1945 (株)東京エネシス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 669 | 669 | 655 | 659 | 31,000 | 659 |
| 2007-12-27 | 666 | 669 | 654 | 659 | 47,000 | 659 |
| 2007-12-26 | 654 | 658 | 652 | 658 | 70,000 | 658 |
| 2007-12-25 | 650 | 667 | 641 | 655 | 157,000 | 655 |
| 2007-12-21 | 639 | 648 | 634 | 635 | 99,000 | 635 |
| 2007-12-20 | 645 | 650 | 623 | 629 | 102,000 | 629 |
| 2007-12-19 | 647 | 657 | 647 | 648 | 37,000 | 648 |
| 2007-12-18 | 653 | 665 | 650 | 652 | 76,000 | 652 |
| 2007-12-17 | 680 | 683 | 652 | 656 | 106,000 | 656 |
| 2007-12-14 | 681 | 695 | 681 | 688 | 92,000 | 688 |
| 2007-12-13 | 703 | 710 | 680 | 680 | 104,000 | 680 |
| 2007-12-12 | 709 | 719 | 694 | 702 | 151,000 | 702 |
| 2007-12-11 | 706 | 715 | 691 | 699 | 150,000 | 699 |
| 2007-12-10 | 714 | 714 | 698 | 703 | 118,000 | 703 |
| 2007-12-07 | 682 | 693 | 673 | 693 | 166,000 | 693 |
| 2007-12-06 | 686 | 686 | 655 | 670 | 138,000 | 670 |
| 2007-12-05 | 692 | 692 | 669 | 680 | 166,000 | 680 |
| 2007-12-04 | 692 | 702 | 684 | 687 | 83,000 | 687 |
| 2007-12-03 | 708 | 708 | 689 | 691 | 143,000 | 691 |
| 2007-11-30 | 677 | 696 | 674 | 690 | 109,000 | 690 |
| 2007-11-29 | 661 | 680 | 661 | 676 | 87,000 | 676 |
| 2007-11-28 | 665 | 680 | 650 | 658 | 163,000 | 658 |
| 2007-11-27 | 640 | 656 | 625 | 649 | 147,000 | 649 |
| 2007-11-26 | 639 | 642 | 621 | 630 | 100,000 | 630 |
| 2007-11-22 | 617 | 635 | 607 | 629 | 92,000 | 629 |
| 2007-11-21 | 633 | 633 | 608 | 622 | 173,000 | 622 |
| 2007-11-20 | 619 | 623 | 592 | 623 | 114,000 | 623 |
| 2007-11-19 | 648 | 648 | 617 | 622 | 125,000 | 622 |
| 2007-11-16 | 655 | 660 | 636 | 648 | 86,000 | 648 |
| 2007-11-15 | 670 | 680 | 665 | 665 | 55,000 | 665 |
| 2007-11-14 | 677 | 685 | 670 | 680 | 101,000 | 680 |
| 2007-11-13 | 658 | 673 | 645 | 667 | 91,000 | 667 |
| 2007-11-12 | 678 | 681 | 657 | 658 | 215,000 | 658 |
| 2007-11-09 | 706 | 715 | 699 | 708 | 39,000 | 708 |
| 2007-11-08 | 704 | 720 | 694 | 696 | 102,000 | 696 |
| 2007-11-07 | 721 | 734 | 712 | 734 | 73,000 | 734 |
| 2007-11-06 | 729 | 730 | 719 | 720 | 67,000 | 720 |
| 2007-11-05 | 733 | 737 | 721 | 730 | 62,000 | 730 |
| 2007-11-02 | 722 | 740 | 719 | 736 | 73,000 | 736 |
| 2007-11-01 | 728 | 746 | 702 | 731 | 214,000 | 731 |
| 2007-10-31 | 720 | 730 | 719 | 725 | 242,000 | 725 |
| 2007-10-30 | 781 | 819 | 776 | 819 | 73,000 | 819 |
