1945 (株)東京エネシス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 371 | 371 | 358 | 358 | 17,000 | 358 |
| 2000-12-28 | 371 | 371 | 370 | 370 | 28,000 | 370 |
| 2000-12-27 | 371 | 371 | 360 | 360 | 26,000 | 360 |
| 2000-12-26 | 365 | 365 | 360 | 361 | 20,000 | 361 |
| 2000-12-25 | 368 | 378 | 360 | 360 | 6,000 | 360 |
| 2000-12-22 | 358 | 359 | 357 | 358 | 17,000 | 358 |
| 2000-12-21 | 362 | 362 | 360 | 361 | 20,000 | 361 |
| 2000-12-20 | 374 | 374 | 367 | 367 | 27,000 | 367 |
| 2000-12-19 | 375 | 377 | 375 | 375 | 12,000 | 375 |
| 2000-12-18 | 376 | 376 | 375 | 376 | 6,000 | 376 |
| 2000-12-15 | 382 | 385 | 382 | 385 | 6,000 | 385 |
| 2000-12-14 | 385 | 385 | 381 | 381 | 16,000 | 381 |
| 2000-12-13 | 382 | 390 | 382 | 390 | 14,000 | 390 |
| 2000-12-12 | 392 | 392 | 387 | 387 | 44,000 | 387 |
| 2000-12-11 | 381 | 382 | 381 | 381 | 42,000 | 381 |
| 2000-12-08 | 353 | 370 | 353 | 370 | 25,000 | 370 |
| 2000-12-07 | 362 | 362 | 358 | 360 | 23,000 | 360 |
| 2000-12-06 | 361 | 367 | 361 | 362 | 5,000 | 362 |
| 2000-12-05 | 371 | 371 | 365 | 365 | 6,000 | 365 |
| 2000-12-04 | 379 | 380 | 370 | 370 | 18,000 | 370 |
| 2000-12-01 | 373 | 374 | 369 | 369 | 12,000 | 369 |
| 2000-11-30 | 373 | 373 | 373 | 373 | 9,000 | 373 |
| 2000-11-29 | 362 | 368 | 362 | 368 | 6,000 | 368 |
| 2000-11-28 | 383 | 383 | 364 | 364 | 21,000 | 364 |
| 2000-11-27 | 375 | 376 | 361 | 373 | 25,000 | 373 |
| 2000-11-24 | 357 | 365 | 357 | 365 | 16,000 | 365 |
| 2000-11-22 | 362 | 362 | 355 | 356 | 15,000 | 356 |
| 2000-11-21 | 363 | 365 | 360 | 362 | 16,000 | 362 |
| 2000-11-20 | 357 | 364 | 353 | 364 | 8,000 | 364 |
| 2000-11-17 | 360 | 367 | 360 | 367 | 11,000 | 367 |
| 2000-11-16 | 356 | 361 | 356 | 361 | 5,000 | 361 |
| 2000-11-15 | 368 | 368 | 363 | 365 | 5,000 | 365 |
| 2000-11-14 | 357 | 368 | 357 | 368 | 3,000 | 368 |
| 2000-11-13 | 370 | 370 | 356 | 356 | 4,000 | 356 |
| 2000-11-10 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2000-11-09 | 367 | 367 | 365 | 365 | 4,000 | 365 |
| 2000-11-08 | 367 | 367 | 365 | 365 | 4,000 | 365 |
| 2000-11-07 | 369 | 369 | 366 | 367 | 8,000 | 367 |
| 2000-11-06 | 375 | 375 | 374 | 374 | 15,000 | 374 |
| 2000-11-02 | 364 | 365 | 356 | 365 | 14,000 | 365 |
| 2000-11-01 | 368 | 369 | 363 | 364 | 7,000 | 364 |
| 2000-10-31 | 362 | 365 | 362 | 364 | 5,000 | 364 |
| 2000-10-30 | 380 | 380 | 365 | 366 | 17,000 | 366 |
| 2000-10-27 | 377 | 377 | 377 | 377 | 34,000 | 377 |
| 2000-10-26 | 354 | 367 | 350 | 367 | 16,000 | 367 |
| 2000-10-25 | 369 | 369 | 350 | 356 | 7,000 | 356 |
| 2000-10-24 | 359 | 361 | 359 | 360 | 10,000 | 360 |
| 2000-10-23 | 356 | 359 | 350 | 358 | 9,000 | 358 |
| 2000-10-20 | 356 | 360 | 354 | 360 | 9,000 | 360 |
