1945 (株)東京エネシス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 358 | 358 | 354 | 356 | 26,000 | 356 |
| 2002-12-27 | 350 | 350 | 342 | 348 | 76,000 | 348 |
| 2002-12-26 | 329 | 340 | 329 | 340 | 13,000 | 340 |
| 2002-12-25 | 318 | 329 | 314 | 329 | 50,000 | 329 |
| 2002-12-24 | 297 | 318 | 295 | 318 | 58,000 | 318 |
| 2002-12-20 | 309 | 309 | 303 | 307 | 48,000 | 307 |
| 2002-12-19 | 302 | 309 | 301 | 309 | 22,000 | 309 |
| 2002-12-18 | 319 | 320 | 295 | 307 | 29,000 | 307 |
| 2002-12-17 | 320 | 329 | 320 | 322 | 22,000 | 322 |
| 2002-12-16 | 319 | 325 | 319 | 323 | 17,000 | 323 |
| 2002-12-13 | 324 | 328 | 324 | 324 | 63,000 | 324 |
| 2002-12-12 | 343 | 343 | 337 | 339 | 33,000 | 339 |
| 2002-12-11 | 340 | 350 | 340 | 346 | 48,000 | 346 |
| 2002-12-10 | 334 | 337 | 331 | 331 | 58,000 | 331 |
| 2002-12-09 | 327 | 333 | 325 | 328 | 29,000 | 328 |
| 2002-12-06 | 337 | 337 | 332 | 333 | 10,000 | 333 |
| 2002-12-05 | 341 | 341 | 336 | 337 | 12,000 | 337 |
| 2002-12-04 | 337 | 344 | 337 | 340 | 13,000 | 340 |
| 2002-12-03 | 341 | 343 | 340 | 340 | 16,000 | 340 |
| 2002-12-02 | 342 | 344 | 340 | 341 | 17,000 | 341 |
| 2002-11-29 | 338 | 354 | 338 | 352 | 35,000 | 352 |
| 2002-11-28 | 346 | 348 | 342 | 342 | 31,000 | 342 |
| 2002-11-27 | 336 | 342 | 336 | 342 | 34,000 | 342 |
| 2002-11-26 | 334 | 339 | 334 | 335 | 26,000 | 335 |
| 2002-11-25 | 328 | 338 | 325 | 338 | 20,000 | 338 |
| 2002-11-22 | 324 | 334 | 324 | 329 | 16,000 | 329 |
| 2002-11-21 | 312 | 325 | 312 | 325 | 7,000 | 325 |
| 2002-11-20 | 300 | 320 | 300 | 320 | 24,000 | 320 |
| 2002-11-19 | 323 | 323 | 310 | 310 | 14,000 | 310 |
| 2002-11-18 | 338 | 338 | 321 | 323 | 18,000 | 323 |
| 2002-11-15 | 337 | 338 | 334 | 336 | 24,000 | 336 |
| 2002-11-14 | 335 | 340 | 335 | 337 | 19,000 | 337 |
| 2002-11-13 | 337 | 337 | 327 | 337 | 13,000 | 337 |
| 2002-11-12 | 330 | 341 | 329 | 341 | 22,000 | 341 |
| 2002-11-11 | 335 | 335 | 332 | 335 | 16,000 | 335 |
| 2002-11-08 | 334 | 340 | 334 | 340 | 16,000 | 340 |
| 2002-11-07 | 339 | 344 | 339 | 344 | 11,000 | 344 |
| 2002-11-06 | 335 | 344 | 335 | 344 | 21,000 | 344 |
| 2002-11-05 | 345 | 345 | 340 | 340 | 16,000 | 340 |
| 2002-11-01 | 339 | 344 | 336 | 344 | 19,000 | 344 |
| 2002-10-31 | 345 | 345 | 341 | 343 | 8,000 | 343 |
| 2002-10-30 | 333 | 347 | 333 | 346 | 10,000 | 346 |
| 2002-10-29 | 343 | 343 | 338 | 338 | 27,000 | 338 |
| 2002-10-28 | 343 | 343 | 339 | 340 | 23,000 | 340 |
| 2002-10-25 | 332 | 345 | 332 | 343 | 24,000 | 343 |
| 2002-10-24 | 338 | 340 | 334 | 339 | 16,000 | 339 |
| 2002-10-23 | 343 | 343 | 336 | 338 | 39,000 | 338 |
| 2002-10-22 | 349 | 353 | 343 | 344 | 17,000 | 344 |
| 2002-10-21 | 341 | 354 | 340 | 354 | 40,000 | 354 |
