1945 (株)東京エネシス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 372 | 372 | 363 | 365 | 36,000 | 365 |
| 2003-12-29 | 360 | 365 | 357 | 362 | 44,000 | 362 |
| 2003-12-26 | 350 | 355 | 350 | 355 | 7,000 | 355 |
| 2003-12-25 | 353 | 354 | 345 | 353 | 41,000 | 353 |
| 2003-12-24 | 359 | 364 | 359 | 360 | 7,000 | 360 |
| 2003-12-22 | 361 | 364 | 356 | 360 | 21,000 | 360 |
| 2003-12-19 | 363 | 363 | 352 | 359 | 10,000 | 359 |
| 2003-12-18 | 360 | 360 | 355 | 360 | 8,000 | 360 |
| 2003-12-17 | 361 | 362 | 361 | 361 | 8,000 | 361 |
| 2003-12-16 | 364 | 368 | 363 | 367 | 13,000 | 367 |
| 2003-12-15 | 367 | 372 | 366 | 369 | 15,000 | 369 |
| 2003-12-12 | 368 | 368 | 365 | 365 | 43,000 | 365 |
| 2003-12-11 | 366 | 367 | 365 | 365 | 60,000 | 365 |
| 2003-12-10 | 370 | 370 | 361 | 361 | 53,000 | 361 |
| 2003-12-09 | 357 | 360 | 357 | 360 | 8,000 | 360 |
| 2003-12-08 | 356 | 360 | 355 | 357 | 17,000 | 357 |
| 2003-12-05 | 357 | 357 | 356 | 356 | 10,000 | 356 |
| 2003-12-04 | 354 | 355 | 354 | 355 | 3,000 | 355 |
| 2003-12-03 | 356 | 356 | 355 | 355 | 6,000 | 355 |
| 2003-12-02 | 352 | 358 | 350 | 351 | 14,000 | 351 |
| 2003-12-01 | 350 | 355 | 349 | 351 | 24,000 | 351 |
| 2003-11-28 | 361 | 361 | 350 | 350 | 21,000 | 350 |
| 2003-11-27 | 361 | 362 | 360 | 361 | 26,000 | 361 |
| 2003-11-26 | 362 | 363 | 358 | 359 | 15,000 | 359 |
| 2003-11-25 | 364 | 368 | 358 | 362 | 10,000 | 362 |
| 2003-11-21 | 356 | 360 | 356 | 359 | 9,000 | 359 |
| 2003-11-20 | 346 | 356 | 346 | 355 | 8,000 | 355 |
| 2003-11-19 | 341 | 355 | 341 | 355 | 18,000 | 355 |
| 2003-11-18 | 347 | 347 | 345 | 346 | 16,000 | 346 |
| 2003-11-17 | 356 | 358 | 349 | 358 | 11,000 | 358 |
| 2003-11-14 | 362 | 362 | 360 | 360 | 27,000 | 360 |
| 2003-11-13 | 361 | 361 | 355 | 355 | 14,000 | 355 |
| 2003-11-12 | 364 | 364 | 350 | 360 | 13,000 | 360 |
| 2003-11-11 | 360 | 360 | 346 | 360 | 7,000 | 360 |
| 2003-11-10 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2003-11-07 | 364 | 364 | 360 | 360 | 8,000 | 360 |
| 2003-11-06 | 365 | 365 | 352 | 362 | 15,000 | 362 |
| 2003-11-05 | 370 | 370 | 365 | 365 | 23,000 | 365 |
| 2003-11-04 | 368 | 369 | 368 | 368 | 7,000 | 368 |
| 2003-10-31 | 367 | 368 | 356 | 363 | 9,000 | 363 |
| 2003-10-30 | 369 | 369 | 366 | 366 | 10,000 | 366 |
| 2003-10-29 | 376 | 378 | 371 | 374 | 10,000 | 374 |
| 2003-10-28 | 373 | 376 | 373 | 376 | 19,000 | 376 |
| 2003-10-27 | 374 | 374 | 370 | 371 | 28,000 | 371 |
| 2003-10-24 | 365 | 370 | 351 | 369 | 82,000 | 369 |
| 2003-10-23 | 376 | 376 | 355 | 370 | 44,000 | 370 |
| 2003-10-22 | 377 | 377 | 369 | 376 | 19,000 | 376 |
| 2003-10-21 | 377 | 377 | 370 | 376 | 14,000 | 376 |
