 12,000 | 395 |
| 1999-01-14 | 395 | 395 | 390 | 393 | 12,000 | 393 |
| 1999-01-13 | 400 | 400 | 396 | 396 | 3,000 | 396 |
| 1999-01-12 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-01-11 | 401 | 401 | 395 | 395 | 8,000 | 395 |
| 1999-01-08 | 416 | 419 | 401 | 401 | 12,000 | 401 |
| 1999-01-07 | 410 | 415 | 401 | 401 | 8,000 | 401 |
| 1999-01-06 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1999-01-05 | 426 | 426 | 421 | 421 | 7,000 | 421 |
| 1999-01-04 | 405 | 405 | 401 | 401 | 3,000 | 401 |
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