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
1999-12-3041544041544029,000440
1999-12-2941544041543025,000430
1999-12-2842943042942925,000429
1999-12-2741741741741722,000417
1999-12-2440741640540542,000405
1999-12-2237041437041046,000410
1999-12-213663703663709,000370
1999-12-2037237236036512,000365
1999-12-1738238237237221,000372
1999-12-1637138237138210,000382
1999-12-153983983903905,000390
1999-12-1442042037038022,000380
1999-12-1342742741041046,000410
1999-12-1041341941341580,000415
1999-12-0941241240140111,000401
1999-12-0842243241241225,000412
1999-12-074324324324327,000432
1999-12-0640944540844028,000440
1999-12-0340041039039947,000399
1999-12-0240942038540017,000400
1999-12-0139841139840936,000409
1999-11-3041041039039825,000398
1999-11-2939941039939945,000399
1999-11-2639239339039125,000391
1999-11-253983983843989,000398
1999-11-2439039938538517,000385
1999-11-2240040940040543,000405
1999-11-1940040839840048,000400
1999-11-1839539839539526,000395
1999-11-1736537036036556,000365
1999-11-1636436536436513,000365
1999-11-1536037035537068,000370
1999-11-1236136635836055,000360
1999-11-1138038036636678,000366
1999-11-1039640037037342,000373
1999-11-0940140139639828,000398
1999-11-084134134134134,000413
1999-11-054154154144147,000414
1999-11-0442042540240626,000406
1999-11-024114204104107,000410
1999-11-014204204114115,000411
1999-10-2942042141041042,000410
1999-10-2842042041042019,000420
1999-10-2742642640840821,000408
1999-10-264204204144149,000414
1999-10-2541241640540518,000405
1999-10-224194194104119,000411
1999-10-2142342341941915,000419
1999-10-204484484324325,000432
1999-10-1943943942042836,000428
1999-10-1839244039243927,000439
1999-10-1545045044544717,000447
1999-10-144634634504507,000450
1999-10-1347547546046311,000463
1999-10-1247647747547514,000475
1999-10-0847448047347623,000476
1999-10-074704714704706,000470
1999-10-0647547547047011,000470
1999-10-054804814804809,000480
1999-10-0450050048048028,000480
1999-10-0147947947447924,000479
1999-09-3047950047948079,000480
1999-09-2946548446548479,000484
1999-09-2844947644947538,000475
1999-09-2743643743643615,000436
1999-09-244184244134245,000424
1999-09-2243443442642912,000429
1999-09-214184444184447,000444
1999-09-2040840840740819,000408
1999-09-1741042040640621,000406
1999-09-1641241240640621,000406
1999-09-1442142140540850,000408
1999-09-1343043342042124,000421
1999-09-1045645643543527,000435
1999-09-0946246243543615,000436
1999-09-084364374354377,000437
1999-09-074424424354368,000436
1999-09-064454504454509,000450
1999-09-0345145143043011,000430
1999-09-0244944943143123,000431
1999-09-0145045544545021,000450
1999-08-314514554514557,000455
1999-08-3049249246846823,000468
1999-08-2747847847847815,000478
1999-08-264654654654655,000465
1999-08-254664664654664,000466
1999-08-244664674664666,000466
1999-08-234664674664666,000466
1999-08-204764764654654,000465
1999-08-1946546546546510,000465
1999-08-1847747846546524,000465
1999-08-174694784684787,000478
1999-08-164704704654706,000470
1999-08-134654654654651,000465
1999-08-1246646746546513,000465
1999-08-1146647046646610,000466
1999-08-104654664654662,000466
1999-08-094774984774957,000495
1999-08-064804804754777,000477
1999-08-0549549548048029,000480
1999-08-044994994854857,000485
1999-08-035005004955008,000500
1999-08-024874904854907,000490
1999-07-3049049148548719,000487
1999-07-295005004904902,000490
1999-07-2851051049049017,000490
1999-07-2751051550051050,000510
1999-07-264904954904955,000495
1999-07-2350150149049519,000495
1999-07-2250050949250259,000502
1999-07-2149350049250017,000500
1999-07-1949749749049012,000490
1999-07-1649549548849518,000495
1999-07-1548649048548717,000487
1999-07-1449249448648673,000486
1999-07-1349049549049121,000491
1999-07-1249049348348531,000485
1999-07-0949049548549025,000490
1999-07-0849850548048633,000486
1999-07-0749150449149532,000495
1999-07-0650050048649233,000492
1999-07-05490500486490104,000490
1999-07-0248949048648618,000486