| 2003-10-20 | 378 | 378 | 371 | 372 | 10,000 | 372 |
| 2003-10-17 | 374 | 374 | 368 | 370 | 8,000 | 370 |
| 2003-10-16 | 373 | 373 | 369 | 369 | 7,000 | 369 |
| 2003-10-15 | 375 | 375 | 370 | 373 | 3,000 | 373 |
| 2003-10-14 | 369 | 376 | 369 | 375 | 9,000 | 375 |
| 2003-10-10 | 372 | 378 | 372 | 374 | 16,000 | 374 |
| 2003-10-09 | 379 | 379 | 374 | 374 | 13,000 | 374 |
| 2003-10-08 | 375 | 380 | 375 | 379 | 21,000 | 379 |
| 2003-10-07 | 374 | 380 | 372 | 376 | 24,000 | 376 |
| 2003-10-06 | 381 | 381 | 371 | 375 | 35,000 | 375 |
| 2003-10-03 | 369 | 381 | 369 | 381 | 59,000 | 381 |
| 2003-10-02 | 366 | 367 | 361 | 367 | 20,000 | 367 |
| 2003-10-01 | 364 | 365 | 364 | 364 | 17,000 | 364 |
| 2003-09-30 | 362 | 365 | 361 | 364 | 57,000 | 364 |
| 2003-09-29 | 364 | 364 | 357 | 357 | 26,000 | 357 |
| 2003-09-26 | 356 | 358 | 354 | 357 | 15,000 | 357 |
| 2003-09-25 | 364 | 364 | 353 | 355 | 32,000 | 355 |
| 2003-09-24 | 368 | 371 | 360 | 360 | 75,000 | 360 |
| 2003-09-22 | 367 | 368 | 363 | 365 | 65,000 | 365 |
| 2003-09-19 | 365 | 370 | 363 | 363 | 80,000 | 363 |
| 2003-09-18 | 361 | 362 | 360 | 360 | 34,000 | 360 |
| 2003-09-17 | 363 | 368 | 362 | 364 | 50,000 | 364 |
| 2003-09-16 | 360 | 362 | 360 | 362 | 20,000 | 362 |
| 2003-09-12 | 356 | 362 | 356 | 362 | 119,000 | 362 |
| 2003-09-11 | 357 | 360 | 356 | 356 | 54,000 | 356 |
| 2003-09-10 | 363 | 363 | 357 | 357 | 140,000 | 357 |
| 2003-09-09 | 368 | 370 | 359 | 363 | 46,000 | 363 |
| 2003-09-08 | 353 | 370 | 350 | 370 | 81,000 | 370 |
| 2003-09-05 | 359 | 360 | 353 | 353 | 21,000 | 353 |
| 2003-09-04 | 358 | 360 | 357 | 357 | 14,000 | 357 |
| 2003-09-03 | 360 | 360 | 357 | 357 | 16,000 | 357 |
| 2003-09-02 | 359 | 359 | 359 | 359 | 6,000 | 359 |
| 2003-09-01 | 362 | 362 | 359 | 360 | 27,000 | 360 |
| 2003-08-29 | 355 | 366 | 352 | 354 | 28,000 | 354 |
| 2003-08-28 | 363 | 366 | 358 | 358 | 36,000 | 358 |
| 2003-08-27 | 359 | 369 | 355 | 360 | 30,000 | 360 |
| 2003-08-26 | 354 | 355 | 353 | 355 | 12,000 | 355 |
| 2003-08-25 | 350 | 354 | 348 | 349 | 31,000 | 349 |
| 2003-08-22 | 356 | 359 | 352 | 352 | 30,000 | 352 |
| 2003-08-21 | 361 | 361 | 357 | 361 | 11,000 | 361 |
| 2003-08-20 | 360 | 363 | 357 | 361 | 22,000 | 361 |
| 2003-08-19 | 360 | 360 | 355 | 355 | 22,000 | 355 |
| 2003-08-18 | 352 | 355 | 348 | 355 | 46,000 | 355 |
| 2003-08-15 | 347 | 351 | 347 | 351 | 23,000 | 351 |
| 2003-08-14 | 350 | 352 | 347 | 347 | 8,000 | 347 |
| 2003-08-13 | 347 | 350 | 347 | 350 | 17,000 | 350 |
| 2003-08-12 | 347 | 350 | 346 | 347 | 15,000 | 347 |
| 2003-08-11 | 345 | 346 | 345 | 346 | 15,000 | 346 |
| 2003-08-08 | 347 | 347 | 343 | 343 | 11,000 | 343 |
| 2003-08-07 | 348 | 349 | 347 | 348 | 11,000 | 348 |
