1945 (株)東京エネシス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,069 | 1,069 | 1,035 | 1,038 | 27,000 | 1,038 |
| 2005-12-29 | 1,071 | 1,079 | 1,066 | 1,069 | 42,000 | 1,069 |
| 2005-12-28 | 1,044 | 1,100 | 1,040 | 1,076 | 89,000 | 1,076 |
| 2005-12-27 | 1,051 | 1,071 | 1,019 | 1,024 | 132,000 | 1,024 |
| 2005-12-26 | 1,105 | 1,108 | 1,060 | 1,071 | 44,000 | 1,071 |
| 2005-12-22 | 1,090 | 1,106 | 1,090 | 1,105 | 40,000 | 1,105 |
| 2005-12-21 | 1,117 | 1,128 | 1,100 | 1,106 | 46,000 | 1,106 |
| 2005-12-20 | 1,100 | 1,118 | 1,095 | 1,101 | 89,000 | 1,101 |
| 2005-12-19 | 1,097 | 1,100 | 1,090 | 1,100 | 55,000 | 1,100 |
| 2005-12-16 | 1,098 | 1,098 | 1,060 | 1,082 | 45,000 | 1,082 |
| 2005-12-15 | 1,090 | 1,100 | 1,076 | 1,086 | 39,000 | 1,086 |
| 2005-12-14 | 1,081 | 1,111 | 1,075 | 1,098 | 101,000 | 1,098 |
| 2005-12-13 | 1,084 | 1,084 | 1,074 | 1,081 | 32,000 | 1,081 |
| 2005-12-12 | 1,048 | 1,088 | 1,028 | 1,083 | 90,000 | 1,083 |
| 2005-12-09 | 1,046 | 1,046 | 980 | 1,037 | 210,000 | 1,037 |
| 2005-12-08 | 1,020 | 1,037 | 1,010 | 1,032 | 58,000 | 1,032 |
| 2005-12-07 | 1,029 | 1,048 | 1,008 | 1,030 | 108,000 | 1,030 |
| 2005-12-06 | 1,015 | 1,030 | 998 | 1,028 | 106,000 | 1,028 |
| 2005-12-05 | 1,003 | 1,023 | 1,003 | 1,015 | 80,000 | 1,015 |
| 2005-12-02 | 1,010 | 1,020 | 990 | 1,002 | 79,000 | 1,002 |
| 2005-12-01 | 999 | 1,010 | 995 | 1,010 | 30,000 | 1,010 |
| 2005-11-30 | 988 | 1,000 | 983 | 993 | 42,000 | 993 |
| 2005-11-29 | 990 | 990 | 977 | 988 | 27,000 | 988 |
| 2005-11-28 | 988 | 989 | 980 | 981 | 27,000 | 981 |
| 2005-11-25 | 972 | 988 | 960 | 987 | 28,000 | 987 |
| 2005-11-24 | 1,009 | 1,010 | 979 | 982 | 66,000 | 982 |
| 2005-11-22 | 992 | 1,010 | 982 | 1,010 | 27,000 | 1,010 |
| 2005-11-21 | 1,018 | 1,018 | 982 | 982 | 32,000 | 982 |
| 2005-11-18 | 1,003 | 1,018 | 992 | 1,018 | 34,000 | 1,018 |
| 2005-11-17 | 993 | 1,019 | 985 | 1,002 | 43,000 | 1,002 |
| 2005-11-16 | 982 | 993 | 981 | 993 | 27,000 | 993 |
| 2005-11-15 | 999 | 1,000 | 980 | 982 | 51,000 | 982 |
| 2005-11-14 | 1,013 | 1,024 | 990 | 1,001 | 33,000 | 1,001 |
| 2005-11-11 | 1,016 | 1,035 | 1,010 | 1,013 | 86,000 | 1,013 |
| 2005-11-10 | 990 | 1,019 | 970 | 1,015 | 62,000 | 1,015 |
| 2005-11-09 | 981 | 1,000 | 965 | 970 | 93,000 | 970 |