| 2002-10-18 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2002-10-17 | 354 | 355 | 354 | 355 | 2,000 | 355 |
| 2002-10-16 | 357 | 357 | 352 | 354 | 10,000 | 354 |
| 2002-10-15 | 354 | 354 | 344 | 352 | 14,000 | 352 |
| 2002-10-11 | 340 | 353 | 340 | 350 | 13,000 | 350 |
| 2002-10-10 | 341 | 341 | 336 | 340 | 9,000 | 340 |
| 2002-10-09 | 351 | 351 | 346 | 346 | 2,000 | 346 |
| 2002-10-08 | 344 | 354 | 344 | 351 | 18,000 | 351 |
| 2002-10-07 | 363 | 363 | 351 | 354 | 12,000 | 354 |
| 2002-10-04 | 360 | 363 | 357 | 363 | 10,000 | 363 |
| 2002-10-03 | 365 | 365 | 360 | 365 | 14,000 | 365 |
| 2002-10-02 | 368 | 368 | 358 | 358 | 9,000 | 358 |
| 2002-10-01 | 366 | 366 | 361 | 361 | 11,000 | 361 |
| 2002-09-30 | 367 | 369 | 362 | 366 | 29,000 | 366 |
| 2002-09-27 | 369 | 370 | 361 | 366 | 31,000 | 366 |
| 2002-09-26 | 367 | 367 | 358 | 365 | 26,000 | 365 |
| 2002-09-25 | 368 | 368 | 363 | 367 | 7,000 | 367 |
| 2002-09-24 | 370 | 370 | 364 | 369 | 24,000 | 369 |
| 2002-09-20 | 368 | 370 | 365 | 367 | 18,000 | 367 |
| 2002-09-19 | 358 | 370 | 358 | 365 | 18,000 | 365 |
| 2002-09-18 | 368 | 368 | 360 | 363 | 9,000 | 363 |
| 2002-09-17 | 360 | 369 | 360 | 369 | 17,000 | 369 |
| 2002-09-13 | 359 | 360 | 356 | 360 | 64,000 | 360 |
| 2002-09-12 | 356 | 356 | 354 | 354 | 9,000 | 354 |
| 2002-09-11 | 356 | 356 | 353 | 353 | 6,000 | 353 |
| 2002-09-10 | 350 | 356 | 349 | 355 | 18,000 | 355 |
| 2002-09-09 | 345 | 350 | 344 | 350 | 6,000 | 350 |
| 2002-09-06 | 344 | 349 | 341 | 345 | 20,000 | 345 |
| 2002-09-05 | 350 | 350 | 341 | 350 | 21,000 | 350 |
| 2002-09-04 | 351 | 351 | 336 | 340 | 18,000 | 340 |
| 2002-09-03 | 358 | 361 | 349 | 349 | 34,000 | 349 |
| 2002-09-02 | 355 | 355 | 349 | 355 | 14,000 | 355 |
| 2002-08-30 | 358 | 359 | 349 | 350 | 22,000 | 350 |
| 2002-08-29 | 357 | 357 | 352 | 353 | 14,000 | 353 |
| 2002-08-28 | 362 | 367 | 357 | 362 | 28,000 | 362 |
| 2002-08-27 | 366 | 366 | 360 | 363 | 27,000 | 363 |
| 2002-08-26 | 364 | 367 | 362 | 366 | 23,000 | 366 |
| 2002-08-23 | 363 | 363 | 358 | 359 | 9,000 | 359 |
| 2002-08-22 | 354 | 364 | 354 | 362 | 21,000 | 362 |
| 2002-08-21 | 360 | 360 | 351 | 351 | 9,000 | 351 |
| 2002-08-20 | 360 | 360 | 352 | 355 | 20,000 | 355 |
| 2002-08-19 | 360 | 363 | 351 | 360 | 25,000 | 360 |
| 2002-08-16 | 366 | 366 | 356 | 356 | 22,000 | 356 |
| 2002-08-15 | 370 | 370 | 367 | 367 | 5,000 | 367 |
| 2002-08-14 | 369 | 369 | 368 | 369 | 9,000 | 369 |
| 2002-08-13 | 365 | 368 | 361 | 368 | 19,000 | 368 |
| 2002-08-12 | 368 | 370 | 366 | 366 | 29,000 | 366 |
| 2002-08-09 | 370 | 370 | 368 | 368 | 41,000 | 368 |
| 2002-08-08 | 360 | 370 | 350 | 355 | 9,000 | 355 |