| 2003-08-06 | 349 | 350 | 346 | 350 | 12,000 | 350 |
| 2003-08-05 | 355 | 355 | 353 | 353 | 21,000 | 353 |
| 2003-08-04 | 354 | 355 | 352 | 352 | 19,000 | 352 |
| 2003-08-01 | 352 | 354 | 349 | 354 | 23,000 | 354 |
| 2003-07-31 | 355 | 355 | 348 | 350 | 15,000 | 350 |
| 2003-07-30 | 356 | 356 | 350 | 356 | 44,000 | 356 |
| 2003-07-29 | 356 | 356 | 350 | 354 | 48,000 | 354 |
| 2003-07-28 | 351 | 357 | 351 | 354 | 52,000 | 354 |
| 2003-07-25 | 355 | 358 | 350 | 350 | 37,000 | 350 |
| 2003-07-24 | 354 | 355 | 352 | 355 | 12,000 | 355 |
| 2003-07-23 | 352 | 355 | 347 | 354 | 21,000 | 354 |
| 2003-07-22 | 356 | 357 | 347 | 347 | 33,000 | 347 |
| 2003-07-18 | 353 | 355 | 352 | 353 | 18,000 | 353 |
| 2003-07-17 | 350 | 351 | 347 | 349 | 15,000 | 349 |
| 2003-07-16 | 359 | 359 | 341 | 347 | 26,000 | 347 |
| 2003-07-15 | 347 | 360 | 347 | 354 | 28,000 | 354 |
| 2003-07-14 | 347 | 351 | 344 | 351 | 14,000 | 351 |
| 2003-07-11 | 346 | 352 | 346 | 351 | 13,000 | 351 |
| 2003-07-10 | 346 | 352 | 346 | 347 | 22,000 | 347 |
| 2003-07-09 | 347 | 352 | 347 | 350 | 17,000 | 350 |
| 2003-07-08 | 351 | 351 | 343 | 351 | 10,000 | 351 |
| 2003-07-07 | 352 | 352 | 351 | 352 | 17,000 | 352 |
| 2003-07-04 | 346 | 349 | 344 | 348 | 15,000 | 348 |
| 2003-07-03 | 350 | 352 | 345 | 348 | 46,000 | 348 |
| 2003-07-02 | 349 | 349 | 345 | 345 | 17,000 | 345 |
| 2003-07-01 | 348 | 355 | 340 | 344 | 71,000 | 344 |
| 2003-06-30 | 354 | 354 | 350 | 353 | 54,000 | 353 |
| 2003-06-27 | 346 | 351 | 346 | 351 | 45,000 | 351 |
| 2003-06-26 | 338 | 346 | 338 | 346 | 31,000 | 346 |
| 2003-06-25 | 338 | 338 | 334 | 337 | 21,000 | 337 |
| 2003-06-24 | 338 | 343 | 334 | 338 | 33,000 | 338 |
| 2003-06-23 | 342 | 342 | 339 | 339 | 16,000 | 339 |
| 2003-06-20 | 342 | 342 | 337 | 337 | 6,000 | 337 |
| 2003-06-19 | 338 | 343 | 337 | 343 | 9,000 | 343 |
| 2003-06-18 | 344 | 347 | 339 | 343 | 12,000 | 343 |
| 2003-06-17 | 349 | 349 | 342 | 342 | 20,000 | 342 |
| 2003-06-16 | 348 | 348 | 340 | 340 | 22,000 | 340 |
| 2003-06-13 | 347 | 350 | 347 | 350 | 81,000 | 350 |
| 2003-06-12 | 348 | 348 | 343 | 345 | 29,000 | 345 |
| 2003-06-11 | 355 | 355 | 340 | 343 | 39,000 | 343 |
| 2003-06-10 | 346 | 347 | 345 | 346 | 28,000 | 346 |
| 2003-06-09 | 335 | 336 | 334 | 336 | 13,000 | 336 |
| 2003-06-06 | 334 | 335 | 332 | 335 | 5,000 | 335 |
| 2003-06-05 | 334 | 334 | 334 | 334 | 8,000 | 334 |
| 2003-06-04 | 330 | 334 | 330 | 330 | 3,000 | 330 |
| 2003-06-03 | 331 | 331 | 328 | 330 | 23,000 | 330 |
| 2003-06-02 | 329 | 331 | 328 | 331 | 11,000 | 331 |
| 2003-05-30 | 334 | 334 | 330 | 330 | 9,000 | 330 |
| 2003-05-29 | 334 | 335 | 330 | 330 | 19,000 | 330 |