| 2005-11-08 | 990 | 990 | 967 | 977 | 32,000 | 977 |
| 2005-11-07 | 999 | 999 | 970 | 985 | 60,000 | 985 |
| 2005-11-04 | 934 | 1,012 | 934 | 1,006 | 150,000 | 1,006 |
| 2005-11-02 | 928 | 935 | 915 | 933 | 37,000 | 933 |
| 2005-11-01 | 916 | 929 | 916 | 928 | 28,000 | 928 |
| 2005-10-31 | 930 | 939 | 910 | 915 | 127,000 | 915 |
| 2005-10-28 | 865 | 870 | 850 | 860 | 67,000 | 860 |
| 2005-10-27 | 844 | 872 | 837 | 872 | 81,000 | 872 |
| 2005-10-26 | 842 | 842 | 831 | 840 | 27,000 | 840 |
| 2005-10-25 | 826 | 832 | 819 | 832 | 57,000 | 832 |
| 2005-10-24 | 819 | 830 | 803 | 817 | 77,000 | 817 |
| 2005-10-21 | 792 | 808 | 792 | 803 | 36,000 | 803 |
| 2005-10-20 | 801 | 805 | 800 | 801 | 28,000 | 801 |
| 2005-10-19 | 814 | 814 | 795 | 806 | 27,000 | 806 |
| 2005-10-18 | 808 | 810 | 795 | 803 | 26,000 | 803 |
| 2005-10-17 | 801 | 809 | 799 | 809 | 44,000 | 809 |
| 2005-10-14 | 820 | 821 | 805 | 805 | 32,000 | 805 |
| 2005-10-13 | 824 | 825 | 805 | 820 | 72,000 | 820 |
| 2005-10-12 | 810 | 824 | 809 | 824 | 47,000 | 824 |
| 2005-10-11 | 799 | 802 | 799 | 800 | 39,000 | 800 |
| 2005-10-07 | 809 | 809 | 775 | 798 | 66,000 | 798 |
| 2005-10-06 | 809 | 818 | 802 | 810 | 99,000 | 810 |
| 2005-10-05 | 819 | 820 | 800 | 819 | 65,000 | 819 |
| 2005-10-04 | 816 | 825 | 810 | 820 | 55,000 | 820 |
| 2005-10-03 | 850 | 850 | 830 | 831 | 40,000 | 831 |
| 2005-09-30 | 847 | 850 | 819 | 849 | 84,000 | 849 |
| 2005-09-29 | 830 | 859 | 830 | 838 | 96,000 | 838 |
| 2005-09-28 | 825 | 840 | 825 | 832 | 38,000 | 832 |
| 2005-09-27 | 793 | 820 | 780 | 805 | 42,000 | 805 |
| 2005-09-26 | 764 | 798 | 764 | 798 | 58,000 | 798 |
| 2005-09-22 | 759 | 759 | 751 | 756 | 36,000 | 756 |
| 2005-09-21 | 760 | 760 | 748 | 751 | 32,000 | 751 |
| 2005-09-20 | 760 | 760 | 748 | 748 | 34,000 | 748 |
| 2005-09-16 | 729 | 742 | 729 | 740 | 70,000 | 740 |
| 2005-09-15 | 725 | 731 | 707 | 730 | 66,000 | 730 |
| 2005-09-14 | 731 | 731 | 725 | 730 | 53,000 | 730 |
| 2005-09-13 | 729 | 731 | 717 | 731 | 58,000 | 731 |
| 2005-09-12 | 726 | 741 | 726 | 731 | 90,000 | 731 |
| 2005-09-09 | 710 | 729 | 710 | 720 | 149,000 | 720 |
| 2005-09-08 | 704 | 710 | 695 | 710 | 70,000 | 710 |
| 2005-09-07 | 694 | 708 | 694 | 705 | 65,000 | 705 |
| 2005-09-06 | 687 | 700 | 687 | 693 | 44,000 | 693 |