| 2007-10-29 | 766 | 780 | 766 | 774 | 44,000 | 774 |
| 2007-10-26 | 756 | 760 | 753 | 758 | 17,000 | 758 |
| 2007-10-25 | 758 | 762 | 750 | 755 | 43,000 | 755 |
| 2007-10-24 | 763 | 768 | 756 | 756 | 52,000 | 756 |
| 2007-10-23 | 761 | 776 | 760 | 770 | 23,000 | 770 |
| 2007-10-22 | 756 | 769 | 746 | 768 | 61,000 | 768 |
| 2007-10-19 | 782 | 803 | 761 | 773 | 64,000 | 773 |
| 2007-10-18 | 762 | 783 | 761 | 780 | 63,000 | 780 |
| 2007-10-17 | 780 | 790 | 762 | 772 | 62,000 | 772 |
| 2007-10-16 | 815 | 815 | 779 | 790 | 49,000 | 790 |
| 2007-10-15 | 823 | 823 | 802 | 813 | 103,000 | 813 |
| 2007-10-12 | 827 | 830 | 821 | 821 | 46,000 | 821 |
| 2007-10-11 | 846 | 847 | 827 | 835 | 149,000 | 835 |
| 2007-10-10 | 816 | 850 | 809 | 840 | 267,000 | 840 |
| 2007-10-09 | 814 | 820 | 810 | 812 | 23,000 | 812 |
| 2007-10-05 | 811 | 813 | 801 | 813 | 43,000 | 813 |
| 2007-10-04 | 817 | 819 | 807 | 811 | 35,000 | 811 |
| 2007-10-03 | 813 | 819 | 806 | 819 | 39,000 | 819 |
| 2007-10-02 | 820 | 825 | 804 | 809 | 56,000 | 809 |
| 2007-10-01 | 823 | 823 | 801 | 813 | 51,000 | 813 |
| 2007-09-28 | 826 | 836 | 802 | 811 | 81,000 | 811 |
| 2007-09-27 | 804 | 817 | 794 | 801 | 74,000 | 801 |
| 2007-09-26 | 764 | 777 | 759 | 777 | 35,000 | 777 |
| 2007-09-25 | 774 | 774 | 737 | 754 | 56,000 | 754 |
| 2007-09-21 | 771 | 781 | 769 | 781 | 59,000 | 781 |
| 2007-09-20 | 803 | 815 | 775 | 778 | 73,000 | 778 |
| 2007-09-19 | 764 | 793 | 764 | 789 | 138,000 | 789 |
| 2007-09-18 | 804 | 804 | 747 | 753 | 144,000 | 753 |
| 2007-09-14 | 803 | 816 | 803 | 814 | 68,000 | 814 |
| 2007-09-13 | 815 | 815 | 792 | 808 | 52,000 | 808 |
| 2007-09-12 | 836 | 840 | 811 | 814 | 82,000 | 814 |
| 2007-09-11 | 834 | 849 | 816 | 826 | 87,000 | 826 |
| 2007-09-10 | 831 | 859 | 831 | 839 | 63,000 | 839 |
| 2007-09-07 | 852 | 862 | 850 | 859 | 29,000 | 859 |
| 2007-09-06 | 843 | 863 | 839 | 852 | 79,000 | 852 |
| 2007-09-05 | 890 | 890 | 852 | 863 | 68,000 | 863 |
| 2007-09-04 | 905 | 905 | 885 | 889 | 81,000 | 889 |
| 2007-09-03 | 895 | 895 | 881 | 895 | 86,000 | 895 |
| 2007-08-31 | 855 | 875 | 841 | 875 | 120,000 | 875 |
| 2007-08-30 | 867 | 867 | 838 | 843 | 98,000 | 843 |
| 2007-08-29 | 877 | 877 | 855 | 865 | 52,000 | 865 |
| 2007-08-28 | 901 | 901 | 877 | 884 | 67,000 | 884 |
| 2007-08-27 | 908 | 908 | 878 | 892 | 65,000 | 892 |
