1945 (株)東京エネシス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 387 | 388 | 387 | 388 | 29,000 | 388 |
| 2001-12-27 | 380 | 380 | 377 | 377 | 32,000 | 377 |
| 2001-12-26 | 370 | 374 | 370 | 374 | 14,000 | 374 |
| 2001-12-25 | 370 | 370 | 369 | 369 | 5,000 | 369 |
| 2001-12-21 | 378 | 378 | 370 | 372 | 18,000 | 372 |
| 2001-12-20 | 361 | 361 | 359 | 359 | 18,000 | 359 |
| 2001-12-19 | 360 | 360 | 359 | 360 | 9,000 | 360 |
| 2001-12-18 | 372 | 372 | 359 | 360 | 14,000 | 360 |
| 2001-12-17 | 386 | 386 | 373 | 374 | 43,000 | 374 |
| 2001-12-14 | 356 | 357 | 356 | 356 | 43,000 | 356 |
| 2001-12-13 | 367 | 367 | 360 | 364 | 10,000 | 364 |
| 2001-12-12 | 356 | 360 | 356 | 358 | 20,000 | 358 |
| 2001-12-11 | 349 | 351 | 346 | 346 | 51,000 | 346 |
| 2001-12-10 | 343 | 343 | 339 | 339 | 11,000 | 339 |
| 2001-12-07 | 345 | 345 | 343 | 343 | 9,000 | 343 |
| 2001-12-06 | 350 | 355 | 347 | 350 | 26,000 | 350 |
| 2001-12-05 | 344 | 348 | 343 | 343 | 10,000 | 343 |
| 2001-12-04 | 345 | 348 | 343 | 343 | 19,000 | 343 |
| 2001-12-03 | 343 | 350 | 343 | 345 | 9,000 | 345 |
| 2001-11-30 | 343 | 343 | 343 | 343 | 7,000 | 343 |
| 2001-11-29 | 344 | 345 | 340 | 340 | 100,000 | 340 |
| 2001-11-28 | 357 | 357 | 348 | 348 | 50,000 | 348 |
| 2001-11-27 | 380 | 380 | 362 | 362 | 28,000 | 362 |
| 2001-11-26 | 355 | 380 | 355 | 380 | 19,000 | 380 |
| 2001-11-22 | 354 | 359 | 354 | 359 | 9,000 | 359 |
| 2001-11-21 | 351 | 355 | 350 | 355 | 32,000 | 355 |
| 2001-11-20 | 350 | 352 | 350 | 352 | 14,000 | 352 |
| 2001-11-19 | 356 | 356 | 350 | 350 | 17,000 | 350 |
| 2001-11-16 | 359 | 363 | 357 | 362 | 36,000 | 362 |
| 2001-11-15 | 360 | 360 | 353 | 358 | 19,000 | 358 |
| 2001-11-14 | 358 | 365 | 358 | 365 | 30,000 | 365 |
| 2001-11-13 | 355 | 356 | 353 | 353 | 19,000 | 353 |
| 2001-11-12 | 370 | 370 | 357 | 357 | 7,000 | 357 |
| 2001-11-09 | 380 | 381 | 376 | 376 | 18,000 | 376 |
| 2001-11-08 | 380 | 381 | 380 | 381 | 5,000 | 381 |
| 2001-11-07 | 396 | 396 | 380 | 380 | 14,000 | 380 |
| 2001-11-06 | 400 | 400 | 396 | 400 | 15,000 | 400 |
| 2001-11-05 | 404 | 404 | 400 | 401 | 16,000 | 401 |
| 2001-11-02 | 404 | 405 | 400 | 400 | 23,000 | 400 |
| 2001-11-01 | 402 | 405 | 390 | 405 | 18,000 | 405 |
| 2001-10-31 | 393 | 393 | 387 | 387 | 10,000 | 387 |
| 2001-10-30 | 393 | 397 | 387 | 388 | 27,000 | 388 |
| 2001-10-29 | 404 | 404 | 387 | 388 | 31,000 | 388 |
| 2001-10-26 | 405 | 407 | 401 | 407 | 21,000 | 407 |
| 2001-10-25 | 405 | 415 | 405 | 410 | 26,000 | 410 |
| 2001-10-24 | 394 | 410 | 394 | 405 | 22,000 | 405 |
| 2001-10-23 | 386 | 390 | 386 | 389 | 11,000 | 389 |
| 2001-10-22 | 393 | 393 | 387 | 388 | 13,000 | 388 |
| 2001-10-19 | 395 | 395 | 392 | 394 | 12,000 | 394 |