| 2005-09-05 | 685 | 700 | 680 | 697 | 45,000 | 697 |
| 2005-09-02 | 695 | 700 | 687 | 687 | 121,000 | 687 |
| 2005-09-01 | 669 | 695 | 669 | 690 | 93,000 | 690 |
| 2005-08-31 | 664 | 667 | 663 | 667 | 41,000 | 667 |
| 2005-08-30 | 664 | 669 | 663 | 665 | 32,000 | 665 |
| 2005-08-29 | 661 | 665 | 660 | 662 | 45,000 | 662 |
| 2005-08-26 | 663 | 664 | 660 | 660 | 41,000 | 660 |
| 2005-08-25 | 664 | 664 | 650 | 662 | 37,000 | 662 |
| 2005-08-24 | 654 | 670 | 652 | 663 | 73,000 | 663 |
| 2005-08-23 | 645 | 653 | 645 | 653 | 49,000 | 653 |
| 2005-08-22 | 649 | 653 | 644 | 652 | 18,000 | 652 |
| 2005-08-19 | 648 | 648 | 643 | 646 | 14,000 | 646 |
| 2005-08-18 | 657 | 657 | 648 | 648 | 18,000 | 648 |
| 2005-08-17 | 653 | 657 | 651 | 653 | 18,000 | 653 |
| 2005-08-16 | 659 | 663 | 652 | 653 | 23,000 | 653 |
| 2005-08-15 | 657 | 660 | 657 | 658 | 9,000 | 658 |
| 2005-08-12 | 660 | 660 | 655 | 657 | 21,000 | 657 |
| 2005-08-11 | 659 | 660 | 657 | 659 | 33,000 | 659 |
| 2005-08-10 | 655 | 658 | 653 | 657 | 30,000 | 657 |
| 2005-08-09 | 649 | 653 | 647 | 653 | 28,000 | 653 |
| 2005-08-08 | 643 | 644 | 635 | 644 | 68,000 | 644 |
| 2005-08-05 | 654 | 654 | 646 | 648 | 30,000 | 648 |
| 2005-08-04 | 641 | 655 | 634 | 649 | 96,000 | 649 |
| 2005-08-03 | 638 | 650 | 633 | 641 | 112,000 | 641 |
| 2005-08-02 | 622 | 628 | 617 | 628 | 20,000 | 628 |
| 2005-08-01 | 633 | 633 | 630 | 632 | 9,000 | 632 |
| 2005-07-29 | 632 | 634 | 630 | 634 | 9,000 | 634 |
| 2005-07-28 | 628 | 633 | 628 | 630 | 30,000 | 630 |
| 2005-07-27 | 625 | 627 | 624 | 624 | 49,000 | 624 |
| 2005-07-26 | 622 | 623 | 622 | 623 | 13,000 | 623 |
| 2005-07-25 | 618 | 623 | 613 | 623 | 15,000 | 623 |
| 2005-07-22 | 624 | 624 | 618 | 623 | 8,000 | 623 |
| 2005-07-21 | 624 | 624 | 620 | 623 | 13,000 | 623 |
| 2005-07-20 | 620 | 625 | 616 | 625 | 22,000 | 625 |
| 2005-07-19 | 621 | 621 | 620 | 620 | 16,000 | 620 |
| 2005-07-15 | 615 | 626 | 615 | 620 | 32,000 | 620 |
| 2005-07-14 | 620 | 623 | 615 | 615 | 20,000 | 615 |
| 2005-07-13 | 612 | 620 | 612 | 620 | 16,000 | 620 |
| 2005-07-12 | 616 | 622 | 615 | 622 | 19,000 | 622 |
| 2005-07-11 | 611 | 617 | 611 | 614 | 12,000 | 614 |
| 2005-07-08 | 607 | 613 | 602 | 609 | 65,000 | 609 |
| 2005-07-07 | 598 | 607 | 598 | 607 | 50,000 | 607 |