| 2007-08-24 | 886 | 894 | 870 | 881 | 95,000 | 881 |
| 2007-08-23 | 889 | 900 | 874 | 893 | 94,000 | 893 |
| 2007-08-22 | 832 | 871 | 832 | 857 | 71,000 | 857 |
| 2007-08-21 | 843 | 868 | 842 | 852 | 74,000 | 852 |
| 2007-08-20 | 851 | 872 | 806 | 853 | 186,000 | 853 |
| 2007-08-17 | 899 | 899 | 833 | 837 | 118,000 | 837 |
| 2007-08-16 | 869 | 901 | 860 | 890 | 166,000 | 890 |
| 2007-08-15 | 914 | 922 | 871 | 884 | 127,000 | 884 |
| 2007-08-14 | 900 | 919 | 899 | 916 | 57,000 | 916 |
| 2007-08-13 | 900 | 919 | 891 | 900 | 107,000 | 900 |
| 2007-08-10 | 885 | 904 | 885 | 899 | 136,000 | 899 |
| 2007-08-09 | 962 | 963 | 925 | 925 | 216,000 | 925 |
| 2007-08-08 | 973 | 979 | 956 | 967 | 91,000 | 967 |
| 2007-08-07 | 989 | 1,004 | 979 | 983 | 108,000 | 983 |
| 2007-08-06 | 996 | 1,002 | 957 | 998 | 128,000 | 998 |
| 2007-08-03 | 1,007 | 1,016 | 983 | 995 | 229,000 | 995 |
| 2007-08-02 | 1,040 | 1,040 | 978 | 1,007 | 252,000 | 1,007 |
| 2007-08-01 | 1,043 | 1,078 | 1,030 | 1,039 | 156,000 | 1,039 |
| 2007-07-31 | 1,110 | 1,119 | 1,091 | 1,102 | 94,000 | 1,102 |
| 2007-07-30 | 1,110 | 1,110 | 1,080 | 1,100 | 133,000 | 1,100 |
| 2007-07-27 | 1,100 | 1,130 | 1,081 | 1,112 | 98,000 | 1,112 |
| 2007-07-26 | 1,156 | 1,160 | 1,122 | 1,124 | 114,000 | 1,124 |
| 2007-07-25 | 1,098 | 1,168 | 1,088 | 1,160 | 420,000 | 1,160 |
| 2007-07-24 | 1,099 | 1,099 | 1,060 | 1,078 | 75,000 | 1,078 |
| 2007-07-23 | 1,105 | 1,105 | 1,070 | 1,090 | 62,000 | 1,090 |
| 2007-07-20 | 1,129 | 1,129 | 1,093 | 1,103 | 151,000 | 1,103 |
| 2007-07-19 | 1,079 | 1,173 | 1,039 | 1,109 | 403,000 | 1,109 |
| 2007-07-18 | 1,071 | 1,071 | 1,031 | 1,039 | 58,000 | 1,039 |
| 2007-07-17 | 1,068 | 1,075 | 1,040 | 1,065 | 77,000 | 1,065 |
| 2007-07-13 | 1,095 | 1,095 | 1,020 | 1,068 | 102,000 | 1,068 |
| 2007-07-12 | 1,100 | 1,160 | 1,050 | 1,080 | 337,000 | 1,080 |
| 2007-07-11 | 1,036 | 1,100 | 1,016 | 1,100 | 92,000 | 1,100 |
| 2007-07-10 | 1,046 | 1,056 | 1,036 | 1,056 | 68,000 | 1,056 |
| 2007-07-09 | 1,045 | 1,049 | 1,028 | 1,047 | 55,000 | 1,047 |
| 2007-07-06 | 1,060 | 1,063 | 1,043 | 1,049 | 74,000 | 1,049 |
| 2007-07-05 | 1,100 | 1,105 | 1,064 | 1,064 | 112,000 | 1,064 |
| 2007-07-04 | 1,030 | 1,073 | 1,030 | 1,064 | 78,000 | 1,064 |
| 2007-07-03 | 1,022 | 1,030 | 1,013 | 1,023 | 64,000 | 1,023 |