| 2001-10-18 | 405 | 405 | 395 | 395 | 8,000 | 395 |
| 2001-10-17 | 410 | 412 | 401 | 405 | 20,000 | 405 |
| 2001-10-16 | 419 | 425 | 418 | 425 | 9,000 | 425 |
| 2001-10-15 | 426 | 426 | 419 | 420 | 24,000 | 420 |
| 2001-10-12 | 411 | 420 | 411 | 411 | 17,000 | 411 |
| 2001-10-11 | 409 | 412 | 409 | 411 | 40,000 | 411 |
| 2001-10-10 | 412 | 418 | 411 | 411 | 24,000 | 411 |
| 2001-10-09 | 420 | 420 | 411 | 411 | 17,000 | 411 |
| 2001-10-05 | 444 | 444 | 437 | 438 | 12,000 | 438 |
| 2001-10-04 | 445 | 449 | 440 | 449 | 39,000 | 449 |
| 2001-10-03 | 417 | 425 | 417 | 424 | 23,000 | 424 |
| 2001-10-02 | 415 | 417 | 415 | 416 | 11,000 | 416 |
| 2001-10-01 | 417 | 417 | 415 | 416 | 13,000 | 416 |
| 2001-09-28 | 415 | 417 | 406 | 417 | 30,000 | 417 |
| 2001-09-27 | 417 | 417 | 405 | 405 | 21,000 | 405 |
| 2001-09-26 | 392 | 405 | 390 | 405 | 26,000 | 405 |
| 2001-09-25 | 392 | 392 | 385 | 390 | 12,000 | 390 |
| 2001-09-21 | 398 | 398 | 381 | 382 | 8,000 | 382 |
| 2001-09-20 | 399 | 400 | 394 | 399 | 15,000 | 399 |
| 2001-09-19 | 382 | 385 | 381 | 381 | 6,000 | 381 |
| 2001-09-18 | 380 | 388 | 380 | 382 | 8,000 | 382 |
| 2001-09-17 | 383 | 386 | 375 | 380 | 15,000 | 380 |
| 2001-09-14 | 395 | 398 | 395 | 398 | 27,000 | 398 |
| 2001-09-13 | 355 | 365 | 350 | 365 | 13,000 | 365 |
| 2001-09-12 | 365 | 369 | 360 | 361 | 17,000 | 361 |
| 2001-09-11 | 360 | 371 | 360 | 370 | 11,000 | 370 |
| 2001-09-10 | 400 | 400 | 386 | 386 | 14,000 | 386 |
| 2001-09-07 | 415 | 415 | 400 | 400 | 20,000 | 400 |
| 2001-09-06 | 417 | 418 | 416 | 418 | 17,000 | 418 |
| 2001-09-05 | 430 | 430 | 417 | 417 | 11,000 | 417 |
| 2001-09-04 | 438 | 438 | 429 | 430 | 10,000 | 430 |
| 2001-09-03 | 444 | 444 | 439 | 439 | 11,000 | 439 |
| 2001-08-31 | 448 | 448 | 433 | 444 | 12,000 | 444 |
| 2001-08-30 | 442 | 443 | 442 | 443 | 11,000 | 443 |
| 2001-08-29 | 444 | 444 | 442 | 443 | 13,000 | 443 |
| 2001-08-28 | 455 | 455 | 442 | 444 | 28,000 | 444 |
| 2001-08-27 | 420 | 430 | 420 | 430 | 26,000 | 430 |
| 2001-08-24 | 412 | 415 | 410 | 415 | 34,000 | 415 |
| 2001-08-23 | 410 | 420 | 409 | 410 | 35,000 | 410 |
| 2001-08-22 | 405 | 420 | 405 | 420 | 8,000 | 420 |
| 2001-08-21 | 429 | 429 | 415 | 420 | 15,000 | 420 |
| 2001-08-20 | 430 | 430 | 425 | 429 | 25,000 | 429 |
| 2001-08-17 | 426 | 426 | 420 | 421 | 32,000 | 421 |
| 2001-08-16 | 431 | 431 | 425 | 426 | 15,000 | 426 |
| 2001-08-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-08-14 | 439 | 439 | 430 | 430 | 10,000 | 430 |
| 2001-08-13 | 440 | 440 | 439 | 439 | 3,000 | 439 |
| 2001-08-10 | 445 | 446 | 444 | 445 | 19,000 | 445 |
| 2001-08-09 | 439 | 446 | 439 | 445 | 14,000 | 445 |