| 2005-07-06 | 600 | 605 | 596 | 600 | 75,000 | 600 |
| 2005-07-05 | 599 | 599 | 597 | 599 | 21,000 | 599 |
| 2005-07-04 | 603 | 603 | 596 | 599 | 40,000 | 599 |
| 2005-07-01 | 600 | 606 | 600 | 602 | 30,000 | 602 |
| 2005-06-30 | 596 | 607 | 596 | 598 | 24,000 | 598 |
| 2005-06-29 | 598 | 600 | 591 | 596 | 28,000 | 596 |
| 2005-06-28 | 597 | 598 | 590 | 598 | 8,000 | 598 |
| 2005-06-27 | 591 | 597 | 590 | 597 | 27,000 | 597 |
| 2005-06-24 | 593 | 597 | 572 | 596 | 32,000 | 596 |
| 2005-06-23 | 600 | 600 | 590 | 594 | 42,000 | 594 |
| 2005-06-22 | 602 | 602 | 591 | 600 | 25,000 | 600 |
| 2005-06-21 | 606 | 606 | 600 | 602 | 19,000 | 602 |
| 2005-06-20 | 601 | 605 | 590 | 597 | 39,000 | 597 |
| 2005-06-17 | 595 | 605 | 595 | 600 | 34,000 | 600 |
| 2005-06-16 | 605 | 610 | 595 | 596 | 18,000 | 596 |
| 2005-06-15 | 580 | 586 | 576 | 586 | 15,000 | 586 |
| 2005-06-14 | 586 | 586 | 577 | 580 | 21,000 | 580 |
| 2005-06-13 | 590 | 590 | 580 | 585 | 72,000 | 585 |
| 2005-06-10 | 589 | 593 | 586 | 589 | 89,000 | 589 |
| 2005-06-09 | 582 | 582 | 572 | 580 | 16,000 | 580 |
| 2005-06-08 | 570 | 578 | 570 | 578 | 26,000 | 578 |
| 2005-06-07 | 564 | 570 | 561 | 570 | 38,000 | 570 |
| 2005-06-06 | 566 | 566 | 556 | 563 | 39,000 | 563 |
| 2005-06-03 | 585 | 586 | 571 | 572 | 48,000 | 572 |
| 2005-06-02 | 590 | 595 | 587 | 591 | 32,000 | 591 |
| 2005-06-01 | 589 | 590 | 581 | 590 | 21,000 | 590 |
| 2005-05-31 | 589 | 589 | 588 | 589 | 10,000 | 589 |
| 2005-05-30 | 593 | 594 | 584 | 588 | 35,000 | 588 |
| 2005-05-27 | 590 | 590 | 587 | 588 | 13,000 | 588 |
| 2005-05-26 | 582 | 585 | 580 | 585 | 25,000 | 585 |
| 2005-05-25 | 582 | 592 | 577 | 592 | 28,000 | 592 |
| 2005-05-24 | 591 | 591 | 585 | 586 | 14,000 | 586 |
| 2005-05-23 | 600 | 600 | 588 | 590 | 25,000 | 590 |
| 2005-05-20 | 609 | 609 | 599 | 603 | 12,000 | 603 |
| 2005-05-19 | 610 | 612 | 597 | 604 | 30,000 | 604 |
| 2005-05-18 | 585 | 595 | 585 | 595 | 15,000 | 595 |
| 2005-05-17 | 609 | 609 | 594 | 594 | 6,000 | 594 |
| 2005-05-16 | 613 | 617 | 580 | 608 | 38,000 | 608 |
| 2005-05-13 | 612 | 621 | 611 | 616 | 21,000 | 616 |
| 2005-05-12 | 626 | 630 | 621 | 626 | 50,000 | 626 |
| 2005-05-11 | 636 | 636 | 625 | 630 | 41,000 | 630 |
| 2005-05-10 | 637 | 637 | 631 | 636 | 28,000 | 636 |