| 2000-10-19 | 351 | 353 | 351 | 352 | 8,000 | 352 |
| 2000-10-18 | 361 | 361 | 349 | 349 | 16,000 | 349 |
| 2000-10-17 | 365 | 366 | 362 | 362 | 10,000 | 362 |
| 2000-10-13 | 359 | 366 | 359 | 365 | 23,000 | 365 |
| 2000-10-12 | 374 | 380 | 367 | 369 | 16,000 | 369 |
| 2000-10-11 | 377 | 377 | 374 | 374 | 6,000 | 374 |
| 2000-10-10 | 379 | 380 | 377 | 380 | 4,000 | 380 |
| 2000-10-06 | 386 | 389 | 379 | 379 | 12,000 | 379 |
| 2000-10-05 | 385 | 386 | 385 | 386 | 7,000 | 386 |
| 2000-10-04 | 385 | 387 | 375 | 375 | 10,000 | 375 |
| 2000-10-03 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 2000-10-02 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2000-09-29 | 379 | 390 | 379 | 385 | 19,000 | 385 |
| 2000-09-28 | 393 | 393 | 377 | 377 | 31,000 | 377 |
| 2000-09-27 | 382 | 383 | 382 | 382 | 15,000 | 382 |
| 2000-09-26 | 381 | 381 | 371 | 371 | 13,000 | 371 |
| 2000-09-25 | 384 | 385 | 384 | 385 | 6,000 | 385 |
| 2000-09-22 | 379 | 395 | 379 | 390 | 15,000 | 390 |
| 2000-09-21 | 385 | 394 | 385 | 394 | 16,000 | 394 |
| 2000-09-20 | 385 | 389 | 385 | 387 | 19,000 | 387 |
| 2000-09-19 | 380 | 384 | 368 | 383 | 10,000 | 383 |
| 2000-09-18 | 380 | 384 | 365 | 365 | 9,000 | 365 |
| 2000-09-14 | 369 | 385 | 369 | 385 | 23,000 | 385 |
| 2000-09-13 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2000-09-12 | 366 | 370 | 365 | 365 | 11,000 | 365 |
| 2000-09-11 | 365 | 371 | 365 | 366 | 7,000 | 366 |
| 2000-09-08 | 367 | 367 | 365 | 366 | 20,000 | 366 |
| 2000-09-07 | 373 | 373 | 370 | 370 | 9,000 | 370 |
| 2000-09-06 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2000-09-05 | 384 | 384 | 374 | 383 | 19,000 | 383 |
| 2000-09-04 | 380 | 380 | 376 | 378 | 7,000 | 378 |
| 2000-09-01 | 380 | 380 | 370 | 370 | 14,000 | 370 |
| 2000-08-31 | 376 | 389 | 376 | 388 | 23,000 | 388 |
| 2000-08-30 | 380 | 380 | 368 | 368 | 24,000 | 368 |
| 2000-08-29 | 395 | 395 | 375 | 380 | 58,000 | 380 |
| 2000-08-28 | 384 | 389 | 384 | 384 | 14,000 | 384 |
| 2000-08-25 | 378 | 379 | 373 | 373 | 46,000 | 373 |
| 2000-08-24 | 379 | 382 | 372 | 372 | 40,000 | 372 |
| 2000-08-23 | 386 | 391 | 386 | 389 | 3,000 | 389 |
| 2000-08-22 | 385 | 385 | 384 | 385 | 8,000 | 385 |
| 2000-08-21 | 380 | 381 | 378 | 380 | 15,000 | 380 |
| 2000-08-18 | 381 | 381 | 376 | 380 | 12,000 | 380 |
| 2000-08-17 | 381 | 381 | 381 | 381 | 6,000 | 381 |
| 2000-08-16 | 388 | 390 | 386 | 390 | 9,000 | 390 |
| 2000-08-15 | 382 | 385 | 382 | 385 | 5,000 | 385 |
| 2000-08-14 | 379 | 379 | 376 | 379 | 7,000 | 379 |
| 2000-08-11 | 376 | 381 | 375 | 380 | 46,000 | 380 |
| 2000-08-10 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-08-09 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2000-08-08 | 382 | 392 | 382 | 391 | 10,000 | 391 |