| 2001-08-08 | 457 | 460 | 455 | 459 | 12,000 | 459 |
| 2001-08-07 | 461 | 476 | 460 | 462 | 35,000 | 462 |
| 2001-08-06 | 469 | 469 | 460 | 466 | 18,000 | 466 |
| 2001-08-03 | 479 | 480 | 461 | 461 | 11,000 | 461 |
| 2001-08-02 | 478 | 483 | 478 | 480 | 18,000 | 480 |
| 2001-08-01 | 461 | 469 | 460 | 468 | 48,000 | 468 |
| 2001-07-31 | 440 | 450 | 426 | 450 | 26,000 | 450 |
| 2001-07-30 | 454 | 455 | 440 | 440 | 66,000 | 440 |
| 2001-07-27 | 444 | 448 | 440 | 440 | 46,000 | 440 |
| 2001-07-26 | 421 | 435 | 421 | 432 | 30,000 | 432 |
| 2001-07-25 | 413 | 419 | 413 | 419 | 9,000 | 419 |
| 2001-07-24 | 410 | 415 | 410 | 413 | 18,000 | 413 |
| 2001-07-23 | 425 | 425 | 415 | 415 | 7,000 | 415 |
| 2001-07-19 | 430 | 430 | 425 | 425 | 22,000 | 425 |
| 2001-07-18 | 450 | 450 | 439 | 440 | 10,000 | 440 |
| 2001-07-17 | 450 | 450 | 430 | 430 | 13,000 | 430 |
| 2001-07-16 | 460 | 460 | 449 | 450 | 37,000 | 450 |
| 2001-07-13 | 460 | 460 | 450 | 455 | 24,000 | 455 |
| 2001-07-12 | 455 | 460 | 450 | 460 | 39,000 | 460 |
| 2001-07-11 | 452 | 460 | 450 | 455 | 41,000 | 455 |
| 2001-07-10 | 450 | 455 | 446 | 455 | 32,000 | 455 |
| 2001-07-09 | 465 | 470 | 463 | 465 | 39,000 | 465 |
| 2001-07-05 | 490 | 490 | 485 | 489 | 19,000 | 489 |
| 2001-07-04 | 497 | 497 | 485 | 489 | 41,000 | 489 |
| 2001-07-03 | 480 | 497 | 476 | 497 | 199,000 | 497 |
| 2001-07-02 | 500 | 510 | 475 | 476 | 238,000 | 476 |
| 2001-06-29 | 470 | 490 | 465 | 490 | 293,000 | 490 |
| 2001-06-28 | 450 | 470 | 450 | 465 | 100,000 | 465 |
| 2001-06-27 | 440 | 440 | 437 | 437 | 19,000 | 437 |
| 2001-06-26 | 438 | 439 | 428 | 438 | 16,000 | 438 |
| 2001-06-25 | 429 | 447 | 429 | 440 | 36,000 | 440 |
| 2001-06-22 | 425 | 431 | 425 | 426 | 8,000 | 426 |
| 2001-06-21 | 411 | 430 | 411 | 430 | 7,000 | 430 |
| 2001-06-20 | 419 | 419 | 412 | 412 | 11,000 | 412 |
| 2001-06-19 | 439 | 439 | 419 | 419 | 8,000 | 419 |
| 2001-06-18 | 434 | 440 | 433 | 440 | 20,000 | 440 |
| 2001-06-15 | 432 | 439 | 425 | 439 | 54,000 | 439 |
| 2001-06-14 | 420 | 433 | 420 | 433 | 58,000 | 433 |
| 2001-06-13 | 414 | 426 | 413 | 421 | 26,000 | 421 |
| 2001-06-12 | 440 | 442 | 415 | 415 | 51,000 | 415 |
| 2001-06-11 | 432 | 432 | 420 | 430 | 71,000 | 430 |
| 2001-06-08 | 420 | 420 | 418 | 420 | 67,000 | 420 |
| 2001-06-07 | 405 | 418 | 403 | 418 | 15,000 | 418 |
| 2001-06-06 | 406 | 407 | 406 | 406 | 8,000 | 406 |
| 2001-06-05 | 418 | 418 | 406 | 410 | 30,000 | 410 |
| 2001-06-04 | 421 | 421 | 410 | 410 | 11,000 | 410 |
| 2001-06-01 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2001-05-31 | 411 | 425 | 399 | 425 | 79,000 | 425 |
| 2001-05-30 | 416 | 416 | 415 | 415 | 20,000 | 415 |