| 2002-08-07 | 355 | 356 | 352 | 354 | 10,000 | 354 |
| 2002-08-06 | 363 | 363 | 358 | 358 | 10,000 | 358 |
| 2002-08-05 | 364 | 364 | 363 | 364 | 23,000 | 364 |
| 2002-08-02 | 372 | 372 | 363 | 369 | 19,000 | 369 |
| 2002-08-01 | 373 | 373 | 367 | 367 | 3,000 | 367 |
| 2002-07-31 | 368 | 372 | 363 | 364 | 25,000 | 364 |
| 2002-07-30 | 379 | 380 | 373 | 373 | 29,000 | 373 |
| 2002-07-29 | 382 | 382 | 368 | 368 | 35,000 | 368 |
| 2002-07-26 | 371 | 376 | 371 | 371 | 8,000 | 371 |
| 2002-07-25 | 374 | 380 | 372 | 380 | 19,000 | 380 |
| 2002-07-24 | 372 | 380 | 370 | 380 | 85,000 | 380 |
| 2002-07-23 | 363 | 373 | 363 | 373 | 31,000 | 373 |
| 2002-07-22 | 365 | 374 | 359 | 373 | 47,000 | 373 |
| 2002-07-19 | 362 | 362 | 359 | 362 | 5,000 | 362 |
| 2002-07-18 | 360 | 363 | 359 | 362 | 15,000 | 362 |
| 2002-07-17 | 351 | 354 | 351 | 354 | 6,000 | 354 |
| 2002-07-16 | 361 | 361 | 356 | 356 | 19,000 | 356 |
| 2002-07-15 | 369 | 369 | 365 | 366 | 26,000 | 366 |
| 2002-07-12 | 361 | 370 | 360 | 365 | 13,000 | 365 |
| 2002-07-11 | 365 | 366 | 362 | 362 | 46,000 | 362 |
| 2002-07-10 | 370 | 372 | 368 | 370 | 39,000 | 370 |
| 2002-07-09 | 365 | 370 | 362 | 370 | 7,000 | 370 |
| 2002-07-08 | 368 | 378 | 365 | 365 | 10,000 | 365 |
| 2002-07-05 | 371 | 373 | 367 | 373 | 19,000 | 373 |
| 2002-07-04 | 363 | 367 | 363 | 366 | 31,000 | 366 |
| 2002-07-03 | 364 | 375 | 364 | 373 | 38,000 | 373 |
| 2002-07-02 | 356 | 357 | 354 | 354 | 17,000 | 354 |
| 2002-07-01 | 356 | 356 | 352 | 352 | 3,000 | 352 |
| 2002-06-28 | 357 | 357 | 356 | 356 | 13,000 | 356 |
| 2002-06-27 | 357 | 360 | 353 | 353 | 40,000 | 353 |
| 2002-06-26 | 361 | 361 | 352 | 355 | 34,000 | 355 |
| 2002-06-25 | 358 | 360 | 350 | 360 | 12,000 | 360 |
| 2002-06-24 | 346 | 360 | 346 | 359 | 39,000 | 359 |
| 2002-06-21 | 340 | 346 | 340 | 346 | 9,000 | 346 |
| 2002-06-20 | 340 | 341 | 338 | 341 | 14,000 | 341 |
| 2002-06-19 | 340 | 341 | 340 | 340 | 13,000 | 340 |
| 2002-06-18 | 343 | 343 | 339 | 340 | 25,000 | 340 |
| 2002-06-17 | 341 | 352 | 336 | 352 | 39,000 | 352 |
| 2002-06-14 | 348 | 350 | 348 | 350 | 82,000 | 350 |
| 2002-06-13 | 362 | 363 | 358 | 358 | 47,000 | 358 |
| 2002-06-12 | 365 | 368 | 360 | 363 | 47,000 | 363 |
| 2002-06-11 | 351 | 377 | 351 | 377 | 181,000 | 377 |
| 2002-06-10 | 344 | 346 | 341 | 341 | 76,000 | 341 |
| 2002-06-07 | 337 | 337 | 332 | 334 | 19,000 | 334 |
| 2002-06-06 | 339 | 340 | 334 | 334 | 54,000 | 334 |
| 2002-06-05 | 337 | 342 | 337 | 341 | 48,000 | 341 |
| 2002-06-04 | 343 | 343 | 337 | 337 | 27,000 | 337 |
| 2002-06-03 | 353 | 353 | 341 | 343 | 43,000 | 343 |
| 2002-05-31 | 338 | 344 | 338 | 341 | 25,000 | 341 |
| 2002-05-30 | 342 | 342 | 338 | 338 | 20,000 | 338 |