| 2007-07-02 | 1,010 | 1,028 | 1,000 | 1,025 | 55,000 | 1,025 |
| 2007-06-29 | 1,020 | 1,020 | 997 | 1,003 | 42,000 | 1,003 |
| 2007-06-28 | 993 | 1,009 | 987 | 1,009 | 50,000 | 1,009 |
| 2007-06-27 | 973 | 982 | 961 | 973 | 81,000 | 973 |
| 2007-06-26 | 974 | 976 | 963 | 973 | 23,000 | 973 |
| 2007-06-25 | 970 | 1,003 | 970 | 983 | 65,000 | 983 |
| 2007-06-22 | 1,011 | 1,011 | 985 | 988 | 62,000 | 988 |
| 2007-06-21 | 975 | 1,010 | 965 | 996 | 110,000 | 996 |
| 2007-06-20 | 978 | 988 | 978 | 982 | 51,000 | 982 |
| 2007-06-19 | 1,007 | 1,008 | 960 | 978 | 99,000 | 978 |
| 2007-06-18 | 992 | 1,001 | 985 | 998 | 78,000 | 998 |
| 2007-06-15 | 950 | 976 | 950 | 976 | 92,000 | 976 |
| 2007-06-14 | 936 | 950 | 928 | 945 | 71,000 | 945 |
| 2007-06-13 | 920 | 943 | 901 | 937 | 107,000 | 937 |
| 2007-06-12 | 945 | 946 | 922 | 928 | 65,000 | 928 |
| 2007-06-11 | 971 | 976 | 941 | 945 | 95,000 | 945 |
| 2007-06-08 | 990 | 990 | 952 | 961 | 165,000 | 961 |
| 2007-06-07 | 949 | 991 | 948 | 976 | 98,000 | 976 |
| 2007-06-06 | 937 | 952 | 935 | 949 | 57,000 | 949 |
| 2007-06-05 | 940 | 943 | 927 | 936 | 73,000 | 936 |
| 2007-06-04 | 928 | 938 | 921 | 932 | 129,000 | 932 |
| 2007-06-01 | 947 | 954 | 916 | 918 | 128,000 | 918 |
| 2007-05-31 | 915 | 939 | 911 | 911 | 78,000 | 911 |
| 2007-05-30 | 914 | 923 | 912 | 915 | 83,000 | 915 |
| 2007-05-29 | 897 | 898 | 890 | 894 | 51,000 | 894 |
| 2007-05-28 | 864 | 893 | 864 | 887 | 86,000 | 887 |
| 2007-05-25 | 861 | 865 | 851 | 859 | 97,000 | 859 |
| 2007-05-24 | 871 | 886 | 870 | 886 | 82,000 | 886 |
| 2007-05-23 | 897 | 902 | 890 | 890 | 90,000 | 890 |
| 2007-05-22 | 917 | 918 | 897 | 906 | 140,000 | 906 |
| 2007-05-21 | 903 | 921 | 903 | 918 | 32,000 | 918 |
| 2007-05-18 | 921 | 921 | 903 | 910 | 59,000 | 910 |
| 2007-05-17 | 952 | 955 | 926 | 931 | 62,000 | 931 |
| 2007-05-16 | 972 | 972 | 945 | 952 | 47,000 | 952 |
| 2007-05-15 | 966 | 971 | 954 | 962 | 72,000 | 962 |
| 2007-05-14 | 967 | 979 | 965 | 965 | 28,000 | 965 |
| 2007-05-11 | 970 | 971 | 959 | 968 | 42,000 | 968 |
| 2007-05-10 | 973 | 985 | 970 | 978 | 63,000 | 978 |
| 2007-05-09 | 975 | 980 | 968 | 973 | 38,000 | 973 |
| 2007-05-08 | 1,001 | 1,013 | 980 | 985 | 55,000 | 985 |
| 2007-05-07 | 985 | 1,010 | 978 | 998 | 121,000 | 998 |
| 2007-05-02 | 984 | 991 | 973 | 985 | 130,000 | 985 |