| 2003-05-28 | 334 | 334 | 333 | 334 | 23,000 | 334 |
| 2003-05-27 | 327 | 330 | 327 | 329 | 29,000 | 329 |
| 2003-05-26 | 330 | 332 | 329 | 332 | 17,000 | 332 |
| 2003-05-23 | 319 | 327 | 319 | 327 | 29,000 | 327 |
| 2003-05-22 | 324 | 324 | 322 | 324 | 12,000 | 324 |
| 2003-05-21 | 322 | 323 | 322 | 322 | 11,000 | 322 |
| 2003-05-20 | 323 | 323 | 319 | 321 | 8,000 | 321 |
| 2003-05-19 | 325 | 325 | 319 | 322 | 19,000 | 322 |
| 2003-05-16 | 320 | 323 | 320 | 323 | 11,000 | 323 |
| 2003-05-15 | 324 | 325 | 320 | 320 | 15,000 | 320 |
| 2003-05-14 | 329 | 333 | 325 | 325 | 13,000 | 325 |
| 2003-05-13 | 327 | 328 | 325 | 328 | 8,000 | 328 |
| 2003-05-12 | 329 | 330 | 316 | 327 | 25,000 | 327 |
| 2003-05-09 | 328 | 330 | 328 | 330 | 19,000 | 330 |
| 2003-05-08 | 323 | 325 | 323 | 323 | 6,000 | 323 |
| 2003-05-07 | 328 | 328 | 328 | 328 | 6,000 | 328 |
| 2003-05-06 | 329 | 329 | 327 | 328 | 13,000 | 328 |
| 2003-05-02 | 326 | 326 | 324 | 325 | 7,000 | 325 |
| 2003-05-01 | 328 | 328 | 326 | 326 | 10,000 | 326 |
| 2003-04-30 | 329 | 329 | 327 | 327 | 19,000 | 327 |
| 2003-04-28 | 325 | 325 | 322 | 322 | 25,000 | 322 |
| 2003-04-25 | 320 | 322 | 317 | 320 | 23,000 | 320 |
| 2003-04-24 | 321 | 321 | 320 | 321 | 13,000 | 321 |
| 2003-04-23 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-04-22 | 324 | 325 | 319 | 323 | 21,000 | 323 |
| 2003-04-21 | 318 | 324 | 316 | 324 | 29,000 | 324 |
| 2003-04-18 | 314 | 314 | 312 | 312 | 8,000 | 312 |
| 2003-04-17 | 314 | 314 | 311 | 313 | 6,000 | 313 |
| 2003-04-16 | 312 | 315 | 312 | 315 | 8,000 | 315 |
| 2003-04-15 | 317 | 318 | 315 | 317 | 14,000 | 317 |
| 2003-04-14 | 315 | 319 | 311 | 317 | 14,000 | 317 |
| 2003-04-11 | 313 | 313 | 310 | 310 | 17,000 | 310 |
| 2003-04-10 | 315 | 316 | 312 | 312 | 11,000 | 312 |
| 2003-04-09 | 311 | 315 | 311 | 315 | 18,000 | 315 |
| 2003-04-08 | 315 | 317 | 314 | 316 | 34,000 | 316 |
| 2003-04-07 | 319 | 319 | 314 | 316 | 10,000 | 316 |
| 2003-04-04 | 324 | 326 | 315 | 316 | 18,000 | 316 |
| 2003-04-03 | 326 | 328 | 319 | 319 | 11,000 | 319 |
| 2003-04-02 | 317 | 317 | 312 | 317 | 22,000 | 317 |
| 2003-04-01 | 311 | 317 | 311 | 312 | 7,000 | 312 |
| 2003-03-31 | 337 | 339 | 316 | 316 | 17,000 | 316 |
| 2003-03-28 | 330 | 335 | 330 | 334 | 46,000 | 334 |
| 2003-03-27 | 323 | 329 | 323 | 328 | 40,000 | 328 |
| 2003-03-26 | 315 | 320 | 313 | 320 | 23,000 | 320 |
| 2003-03-25 | 318 | 318 | 315 | 318 | 8,000 | 318 |
| 2003-03-24 | 320 | 320 | 318 | 319 | 8,000 | 319 |
| 2003-03-20 | 308 | 315 | 306 | 315 | 20,000 | 315 |
| 2003-03-19 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2003-03-18 | 315 | 315 | 309 | 312 | 21,000 | 312 |