| 2002-05-29 | 350 | 350 | 342 | 342 | 11,000 | 342 |
| 2002-05-28 | 354 | 354 | 349 | 350 | 27,000 | 350 |
| 2002-05-27 | 354 | 354 | 349 | 349 | 31,000 | 349 |
| 2002-05-24 | 345 | 347 | 342 | 347 | 17,000 | 347 |
| 2002-05-23 | 341 | 342 | 339 | 341 | 40,000 | 341 |
| 2002-05-22 | 337 | 344 | 337 | 341 | 21,000 | 341 |
| 2002-05-21 | 334 | 345 | 334 | 345 | 21,000 | 345 |
| 2002-05-20 | 335 | 337 | 334 | 337 | 13,000 | 337 |
| 2002-05-17 | 336 | 337 | 334 | 334 | 20,000 | 334 |
| 2002-05-16 | 331 | 336 | 331 | 336 | 22,000 | 336 |
| 2002-05-15 | 329 | 331 | 329 | 330 | 16,000 | 330 |
| 2002-05-14 | 334 | 334 | 327 | 334 | 21,000 | 334 |
| 2002-05-13 | 335 | 336 | 331 | 331 | 16,000 | 331 |
| 2002-05-10 | 332 | 336 | 332 | 336 | 24,000 | 336 |
| 2002-05-09 | 333 | 333 | 331 | 331 | 22,000 | 331 |
| 2002-05-08 | 337 | 340 | 337 | 338 | 18,000 | 338 |
| 2002-05-07 | 340 | 340 | 336 | 337 | 19,000 | 337 |
| 2002-05-02 | 339 | 339 | 336 | 336 | 12,000 | 336 |
| 2002-05-01 | 338 | 339 | 336 | 338 | 48,000 | 338 |
| 2002-04-30 | 339 | 339 | 325 | 329 | 100,000 | 329 |
| 2002-04-26 | 349 | 349 | 325 | 330 | 188,000 | 330 |
| 2002-04-25 | 350 | 350 | 349 | 350 | 27,000 | 350 |
| 2002-04-24 | 356 | 356 | 349 | 349 | 48,000 | 349 |
| 2002-04-23 | 360 | 360 | 356 | 357 | 36,000 | 357 |
| 2002-04-22 | 362 | 372 | 362 | 364 | 17,000 | 364 |
| 2002-04-19 | 374 | 374 | 369 | 372 | 20,000 | 372 |
| 2002-04-18 | 366 | 373 | 366 | 369 | 14,000 | 369 |
| 2002-04-17 | 372 | 372 | 365 | 371 | 7,000 | 371 |
| 2002-04-16 | 359 | 373 | 359 | 373 | 12,000 | 373 |
| 2002-04-15 | 364 | 369 | 360 | 369 | 26,000 | 369 |
| 2002-04-12 | 359 | 364 | 359 | 364 | 8,000 | 364 |
| 2002-04-11 | 360 | 362 | 358 | 358 | 12,000 | 358 |
| 2002-04-10 | 371 | 371 | 357 | 357 | 6,000 | 357 |
| 2002-04-09 | 371 | 373 | 365 | 365 | 27,000 | 365 |
| 2002-04-08 | 365 | 367 | 361 | 361 | 14,000 | 361 |
| 2002-04-05 | 368 | 368 | 365 | 365 | 16,000 | 365 |
| 2002-04-04 | 362 | 362 | 358 | 358 | 33,000 | 358 |
| 2002-04-03 | 365 | 365 | 361 | 362 | 12,000 | 362 |
| 2002-04-02 | 366 | 368 | 366 | 367 | 7,000 | 367 |
| 2002-04-01 | 351 | 354 | 350 | 350 | 17,000 | 350 |
| 2002-03-29 | 374 | 374 | 346 | 346 | 18,000 | 346 |
| 2002-03-28 | 372 | 377 | 366 | 373 | 27,000 | 373 |
| 2002-03-27 | 361 | 366 | 361 | 366 | 19,000 | 366 |
| 2002-03-26 | 359 | 362 | 351 | 351 | 11,000 | 351 |
| 2002-03-25 | 365 | 370 | 362 | 363 | 12,000 | 363 |
| 2002-03-22 | 367 | 367 | 365 | 365 | 11,000 | 365 |
| 2002-03-20 | 370 | 375 | 370 | 370 | 11,000 | 370 |
| 2002-03-19 | 358 | 373 | 358 | 373 | 17,000 | 373 |
| 2002-03-18 | 359 | 361 | 357 | 357 | 12,000 | 357 |