| 2001-05-29 | 431 | 431 | 416 | 416 | 37,000 | 416 |
| 2001-05-28 | 431 | 431 | 420 | 420 | 27,000 | 420 |
| 2001-05-25 | 415 | 425 | 411 | 425 | 9,000 | 425 |
| 2001-05-24 | 418 | 430 | 415 | 430 | 86,000 | 430 |
| 2001-05-23 | 410 | 420 | 410 | 415 | 38,000 | 415 |
| 2001-05-22 | 405 | 415 | 401 | 411 | 53,000 | 411 |
| 2001-05-21 | 400 | 408 | 400 | 405 | 29,000 | 405 |
| 2001-05-18 | 389 | 400 | 389 | 400 | 22,000 | 400 |
| 2001-05-17 | 390 | 403 | 387 | 387 | 25,000 | 387 |
| 2001-05-16 | 395 | 396 | 390 | 390 | 10,000 | 390 |
| 2001-05-15 | 394 | 395 | 393 | 395 | 22,000 | 395 |
| 2001-05-14 | 397 | 397 | 393 | 394 | 17,000 | 394 |
| 2001-05-11 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2001-05-10 | 387 | 392 | 387 | 387 | 3,000 | 387 |
| 2001-05-09 | 390 | 392 | 390 | 392 | 12,000 | 392 |
| 2001-05-08 | 393 | 398 | 391 | 392 | 5,000 | 392 |
| 2001-05-07 | 404 | 405 | 393 | 400 | 27,000 | 400 |
| 2001-05-02 | 402 | 402 | 393 | 393 | 28,000 | 393 |
| 2001-05-01 | 392 | 402 | 392 | 402 | 47,000 | 402 |
| 2001-04-27 | 390 | 390 | 387 | 387 | 27,000 | 387 |
| 2001-04-26 | 379 | 382 | 379 | 382 | 38,000 | 382 |
| 2001-04-25 | 374 | 376 | 370 | 375 | 9,000 | 375 |
| 2001-04-24 | 370 | 374 | 360 | 374 | 16,000 | 374 |
| 2001-04-23 | 365 | 370 | 365 | 370 | 7,000 | 370 |
| 2001-04-20 | 365 | 370 | 364 | 365 | 16,000 | 365 |
| 2001-04-19 | 369 | 370 | 364 | 364 | 15,000 | 364 |
| 2001-04-18 | 366 | 370 | 366 | 370 | 14,000 | 370 |
| 2001-04-17 | 359 | 359 | 357 | 358 | 22,000 | 358 |
| 2001-04-16 | 366 | 366 | 357 | 357 | 4,000 | 357 |
| 2001-04-13 | 360 | 360 | 356 | 356 | 4,000 | 356 |
| 2001-04-12 | 364 | 364 | 360 | 360 | 9,000 | 360 |
| 2001-04-11 | 365 | 365 | 360 | 363 | 11,000 | 363 |
| 2001-04-10 | 370 | 370 | 365 | 365 | 10,000 | 365 |
| 2001-04-09 | 375 | 375 | 363 | 363 | 4,000 | 363 |
| 2001-04-06 | 380 | 383 | 378 | 378 | 14,000 | 378 |
| 2001-04-05 | 380 | 380 | 370 | 373 | 15,000 | 373 |
| 2001-04-04 | 367 | 376 | 367 | 376 | 7,000 | 376 |
| 2001-04-03 | 365 | 368 | 365 | 366 | 14,000 | 366 |
| 2001-04-02 | 363 | 365 | 352 | 365 | 12,000 | 365 |
| 2001-03-30 | 379 | 379 | 363 | 363 | 7,000 | 363 |
| 2001-03-29 | 380 | 380 | 370 | 370 | 16,000 | 370 |
| 2001-03-28 | 382 | 382 | 370 | 370 | 25,000 | 370 |
| 2001-03-27 | 380 | 380 | 357 | 372 | 24,000 | 372 |
| 2001-03-26 | 368 | 380 | 362 | 380 | 41,000 | 380 |
| 2001-03-23 | 361 | 367 | 361 | 367 | 6,000 | 367 |
| 2001-03-22 | 376 | 376 | 368 | 368 | 12,000 | 368 |
| 2001-03-21 | 358 | 379 | 358 | 378 | 23,000 | 378 |
| 2001-03-19 | 355 | 358 | 355 | 355 | 8,000 | 355 |
| 2001-03-16 | 346 | 353 | 346 | 353 | 7,000 | 353 |
| 2001-03-15 | 345 | 346 | 345 | 345 | 12,000 | 345 |