| 2000-08-07 | 398 | 402 | 388 | 402 | 19,000 | 402 |
| 2000-08-04 | 396 | 397 | 387 | 387 | 10,000 | 387 |
| 2000-08-03 | 400 | 400 | 395 | 396 | 15,000 | 396 |
| 2000-08-02 | 400 | 402 | 400 | 400 | 5,000 | 400 |
| 2000-08-01 | 399 | 400 | 394 | 400 | 14,000 | 400 |
| 2000-07-31 | 401 | 401 | 393 | 394 | 16,000 | 394 |
| 2000-07-28 | 401 | 405 | 401 | 403 | 21,000 | 403 |
| 2000-07-27 | 402 | 402 | 390 | 390 | 38,000 | 390 |
| 2000-07-26 | 401 | 401 | 391 | 391 | 4,000 | 391 |
| 2000-07-25 | 390 | 394 | 390 | 394 | 3,000 | 394 |
| 2000-07-24 | 390 | 402 | 390 | 398 | 7,000 | 398 |
| 2000-07-21 | 408 | 408 | 405 | 405 | 16,000 | 405 |
| 2000-07-19 | 410 | 410 | 400 | 409 | 20,000 | 409 |
| 2000-07-18 | 414 | 414 | 405 | 410 | 45,000 | 410 |
| 2000-07-17 | 400 | 415 | 400 | 405 | 16,000 | 405 |
| 2000-07-14 | 405 | 405 | 400 | 400 | 16,000 | 400 |
| 2000-07-13 | 405 | 410 | 405 | 410 | 22,000 | 410 |
| 2000-07-12 | 410 | 420 | 405 | 420 | 47,000 | 420 |
| 2000-07-11 | 400 | 410 | 400 | 410 | 63,000 | 410 |
| 2000-07-10 | 389 | 400 | 389 | 400 | 34,000 | 400 |
| 2000-07-07 | 390 | 390 | 382 | 382 | 54,000 | 382 |
| 2000-07-06 | 385 | 397 | 385 | 395 | 43,000 | 395 |
| 2000-07-05 | 387 | 389 | 385 | 385 | 12,000 | 385 |
| 2000-07-04 | 394 | 394 | 381 | 382 | 26,000 | 382 |
| 2000-07-03 | 380 | 395 | 375 | 395 | 33,000 | 395 |
| 2000-06-30 | 379 | 379 | 375 | 375 | 8,000 | 375 |
| 2000-06-29 | 384 | 384 | 370 | 378 | 15,000 | 378 |
| 2000-06-28 | 384 | 384 | 379 | 380 | 19,000 | 380 |
| 2000-06-27 | 379 | 380 | 374 | 374 | 23,000 | 374 |
| 2000-06-26 | 368 | 370 | 366 | 368 | 22,000 | 368 |
| 2000-06-23 | 370 | 370 | 369 | 370 | 17,000 | 370 |
| 2000-06-22 | 375 | 376 | 371 | 371 | 52,000 | 371 |
| 2000-06-21 | 380 | 380 | 373 | 375 | 9,000 | 375 |
| 2000-06-20 | 383 | 384 | 373 | 384 | 7,000 | 384 |
| 2000-06-19 | 379 | 389 | 379 | 388 | 12,000 | 388 |
| 2000-06-16 | 377 | 392 | 377 | 377 | 11,000 | 377 |
| 2000-06-15 | 380 | 392 | 380 | 392 | 11,000 | 392 |
| 2000-06-14 | 392 | 392 | 384 | 384 | 6,000 | 384 |
| 2000-06-13 | 394 | 398 | 389 | 393 | 57,000 | 393 |
| 2000-06-12 | 383 | 383 | 383 | 383 | 46,000 | 383 |
| 2000-06-09 | 370 | 372 | 370 | 372 | 25,000 | 372 |
| 2000-06-08 | 375 | 375 | 370 | 374 | 8,000 | 374 |
| 2000-06-07 | 362 | 370 | 362 | 370 | 5,000 | 370 |
| 2000-06-06 | 379 | 379 | 370 | 370 | 6,000 | 370 |
| 2000-06-05 | 390 | 390 | 379 | 380 | 15,000 | 380 |
| 2000-06-02 | 371 | 372 | 368 | 368 | 14,000 | 368 |
| 2000-06-01 | 374 | 376 | 361 | 371 | 9,000 | 371 |
| 2000-05-31 | 374 | 374 | 374 | 374 | 4,000 | 374 |
| 2000-05-30 | 390 | 390 | 374 | 374 | 20,000 | 374 |