| 2002-03-15 | 351 | 357 | 350 | 357 | 12,000 | 357 |
| 2002-03-14 | 351 | 355 | 350 | 351 | 31,000 | 351 |
| 2002-03-13 | 360 | 361 | 352 | 355 | 24,000 | 355 |
| 2002-03-12 | 367 | 367 | 360 | 360 | 16,000 | 360 |
| 2002-03-11 | 361 | 366 | 361 | 366 | 11,000 | 366 |
| 2002-03-08 | 365 | 366 | 358 | 360 | 96,000 | 360 |
| 2002-03-07 | 367 | 368 | 365 | 367 | 28,000 | 367 |
| 2002-03-06 | 370 | 372 | 370 | 371 | 19,000 | 371 |
| 2002-03-05 | 390 | 390 | 370 | 373 | 13,000 | 373 |
| 2002-03-04 | 380 | 383 | 373 | 380 | 37,000 | 380 |
| 2002-03-01 | 377 | 378 | 370 | 378 | 12,000 | 378 |
| 2002-02-28 | 383 | 384 | 373 | 377 | 36,000 | 377 |
| 2002-02-27 | 368 | 373 | 368 | 373 | 33,000 | 373 |
| 2002-02-26 | 363 | 364 | 358 | 358 | 59,000 | 358 |
| 2002-02-25 | 355 | 360 | 355 | 360 | 14,000 | 360 |
| 2002-02-22 | 370 | 370 | 369 | 370 | 5,000 | 370 |
| 2002-02-21 | 358 | 370 | 358 | 370 | 6,000 | 370 |
| 2002-02-20 | 354 | 368 | 353 | 358 | 13,000 | 358 |
| 2002-02-19 | 358 | 360 | 355 | 355 | 16,000 | 355 |
| 2002-02-18 | 370 | 370 | 355 | 355 | 4,000 | 355 |
| 2002-02-15 | 356 | 373 | 356 | 373 | 11,000 | 373 |
| 2002-02-14 | 373 | 380 | 373 | 376 | 16,000 | 376 |
| 2002-02-13 | 357 | 369 | 357 | 369 | 23,000 | 369 |
| 2002-02-12 | 356 | 358 | 355 | 358 | 10,000 | 358 |
| 2002-02-08 | 350 | 357 | 350 | 356 | 21,000 | 356 |
| 2002-02-07 | 354 | 359 | 351 | 351 | 6,000 | 351 |
| 2002-02-06 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2002-02-05 | 355 | 356 | 355 | 356 | 17,000 | 356 |
| 2002-02-04 | 354 | 356 | 351 | 354 | 14,000 | 354 |
| 2002-02-01 | 344 | 349 | 344 | 349 | 9,000 | 349 |
| 2002-01-31 | 350 | 351 | 345 | 351 | 11,000 | 351 |
| 2002-01-30 | 352 | 353 | 348 | 350 | 16,000 | 350 |
| 2002-01-29 | 350 | 350 | 346 | 350 | 21,000 | 350 |
| 2002-01-28 | 350 | 350 | 340 | 340 | 18,000 | 340 |
| 2002-01-25 | 339 | 345 | 339 | 345 | 11,000 | 345 |
| 2002-01-24 | 341 | 351 | 340 | 341 | 23,000 | 341 |
| 2002-01-23 | 348 | 349 | 348 | 348 | 11,000 | 348 |
| 2002-01-22 | 358 | 358 | 348 | 348 | 13,000 | 348 |
| 2002-01-21 | 349 | 354 | 347 | 349 | 33,000 | 349 |
| 2002-01-18 | 343 | 349 | 343 | 349 | 16,000 | 349 |
| 2002-01-17 | 341 | 342 | 341 | 342 | 5,000 | 342 |
| 2002-01-16 | 329 | 331 | 326 | 331 | 7,000 | 331 |
| 2002-01-15 | 337 | 340 | 330 | 330 | 33,000 | 330 |
| 2002-01-11 | 341 | 342 | 335 | 337 | 36,000 | 337 |
| 2002-01-10 | 363 | 363 | 343 | 344 | 21,000 | 344 |
| 2002-01-09 | 353 | 360 | 351 | 354 | 14,000 | 354 |
| 2002-01-08 | 363 | 366 | 360 | 365 | 12,000 | 365 |
| 2002-01-07 | 391 | 391 | 372 | 373 | 30,000 | 373 |
| 2002-01-04 | 390 | 391 | 390 | 391 | 5,000 | 391 |
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