| 2003-03-17 | 305 | 310 | 305 | 310 | 6,000 | 310 |
| 2003-03-14 | 312 | 315 | 303 | 305 | 76,000 | 305 |
| 2003-03-13 | 304 | 310 | 304 | 308 | 8,000 | 308 |
| 2003-03-12 | 308 | 312 | 302 | 302 | 14,000 | 302 |
| 2003-03-11 | 313 | 313 | 309 | 309 | 8,000 | 309 |
| 2003-03-10 | 316 | 316 | 307 | 310 | 10,000 | 310 |
| 2003-03-07 | 318 | 318 | 311 | 316 | 19,000 | 316 |
| 2003-03-06 | 313 | 319 | 312 | 319 | 15,000 | 319 |
| 2003-03-05 | 314 | 314 | 310 | 313 | 35,000 | 313 |
| 2003-03-04 | 310 | 315 | 309 | 315 | 32,000 | 315 |
| 2003-03-03 | 309 | 315 | 308 | 315 | 33,000 | 315 |
| 2003-02-28 | 312 | 314 | 307 | 307 | 45,000 | 307 |
| 2003-02-27 | 305 | 313 | 305 | 309 | 52,000 | 309 |
| 2003-02-26 | 309 | 314 | 306 | 308 | 48,000 | 308 |
| 2003-02-25 | 316 | 316 | 306 | 307 | 52,000 | 307 |
| 2003-02-24 | 322 | 322 | 314 | 315 | 36,000 | 315 |
| 2003-02-21 | 326 | 326 | 320 | 323 | 34,000 | 323 |
| 2003-02-20 | 333 | 334 | 326 | 327 | 30,000 | 327 |
| 2003-02-19 | 337 | 337 | 334 | 334 | 23,000 | 334 |
| 2003-02-18 | 335 | 339 | 334 | 338 | 34,000 | 338 |
| 2003-02-17 | 330 | 338 | 330 | 332 | 29,000 | 332 |
| 2003-02-14 | 330 | 334 | 329 | 334 | 43,000 | 334 |
| 2003-02-13 | 339 | 339 | 337 | 339 | 10,000 | 339 |
| 2003-02-12 | 330 | 338 | 330 | 337 | 42,000 | 337 |
| 2003-02-10 | 335 | 335 | 329 | 330 | 26,000 | 330 |
| 2003-02-07 | 325 | 335 | 325 | 335 | 8,000 | 335 |
| 2003-02-06 | 330 | 333 | 325 | 325 | 69,000 | 325 |
| 2003-02-05 | 334 | 347 | 334 | 335 | 45,000 | 335 |
| 2003-02-04 | 335 | 355 | 335 | 348 | 33,000 | 348 |
| 2003-02-03 | 335 | 340 | 329 | 340 | 9,000 | 340 |
| 2003-01-31 | 344 | 344 | 334 | 335 | 11,000 | 335 |
| 2003-01-30 | 337 | 340 | 336 | 339 | 15,000 | 339 |
| 2003-01-29 | 348 | 350 | 338 | 338 | 32,000 | 338 |
| 2003-01-28 | 357 | 360 | 352 | 353 | 20,000 | 353 |
| 2003-01-27 | 364 | 364 | 358 | 362 | 34,000 | 362 |
| 2003-01-24 | 362 | 365 | 359 | 363 | 16,000 | 363 |
| 2003-01-23 | 353 | 360 | 353 | 357 | 27,000 | 357 |
| 2003-01-22 | 359 | 363 | 352 | 358 | 12,000 | 358 |
| 2003-01-21 | 358 | 363 | 358 | 361 | 18,000 | 361 |
| 2003-01-20 | 348 | 357 | 348 | 357 | 20,000 | 357 |
| 2003-01-17 | 353 | 357 | 353 | 357 | 13,000 | 357 |
| 2003-01-16 | 351 | 352 | 350 | 352 | 4,000 | 352 |
| 2003-01-15 | 345 | 351 | 345 | 351 | 16,000 | 351 |
| 2003-01-14 | 343 | 351 | 343 | 345 | 22,000 | 345 |
| 2003-01-10 | 343 | 347 | 343 | 344 | 7,000 | 344 |
| 2003-01-09 | 343 | 347 | 342 | 342 | 10,000 | 342 |
| 2003-01-08 | 351 | 351 | 345 | 345 | 12,000 | 345 |
| 2003-01-07 | 358 | 358 | 354 | 354 | 22,000 | 354 |
| 2003-01-06 | 357 | 358 | 354 | 358 | 18,000 | 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