| 2000-05-29 | 375 | 379 | 375 | 379 | 20,000 | 379 |
| 2000-05-26 | 362 | 367 | 357 | 365 | 28,000 | 365 |
| 2000-05-25 | 371 | 371 | 367 | 367 | 27,000 | 367 |
| 2000-05-24 | 380 | 380 | 370 | 370 | 15,000 | 370 |
| 2000-05-23 | 371 | 390 | 370 | 389 | 13,000 | 389 |
| 2000-05-22 | 391 | 391 | 370 | 373 | 14,000 | 373 |
| 2000-05-19 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-05-18 | 384 | 399 | 383 | 383 | 5,000 | 383 |
| 2000-05-17 | 399 | 399 | 382 | 382 | 13,000 | 382 |
| 2000-05-16 | 403 | 403 | 398 | 400 | 5,000 | 400 |
| 2000-05-15 | 414 | 414 | 390 | 401 | 30,000 | 401 |
| 2000-05-12 | 366 | 405 | 366 | 404 | 16,000 | 404 |
| 2000-05-11 | 379 | 379 | 370 | 370 | 7,000 | 370 |
| 2000-05-10 | 378 | 379 | 378 | 379 | 14,000 | 379 |
| 2000-05-09 | 377 | 379 | 377 | 379 | 7,000 | 379 |
| 2000-05-08 | 365 | 377 | 365 | 377 | 14,000 | 377 |
| 2000-05-02 | 376 | 379 | 376 | 379 | 10,000 | 379 |
| 2000-05-01 | 362 | 381 | 362 | 381 | 7,000 | 381 |
| 2000-04-28 | 375 | 380 | 360 | 360 | 64,000 | 360 |
| 2000-04-27 | 381 | 381 | 365 | 365 | 28,000 | 365 |
| 2000-04-26 | 368 | 370 | 366 | 370 | 12,000 | 370 |
| 2000-04-25 | 377 | 377 | 368 | 369 | 9,000 | 369 |
| 2000-04-24 | 375 | 375 | 368 | 372 | 6,000 | 372 |
| 2000-04-21 | 384 | 384 | 366 | 366 | 20,000 | 366 |
| 2000-04-20 | 367 | 369 | 367 | 369 | 4,000 | 369 |
| 2000-04-19 | 382 | 382 | 366 | 367 | 34,000 | 367 |
| 2000-04-18 | 384 | 384 | 375 | 382 | 21,000 | 382 |
| 2000-04-17 | 384 | 385 | 370 | 385 | 23,000 | 385 |
| 2000-04-14 | 384 | 384 | 370 | 380 | 14,000 | 380 |
| 2000-04-13 | 371 | 371 | 367 | 371 | 10,000 | 371 |
| 2000-04-12 | 367 | 369 | 361 | 369 | 8,000 | 369 |
| 2000-04-11 | 375 | 375 | 368 | 369 | 6,000 | 369 |
| 2000-04-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-04-07 | 367 | 368 | 367 | 367 | 3,000 | 367 |
| 2000-04-06 | 384 | 384 | 366 | 366 | 7,000 | 366 |
| 2000-04-05 | 390 | 390 | 384 | 384 | 6,000 | 384 |
| 2000-04-04 | 370 | 393 | 370 | 393 | 5,000 | 393 |
| 2000-04-03 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2000-03-31 | 371 | 371 | 367 | 370 | 11,000 | 370 |
| 2000-03-30 | 395 | 395 | 365 | 366 | 28,000 | 366 |
| 2000-03-29 | 381 | 385 | 381 | 385 | 5,000 | 385 |
| 2000-03-28 | 385 | 385 | 365 | 365 | 25,000 | 365 |
| 2000-03-27 | 372 | 374 | 356 | 374 | 14,000 | 374 |
| 2000-03-24 | 360 | 371 | 360 | 361 | 6,000 | 361 |
| 2000-03-23 | 357 | 360 | 357 | 360 | 21,000 | 360 |
| 2000-03-22 | 374 | 380 | 349 | 351 | 40,000 | 351 |
| 2000-03-21 | 375 | 375 | 374 | 374 | 11,000 | 374 |
| 2000-03-17 | 388 | 388 | 378 | 380 | 25,000 | 380 |
| 2000-03-16 | 376 | 380 | 370 | 370 | 7,000 | 370 |
| 2000-03-15 | 370 | 384 | 370 | 384 | 19,000 | 384 |