| 2005-05-09 | 629 | 639 | 627 | 636 | 35,000 | 636 |
| 2005-05-06 | 617 | 629 | 615 | 627 | 28,000 | 627 |
| 2005-05-02 | 606 | 619 | 604 | 607 | 55,000 | 607 |
| 2005-04-28 | 600 | 607 | 599 | 606 | 29,000 | 606 |
| 2005-04-27 | 603 | 604 | 597 | 599 | 23,000 | 599 |
| 2005-04-26 | 606 | 606 | 596 | 606 | 33,000 | 606 |
| 2005-04-25 | 604 | 607 | 604 | 606 | 12,000 | 606 |
| 2005-04-22 | 608 | 620 | 603 | 607 | 14,000 | 607 |
| 2005-04-21 | 595 | 606 | 594 | 595 | 35,000 | 595 |
| 2005-04-20 | 597 | 606 | 597 | 601 | 14,000 | 601 |
| 2005-04-19 | 600 | 600 | 592 | 595 | 25,000 | 595 |
| 2005-04-18 | 590 | 592 | 575 | 590 | 71,000 | 590 |
| 2005-04-15 | 608 | 610 | 605 | 610 | 34,000 | 610 |
| 2005-04-14 | 619 | 620 | 608 | 613 | 30,000 | 613 |
| 2005-04-13 | 627 | 629 | 619 | 628 | 34,000 | 628 |
| 2005-04-12 | 624 | 627 | 623 | 627 | 23,000 | 627 |
| 2005-04-11 | 629 | 640 | 623 | 632 | 25,000 | 632 |
| 2005-04-08 | 630 | 644 | 629 | 629 | 55,000 | 629 |
| 2005-04-07 | 630 | 630 | 622 | 629 | 19,000 | 629 |
| 2005-04-06 | 620 | 640 | 620 | 630 | 30,000 | 630 |
| 2005-04-05 | 601 | 620 | 601 | 613 | 51,000 | 613 |
| 2005-04-04 | 604 | 620 | 596 | 611 | 36,000 | 611 |
| 2005-04-01 | 608 | 624 | 605 | 608 | 77,000 | 608 |
| 2005-03-31 | 599 | 618 | 590 | 618 | 37,000 | 618 |
| 2005-03-30 | 618 | 620 | 590 | 600 | 64,000 | 600 |
| 2005-03-29 | 637 | 639 | 611 | 611 | 105,000 | 611 |
| 2005-03-28 | 638 | 638 | 625 | 634 | 24,000 | 634 |
| 2005-03-25 | 625 | 629 | 621 | 629 | 36,000 | 629 |
| 2005-03-24 | 631 | 640 | 616 | 621 | 19,000 | 621 |
| 2005-03-23 | 635 | 640 | 625 | 630 | 57,000 | 630 |
| 2005-03-22 | 626 | 643 | 626 | 641 | 67,000 | 641 |
| 2005-03-18 | 621 | 627 | 618 | 618 | 35,000 | 618 |
| 2005-03-17 | 602 | 621 | 602 | 620 | 19,000 | 620 |
| 2005-03-16 | 609 | 623 | 609 | 611 | 69,000 | 611 |
| 2005-03-15 | 615 | 630 | 610 | 619 | 117,000 | 619 |
| 2005-03-14 | 600 | 615 | 590 | 612 | 48,000 | 612 |
| 2005-03-11 | 598 | 600 | 591 | 598 | 74,000 | 598 |
| 2005-03-10 | 597 | 597 | 588 | 588 | 8,000 | 588 |
| 2005-03-09 | 595 | 602 | 587 | 587 | 24,000 | 587 |
| 2005-03-08 | 585 | 600 | 577 | 597 | 40,000 | 597 |
| 2005-03-07 | 609 | 609 | 589 | 595 | 45,000 | 595 |
| 2005-03-04 | 584 | 610 | 584 | 610 | 42,000 | 610 |