| 2007-05-01 | 1,053 | 1,054 | 986 | 989 | 175,000 | 989 |
| 2007-04-27 | 1,086 | 1,095 | 1,062 | 1,073 | 55,000 | 1,073 |
| 2007-04-26 | 1,066 | 1,091 | 1,066 | 1,086 | 67,000 | 1,086 |
| 2007-04-25 | 1,062 | 1,068 | 1,047 | 1,050 | 41,000 | 1,050 |
| 2007-04-24 | 1,051 | 1,080 | 1,050 | 1,070 | 42,000 | 1,070 |
| 2007-04-23 | 1,095 | 1,095 | 1,038 | 1,051 | 109,000 | 1,051 |
| 2007-04-20 | 1,099 | 1,107 | 1,095 | 1,095 | 64,000 | 1,095 |
| 2007-04-19 | 1,087 | 1,103 | 1,072 | 1,083 | 165,000 | 1,083 |
| 2007-04-18 | 1,114 | 1,132 | 1,114 | 1,125 | 35,000 | 1,125 |
| 2007-04-17 | 1,135 | 1,135 | 1,086 | 1,110 | 51,000 | 1,110 |
| 2007-04-16 | 1,098 | 1,121 | 1,094 | 1,116 | 80,000 | 1,116 |
| 2007-04-13 | 1,149 | 1,149 | 1,097 | 1,097 | 49,000 | 1,097 |
| 2007-04-12 | 1,139 | 1,139 | 1,129 | 1,134 | 46,000 | 1,134 |
| 2007-04-11 | 1,135 | 1,149 | 1,134 | 1,140 | 55,000 | 1,140 |
| 2007-04-10 | 1,140 | 1,143 | 1,125 | 1,129 | 81,000 | 1,129 |
| 2007-04-09 | 1,145 | 1,157 | 1,130 | 1,146 | 97,000 | 1,146 |
| 2007-04-06 | 1,152 | 1,153 | 1,141 | 1,145 | 72,000 | 1,145 |
| 2007-04-05 | 1,139 | 1,161 | 1,130 | 1,157 | 213,000 | 1,157 |
| 2007-04-04 | 1,116 | 1,147 | 1,108 | 1,115 | 114,000 | 1,115 |
| 2007-04-03 | 1,094 | 1,110 | 1,094 | 1,104 | 41,000 | 1,104 |
| 2007-04-02 | 1,122 | 1,125 | 1,084 | 1,094 | 67,000 | 1,094 |
| 2007-03-30 | 1,146 | 1,178 | 1,134 | 1,142 | 221,000 | 1,142 |
| 2007-03-29 | 1,088 | 1,111 | 1,087 | 1,106 | 125,000 | 1,106 |
| 2007-03-28 | 1,070 | 1,118 | 1,062 | 1,099 | 201,000 | 1,099 |
| 2007-03-27 | 1,073 | 1,073 | 1,051 | 1,070 | 40,000 | 1,070 |
| 2007-03-26 | 1,050 | 1,075 | 1,040 | 1,056 | 44,000 | 1,056 |
| 2007-03-23 | 1,029 | 1,050 | 1,024 | 1,050 | 71,000 | 1,050 |
| 2007-03-22 | 1,018 | 1,030 | 1,010 | 1,029 | 34,000 | 1,029 |
| 2007-03-20 | 1,031 | 1,044 | 1,019 | 1,019 | 48,000 | 1,019 |
| 2007-03-19 | 1,015 | 1,022 | 1,010 | 1,011 | 40,000 | 1,011 |
| 2007-03-16 | 1,000 | 1,029 | 998 | 1,022 | 87,000 | 1,022 |
| 2007-03-15 | 971 | 995 | 966 | 987 | 33,000 | 987 |
| 2007-03-14 | 987 | 987 | 960 | 964 | 15,000 | 964 |
| 2007-03-13 | 998 | 998 | 990 | 992 | 29,000 | 992 |
| 2007-03-12 | 981 | 994 | 981 | 988 | 24,000 | 988 |
| 2007-03-09 | 997 | 997 | 965 | 980 | 63,000 | 980 |
| 2007-03-08 | 937 | 970 | 937 | 967 | 30,000 | 967 |
| 2007-03-07 | 930 | 932 | 919 | 927 | 62,000 | 927 |