| 2001-03-14 | 350 | 353 | 350 | 353 | 6,000 | 353 |
| 2001-03-13 | 350 | 353 | 350 | 353 | 22,000 | 353 |
| 2001-03-12 | 355 | 355 | 351 | 353 | 8,000 | 353 |
| 2001-03-09 | 351 | 356 | 351 | 356 | 35,000 | 356 |
| 2001-03-08 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 2001-03-07 | 355 | 360 | 350 | 360 | 8,000 | 360 |
| 2001-03-06 | 343 | 351 | 343 | 351 | 2,000 | 351 |
| 2001-03-05 | 363 | 363 | 346 | 346 | 19,000 | 346 |
| 2001-03-02 | 367 | 367 | 350 | 353 | 12,000 | 353 |
| 2001-03-01 | 370 | 370 | 360 | 362 | 8,000 | 362 |
| 2001-02-28 | 371 | 371 | 362 | 363 | 31,000 | 363 |
| 2001-02-27 | 366 | 369 | 362 | 366 | 18,000 | 366 |
| 2001-02-26 | 360 | 364 | 356 | 356 | 10,000 | 356 |
| 2001-02-23 | 350 | 351 | 350 | 350 | 8,000 | 350 |
| 2001-02-22 | 350 | 351 | 350 | 351 | 4,000 | 351 |
| 2001-02-21 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2001-02-20 | 350 | 351 | 349 | 350 | 6,000 | 350 |
| 2001-02-19 | 350 | 350 | 341 | 343 | 5,000 | 343 |
| 2001-02-16 | 345 | 355 | 345 | 355 | 54,000 | 355 |
| 2001-02-15 | 342 | 349 | 342 | 345 | 19,000 | 345 |
| 2001-02-14 | 345 | 345 | 340 | 340 | 17,000 | 340 |
| 2001-02-13 | 345 | 350 | 342 | 350 | 11,000 | 350 |
| 2001-02-09 | 339 | 345 | 339 | 344 | 65,000 | 344 |
| 2001-02-08 | 345 | 345 | 340 | 341 | 16,000 | 341 |
| 2001-02-07 | 343 | 343 | 342 | 343 | 7,000 | 343 |
| 2001-02-06 | 350 | 350 | 345 | 346 | 35,000 | 346 |
| 2001-02-05 | 340 | 341 | 339 | 340 | 40,000 | 340 |
| 2001-02-02 | 344 | 344 | 341 | 343 | 6,000 | 343 |
| 2001-02-01 | 351 | 351 | 349 | 349 | 5,000 | 349 |
| 2001-01-31 | 350 | 357 | 350 | 357 | 16,000 | 357 |
| 2001-01-30 | 356 | 356 | 350 | 350 | 21,000 | 350 |
| 2001-01-29 | 341 | 345 | 340 | 340 | 39,000 | 340 |
| 2001-01-26 | 340 | 341 | 339 | 339 | 41,000 | 339 |
| 2001-01-25 | 340 | 342 | 340 | 340 | 29,000 | 340 |
| 2001-01-24 | 342 | 346 | 340 | 343 | 34,000 | 343 |
| 2001-01-23 | 341 | 344 | 341 | 342 | 14,000 | 342 |
| 2001-01-22 | 342 | 345 | 340 | 342 | 28,000 | 342 |
| 2001-01-19 | 346 | 346 | 340 | 340 | 38,000 | 340 |
| 2001-01-18 | 346 | 346 | 343 | 346 | 18,000 | 346 |
| 2001-01-17 | 350 | 350 | 345 | 346 | 11,000 | 346 |
| 2001-01-16 | 345 | 348 | 341 | 348 | 24,000 | 348 |
| 2001-01-15 | 345 | 357 | 340 | 341 | 14,000 | 341 |
| 2001-01-12 | 353 | 355 | 350 | 350 | 28,000 | 350 |
| 2001-01-11 | 352 | 355 | 350 | 355 | 14,000 | 355 |
| 2001-01-10 | 355 | 355 | 352 | 354 | 13,000 | 354 |
| 2001-01-09 | 352 | 357 | 352 | 355 | 8,000 | 355 |
| 2001-01-05 | 368 | 369 | 353 | 355 | 17,000 | 355 |
| 2001-01-04 | 360 | 360 | 358 | 358 | 5,000 | 358 |
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