| 2000-03-14 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 2000-03-13 | 371 | 380 | 371 | 375 | 12,000 | 375 |
| 2000-03-10 | 400 | 400 | 380 | 381 | 80,000 | 381 |
| 2000-03-09 | 362 | 370 | 360 | 370 | 909,000 | 370 |
| 2000-03-08 | 359 | 374 | 359 | 374 | 4,000 | 374 |
| 2000-03-07 | 365 | 370 | 355 | 355 | 25,000 | 355 |
| 2000-03-06 | 390 | 390 | 374 | 374 | 10,000 | 374 |
| 2000-03-03 | 366 | 366 | 365 | 365 | 7,000 | 365 |
| 2000-03-02 | 379 | 379 | 355 | 360 | 11,000 | 360 |
| 2000-03-01 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2000-02-29 | 386 | 387 | 356 | 380 | 26,000 | 380 |
| 2000-02-28 | 375 | 375 | 375 | 375 | 18,000 | 375 |
| 2000-02-25 | 350 | 365 | 350 | 365 | 8,000 | 365 |
| 2000-02-24 | 350 | 378 | 350 | 367 | 8,000 | 367 |
| 2000-02-23 | 351 | 375 | 350 | 375 | 24,000 | 375 |
| 2000-02-22 | 351 | 352 | 351 | 351 | 7,000 | 351 |
| 2000-02-21 | 354 | 354 | 351 | 351 | 11,000 | 351 |
| 2000-02-18 | 362 | 362 | 355 | 355 | 7,000 | 355 |
| 2000-02-17 | 355 | 355 | 351 | 351 | 7,000 | 351 |
| 2000-02-16 | 360 | 361 | 360 | 360 | 11,000 | 360 |
| 2000-02-15 | 365 | 365 | 360 | 361 | 17,000 | 361 |
| 2000-02-14 | 369 | 369 | 366 | 366 | 4,000 | 366 |
| 2000-02-10 | 366 | 369 | 365 | 369 | 10,000 | 369 |
| 2000-02-09 | 370 | 375 | 366 | 366 | 26,000 | 366 |
| 2000-02-08 | 376 | 381 | 366 | 367 | 28,000 | 367 |
| 2000-02-07 | 372 | 392 | 371 | 386 | 41,000 | 386 |
| 2000-02-04 | 381 | 390 | 381 | 390 | 22,000 | 390 |
| 2000-02-03 | 390 | 390 | 380 | 380 | 5,000 | 380 |
| 2000-02-02 | 395 | 395 | 375 | 390 | 13,000 | 390 |
| 2000-02-01 | 372 | 385 | 372 | 380 | 21,000 | 380 |
| 2000-01-31 | 381 | 382 | 372 | 372 | 38,000 | 372 |
| 2000-01-28 | 394 | 394 | 381 | 381 | 21,000 | 381 |
| 2000-01-27 | 405 | 405 | 383 | 383 | 60,000 | 383 |
| 2000-01-26 | 404 | 414 | 401 | 405 | 9,000 | 405 |
| 2000-01-25 | 417 | 429 | 403 | 403 | 70,000 | 403 |
| 2000-01-24 | 395 | 420 | 395 | 420 | 12,000 | 420 |
| 2000-01-21 | 393 | 397 | 393 | 396 | 18,000 | 396 |
| 2000-01-20 | 408 | 410 | 408 | 408 | 19,000 | 408 |
| 2000-01-19 | 404 | 415 | 400 | 400 | 20,000 | 400 |
| 2000-01-18 | 410 | 419 | 400 | 419 | 24,000 | 419 |
| 2000-01-17 | 410 | 410 | 404 | 404 | 7,000 | 404 |
| 2000-01-14 | 401 | 406 | 401 | 404 | 41,000 | 404 |
| 2000-01-13 | 408 | 408 | 406 | 406 | 3,000 | 406 |
| 2000-01-12 | 405 | 408 | 396 | 396 | 22,000 | 396 |
| 2000-01-11 | 406 | 408 | 406 | 408 | 12,000 | 408 |
| 2000-01-07 | 403 | 414 | 403 | 405 | 18,000 | 405 |
| 2000-01-06 | 430 | 438 | 423 | 423 | 6,000 | 423 |
| 2000-01-05 | 440 | 440 | 424 | 440 | 29,000 | 440 |
| 2000-01-04 | 440 | 440 | 421 | 421 | 21,000 | 421 |
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