1999-07-014864904864908,000490
1999-06-3050550548748724,000487
1999-06-2950550550150113,000501
1999-06-2850250249049017,000490
1999-06-254894944874925,000492
1999-06-2448849048848914,000489
1999-06-2349050548550424,000504
1999-06-2249049048549022,000490
1999-06-2150150550050016,000500
1999-06-185055055015017,000501
1999-06-1750150450050011,000500
1999-06-165105105005015,000501
1999-06-155125125015023,000502
1999-06-1449051249051279,000512
1999-06-1152052051051094,000510
1999-06-1050750749750744,000507
1999-06-0949349349049314,000493
1999-06-0849149349149314,000493
1999-06-0749150149150135,000501
1999-06-0449149949149117,000491
1999-06-0348049548049549,000495
1999-06-0247047847047533,000475
1999-06-014454504404507,000450
1999-05-314454454414428,000442
1999-05-2845945944544516,000445
1999-05-2745445445445417,000454
1999-05-2644445144044121,000441
1999-05-254684684644649,000464
1999-05-2446647046546917,000469
1999-05-2146546746446419,000464
1999-05-2047847846046522,000465
1999-05-194874874754806,000480
1999-05-1848848848048742,000487
1999-05-1749449448248511,000485
1999-05-144914944894947,000494
1999-05-1349449448948914,000489
1999-05-1248849248848934,000489
1999-05-1150050549549525,000495
1999-05-1052652648148159,000481
1999-05-0752553052052676,000526
1999-05-0652352951351883,000518
1999-04-30493510488493324,000493
1999-04-2844048843348891,000488
1999-04-2744144143543520,000435
1999-04-264314314314311,000431
1999-04-234234314224317,000431
1999-04-224204224204223,000422
1999-04-2143143141641911,000419
1999-04-2044544543643618,000436
1999-04-1943944943643654,000436
1999-04-1642843642843484,000434
1999-04-1542042541942182,000421
1999-04-1441842241841980,000419
1999-04-1341642041041625,000416
1999-04-1241141840841436,000414
1999-04-0940741040640719,000407
1999-04-0840840840140221,000402
1999-04-0739239739239537,000395
1999-04-0639139639139161,000391
1999-04-0540640638738774,000387
1999-04-0241041441041019,000410
1999-04-0140940940440616,000406
1999-03-3140540939240927,000409
1999-03-3041041040040019,000400
1999-03-2941141140040038,000400
1999-03-263903903813816,000381
1999-03-253853973853916,000391
1999-03-2437639737638024,000380
1999-03-2340840937537529,000375
1999-03-1940040638940629,000406
1999-03-1840140840040051,000400
1999-03-1740040039539925,000399
1999-03-1638640038640037,000400
1999-03-1538638738538524,000385
1999-03-1238138237537527,000375
1999-03-1138338338138220,000382
1999-03-1037238037237816,000378
1999-03-0938138337137118,000371
1999-03-0838839038138120,000381
1999-03-0537538837038834,000388
1999-03-043713713703718,000371
1999-03-0339039037537512,000375
1999-03-0238738837537525,000375
1999-03-0137637637537613,000376
1999-02-2636536736536523,000365
1999-02-2537537636536531,000365
1999-02-2437038537037524,000375
1999-02-2336041836041553,000415
1999-02-2236536536136118,000361
1999-02-1938038036536522,000365
1999-02-1838038436536520,000365
1999-02-1736937536537518,000375
1999-02-1637038035836476,000364
1999-02-153733753713719,000371
1999-02-1237137336836819,000368
1999-02-1037037536536863,000368
1999-02-0938138137537536,000375
1999-02-0838238238038121,000381
1999-02-0540040038338314,000383
1999-02-0438640038339522,000395
1999-02-0340040038538517,000385
1999-02-0239539639539610,000396
1999-02-0138739638739012,000390
1999-01-2940740738538519,000385
1999-01-2840940940940917,000409
1999-01-2740840838939824,000398
1999-01-2639139939139712,000397
1999-01-2537339237339234,000392
1999-01-2239039137037045,000370
1999-01-213913913903909,000390
1999-01-203963963903908,000390
1999-01-1940140139539510,000395
1999-01-1839340039339512,000395
1999-01-1439539539039312,000393
1999-01-134004003963963,000396
1999-01-124004004004004,000400
1999-01-114014013953958,000395
1999-01-0841641940140112,000401
1999-01-074104154014018,000401
1999-01-064214214204203,000420
1999-01-054264264214217,000421
1999-01-044054054014013,000401

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