1945 (株)東京エネシス の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3059059058758718,000587
2009-12-2959459458759042,000590
2009-12-2858958958258556,000585
2009-12-2559559557858641,000586
2009-12-2459459758458728,000587
2009-12-2259059859059242,000592
2009-12-2159559558758929,000589
2009-12-1862062060460432,000604
2009-12-1761561761061329,000613
2009-12-1660961560961535,000615
2009-12-1561261260760817,000608
2009-12-1460361160061196,000611
2009-12-11617619589594124,000594
2009-12-10617629599599114,000599
2009-12-09581607580599101,000599
2009-12-0857958156856938,000569
2009-12-0759159157757732,000577
2009-12-0459159556058146,000581
2009-12-0360160559059645,000596
2009-12-0260560559059160,000591
2009-12-0159859859059578,000595
2009-11-3058159757559371,000593
2009-11-2756057655657163,000571
2009-11-2655856555456183,000561
2009-11-2561061057857852,000578
2009-11-2464164161161155,000611
2009-11-2068368365065141,000651
2009-11-196886906836838,000683
2009-11-1868369867867817,000678
2009-11-1769069068268222,000682
2009-11-1670170168869017,000690
2009-11-1371071070070016,000700
2009-11-1270071069571019,000710
2009-11-117077077057067,000706
2009-11-1071472070871522,000715
2009-11-0971471471371410,000714
2009-11-0671371371271316,000713
2009-11-0572772771771930,000719
2009-11-047267267197269,000726
2009-11-0271372771372713,000727
2009-10-3072772872672718,000727
2009-10-2972372771072739,000727
2009-10-2873173172472745,000727
2009-10-2773974072873370,000733
2009-10-2672873972873833,000738
2009-10-2372873471572731,000727
2009-10-2272472771572026,000720
2009-10-2171572371572313,000723
2009-10-2071771771571511,000715
2009-10-197117117017089,000708
2009-10-1671571870071168,000711
2009-10-1571571771071017,000710
2009-10-1470571370470530,000705
2009-10-1372072071371422,000714
2009-10-0972472571672025,000720
2009-10-0871473471472926,000729
2009-10-0772072070971419,000714
2009-10-0671071970971944,000719
2009-10-0571771970170416,000704
2009-10-0271671670071058,000710
2009-10-0172072071571935,000719
2009-09-3071973171773132,000731
2009-09-2972272571772038,000720
2009-09-2873173472573128,000731
2009-09-2574474673373532,000735
2009-09-2473675173475142,000751
2009-09-1875175173273955,000739
2009-09-1773874273574231,000742
2009-09-1673874373573884,000738
2009-09-1573874973874133,000741
2009-09-1474574573874527,000745
2009-09-1174174573874543,000745
2009-09-1074074573974512,000745
2009-09-0974274273574117,000741
2009-09-087537547477479,000747
2009-09-0775275274374314,000743
2009-09-0474575074274216,000742
2009-09-0376076074274443,000744
2009-09-0278278276076223,000762
2009-09-017817837817816,000781
2009-08-3177878377778118,000781
2009-08-2877978377777814,000778
2009-08-2778578576877923,000779
2009-08-2677979277979219,000792
2009-08-2578178277277826,000778
2009-08-2476878276378221,000782
2009-08-2177377375776839,000768
2009-08-2076176975676929,000769
2009-08-1977877875577056,000770
2009-08-1878378377578122,000781
2009-08-1779079078478412,000784
2009-08-1478779378179129,000791
2009-08-1378078977878120,000781
2009-08-1278278477877917,000779
2009-08-1178978978078216,000782
2009-08-1078779478178923,000789
2009-08-0777678677678633,000786
2009-08-0677778077577523,000775
2009-08-0578178477077734,000777
2009-08-0476877876577431,000774
2009-08-037717757667664,000766
2009-07-3176977376777123,000771
2009-07-3077277276176919,000769
2009-07-2978878875776683,000766
2009-07-2881081078878838,000788
2009-07-2780480977980957,000809
2009-07-2477079576679436,000794
2009-07-2378078177077015,000770
2009-07-2278078575678068,000780
2009-07-2175378175378141,000781
2009-07-1774975574975232,000752
2009-07-1673974473473971,000739
2009-07-1574674672073947,000739
2009-07-1474275273874678,000746
2009-07-1377679075075032,000750
2009-07-1078378777377542,000775
2009-07-0977277876876847,000768
2009-07-0879579577978928,000789
2009-07-0779780679780463,000804
2009-07-0680080479379528,000795
2009-07-03802821795807130,000807
2009-07-0282082379180063,000800