| 2005-03-03 | 588 | 595 | 578 | 584 | 54,000 | 584 |
| 2005-03-02 | 560 | 595 | 560 | 590 | 84,000 | 590 |
| 2005-03-01 | 553 | 560 | 550 | 560 | 22,000 | 560 |
| 2005-02-28 | 552 | 552 | 540 | 550 | 44,000 | 550 |
| 2005-02-25 | 540 | 555 | 540 | 547 | 37,000 | 547 |
| 2005-02-24 | 542 | 547 | 542 | 547 | 4,000 | 547 |
| 2005-02-23 | 539 | 540 | 537 | 538 | 7,000 | 538 |
| 2005-02-22 | 550 | 550 | 540 | 540 | 13,000 | 540 |
| 2005-02-21 | 547 | 550 | 533 | 550 | 45,000 | 550 |
| 2005-02-18 | 546 | 550 | 545 | 546 | 34,000 | 546 |
| 2005-02-17 | 551 | 551 | 541 | 549 | 9,000 | 549 |
| 2005-02-16 | 557 | 557 | 553 | 555 | 9,000 | 555 |
| 2005-02-15 | 560 | 560 | 557 | 557 | 5,000 | 557 |
| 2005-02-14 | 570 | 570 | 552 | 563 | 81,000 | 563 |
| 2005-02-10 | 548 | 565 | 547 | 558 | 70,000 | 558 |
| 2005-02-09 | 545 | 545 | 539 | 545 | 19,000 | 545 |
| 2005-02-08 | 544 | 545 | 540 | 544 | 11,000 | 544 |
| 2005-02-07 | 542 | 544 | 538 | 538 | 34,000 | 538 |
| 2005-02-04 | 542 | 544 | 540 | 540 | 15,000 | 540 |
| 2005-02-03 | 541 | 545 | 541 | 541 | 32,000 | 541 |
| 2005-02-02 | 545 | 548 | 535 | 541 | 29,000 | 541 |
| 2005-02-01 | 544 | 545 | 528 | 540 | 30,000 | 540 |
| 2005-01-31 | 533 | 545 | 533 | 543 | 23,000 | 543 |
| 2005-01-28 | 533 | 545 | 531 | 534 | 27,000 | 534 |
| 2005-01-27 | 545 | 545 | 538 | 538 | 47,000 | 538 |
| 2005-01-26 | 540 | 544 | 536 | 544 | 36,000 | 544 |
| 2005-01-25 | 542 | 542 | 529 | 535 | 27,000 | 535 |
| 2005-01-24 | 544 | 544 | 535 | 543 | 11,000 | 543 |
| 2005-01-21 | 531 | 545 | 521 | 545 | 36,000 | 545 |
| 2005-01-20 | 540 | 541 | 534 | 541 | 17,000 | 541 |
| 2005-01-19 | 539 | 542 | 535 | 541 | 17,000 | 541 |
| 2005-01-18 | 533 | 545 | 533 | 539 | 21,000 | 539 |
| 2005-01-17 | 544 | 544 | 531 | 542 | 38,000 | 542 |
| 2005-01-14 | 531 | 545 | 530 | 545 | 64,000 | 545 |
| 2005-01-13 | 530 | 543 | 530 | 541 | 67,000 | 541 |
| 2005-01-12 | 528 | 530 | 520 | 529 | 42,000 | 529 |
| 2005-01-11 | 515 | 528 | 515 | 528 | 39,000 | 528 |
| 2005-01-07 | 516 | 521 | 506 | 513 | 42,000 | 513 |
| 2005-01-06 | 508 | 515 | 508 | 514 | 26,000 | 514 |
| 2005-01-05 | 513 | 516 | 504 | 514 | 63,000 | 514 |
| 2005-01-04 | 517 | 519 | 514 | 516 | 21,000 | 516 |
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