| 2007-03-06 | 904 | 931 | 904 | 931 | 34,000 | 931 |
| 2007-03-05 | 928 | 928 | 912 | 914 | 46,000 | 914 |
| 2007-03-02 | 940 | 940 | 929 | 931 | 27,000 | 931 |
| 2007-03-01 | 958 | 958 | 928 | 939 | 23,000 | 939 |
| 2007-02-28 | 945 | 963 | 928 | 958 | 55,000 | 958 |
| 2007-02-27 | 981 | 994 | 981 | 986 | 40,000 | 986 |
| 2007-02-26 | 973 | 992 | 973 | 991 | 23,000 | 991 |
| 2007-02-23 | 947 | 970 | 946 | 970 | 44,000 | 970 |
| 2007-02-22 | 938 | 945 | 938 | 945 | 27,000 | 945 |
| 2007-02-21 | 932 | 937 | 930 | 931 | 18,000 | 931 |
| 2007-02-20 | 937 | 938 | 929 | 934 | 8,000 | 934 |
| 2007-02-19 | 928 | 936 | 928 | 936 | 18,000 | 936 |
| 2007-02-16 | 925 | 931 | 925 | 925 | 15,000 | 925 |
| 2007-02-15 | 924 | 929 | 915 | 929 | 32,000 | 929 |
| 2007-02-14 | 924 | 931 | 920 | 920 | 20,000 | 920 |
| 2007-02-13 | 931 | 932 | 922 | 922 | 21,000 | 922 |
| 2007-02-09 | 933 | 933 | 913 | 928 | 37,000 | 928 |
| 2007-02-08 | 920 | 926 | 911 | 916 | 33,000 | 916 |
| 2007-02-07 | 927 | 930 | 914 | 921 | 76,000 | 921 |
| 2007-02-06 | 917 | 932 | 917 | 926 | 48,000 | 926 |
| 2007-02-05 | 940 | 940 | 915 | 916 | 31,000 | 916 |
| 2007-02-02 | 890 | 929 | 890 | 910 | 54,000 | 910 |
| 2007-02-01 | 871 | 892 | 871 | 885 | 53,000 | 885 |
| 2007-01-31 | 873 | 873 | 862 | 867 | 21,000 | 867 |
| 2007-01-30 | 873 | 875 | 869 | 869 | 17,000 | 869 |
| 2007-01-29 | 874 | 874 | 864 | 870 | 24,000 | 870 |
| 2007-01-26 | 866 | 866 | 863 | 864 | 13,000 | 864 |
| 2007-01-25 | 869 | 879 | 862 | 865 | 37,000 | 865 |
| 2007-01-24 | 863 | 871 | 854 | 869 | 34,000 | 869 |
| 2007-01-23 | 861 | 867 | 855 | 863 | 47,000 | 863 |
| 2007-01-22 | 868 | 869 | 860 | 866 | 20,000 | 866 |
| 2007-01-19 | 867 | 880 | 858 | 858 | 45,000 | 858 |
| 2007-01-18 | 867 | 881 | 862 | 865 | 15,000 | 865 |
| 2007-01-17 | 864 | 873 | 864 | 865 | 19,000 | 865 |
| 2007-01-16 | 854 | 871 | 854 | 864 | 64,000 | 864 |
| 2007-01-15 | 837 | 855 | 837 | 850 | 54,000 | 850 |
| 2007-01-12 | 830 | 845 | 830 | 836 | 51,000 | 836 |
| 2007-01-11 | 823 | 832 | 823 | 827 | 34,000 | 827 |
| 2007-01-10 | 851 | 851 | 830 | 830 | 28,000 | 830 |
| 2007-01-09 | 849 | 855 | 842 | 851 | 15,000 | 851 |
| 2007-01-05 | 872 | 879 | 849 | 849 | 47,000 | 849 |
| 2007-01-04 | 857 | 867 | 857 | 857 | 24,000 | 857 |
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