2009-07-0183483481882259,000822
2009-06-3083684083283851,000838
2009-06-2982583682583159,000831
2009-06-2683183982282577,000825
2009-06-2580983080382549,000825
2009-06-2480680778280731,000807
2009-06-2378080076179653,000796
2009-06-2277682077681085,000810
2009-06-1975376475376135,000761
2009-06-1876177075077030,000770
2009-06-1775377375377030,000770
2009-06-1677777975876837,000768
2009-06-1580080078979720,000797
2009-06-1280980979680462,000804
2009-06-1181381980881940,000819
2009-06-1081081080280340,000803
2009-06-0980280479380026,000800
2009-06-0881681980780725,000807
2009-06-0581282079980365,000803
2009-06-0481481780080456,000804
2009-06-0381781779281363,000813
2009-06-0281383079982263,000822
2009-06-0181982580582164,000821
2009-05-29773820768819173,000819
2009-05-28736776732764124,000764
2009-05-2774074173273548,000735
2009-05-2671773171273162,000731
2009-05-2568671168570846,000708
2009-05-2269069568568848,000688
2009-05-2169169668469641,000696
2009-05-2069669768769728,000697
2009-05-1969169769069738,000697
2009-05-1870170167968634,000686
2009-05-1569470469269835,000698
2009-05-1469770169169357,000693
2009-05-1371172370670756,000707
2009-05-1271472471371417,000714
2009-05-1172572672272446,000724
2009-05-0870572870572638,000726
2009-05-0772272571071118,000711
2009-05-0170170670070642,000706
2009-04-3071972570970952,000709
2009-04-2871572370270242,000702
2009-04-2772072371471634,000716
2009-04-2471471570671420,000714
2009-04-2371071570771442,000714
2009-04-2271573071271253,000712
2009-04-2172472569971459,000714
2009-04-2072572772372613,000726
2009-04-1771672571571518,000715
2009-04-1670270569770430,000704
2009-04-1570670670170213,000702
2009-04-1469870268769636,000696
2009-04-1371272470270827,000708
2009-04-1072273270871235,000712
2009-04-0969271569171234,000712
2009-04-0868970668668984,000689
2009-04-0769670568769854,000698
2009-04-0668771168769397,000693
2009-04-0368568566767862,000678
2009-04-02680693661682112,000682
2009-04-0165666464966381,000663
2009-03-31640661636639130,000639
2009-03-30675683650650123,000650
2009-03-27719735695695166,000695
2009-03-2667969767869789,000697
2009-03-2567967965766785,000667
2009-03-24670680655669146,000669
2009-03-23620653615650282,000650
2009-03-19639639623628102,000628
2009-03-18649650639641154,000641
2009-03-17648651643650214,000650
2009-03-16674675638650296,000650
2009-03-13692698689694134,000694
2009-03-1268568567368180,000681
2009-03-11711713691700258,000700
2009-03-10725729698708108,000708
2009-03-09742742721732126,000732
2009-03-06783783730733159,000733
2009-03-05784809775800129,000800
2009-03-04745776741774111,000774
2009-03-0374975074374957,000749
2009-03-0275876475375987,000759
2009-02-2776578076078073,000780
2009-02-26780789763765101,000765
2009-02-25778790776790106,000790
2009-02-2476777075776293,000762
2009-02-23750777741777150,000777
2009-02-20766781765774159,000774
2009-02-19807811757768207,000768
2009-02-18798817793817175,000817
2009-02-17788825788811448,000811
2009-02-16768800751798257,000798
2009-02-13718774718768223,000768
2009-02-12729729709716206,000716
2009-02-10719760717729360,000729
2009-02-09757760727727129,000727
2009-02-06777787760767130,000767
2009-02-05791792774787122,000787
2009-02-04761794760792213,000792
2009-02-03738769738752164,000752
2009-02-02710738703733188,000733
2009-01-30701723701705144,000705
2009-01-29705714702710176,000710
2009-01-2869270468669788,000697
2009-01-27676698676691114,000691
2009-01-26632661632656136,000656
2009-01-23637647620622116,000622
2009-01-2267367564665691,000656
2009-01-21668685663665125,000665
2009-01-2069769768169173,000691
2009-01-1971071570170764,000707
2009-01-16702713701709136,000709
2009-01-15678710667706137,000706
2009-01-14690700678686109,000686
2009-01-1369569567369089,000690
2009-01-09690714689711134,000711
2009-01-0868969368768945,000689
2009-01-0766069266068882,000688
2009-01-0667567565166427,000664
2009-01-0569569567667621,000676

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