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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 590 | 590 | 587 | 587 | 18,000 | 587 |
| 2009-12-29 | 594 | 594 | 587 | 590 | 42,000 | 590 |
| 2009-12-28 | 589 | 589 | 582 | 585 | 56,000 | 585 |
| 2009-12-25 | 595 | 595 | 578 | 586 | 41,000 | 586 |
| 2009-12-24 | 594 | 597 | 584 | 587 | 28,000 | 587 |
| 2009-12-22 | 590 | 598 | 590 | 592 | 42,000 | 592 |
| 2009-12-21 | 595 | 595 | 587 | 589 | 29,000 | 589 |
| 2009-12-18 | 620 | 620 | 604 | 604 | 32,000 | 604 |
| 2009-12-17 | 615 | 617 | 610 | 613 | 29,000 | 613 |
| 2009-12-16 | 609 | 615 | 609 | 615 | 35,000 | 615 |
| 2009-12-15 | 612 | 612 | 607 | 608 | 17,000 | 608 |
| 2009-12-14 | 603 | 611 | 600 | 611 | 96,000 | 611 |
| 2009-12-11 | 617 | 619 | 589 | 594 | 124,000 | 594 |
| 2009-12-10 | 617 | 629 | 599 | 599 | 114,000 | 599 |
| 2009-12-09 | 581 | 607 | 580 | 599 | 101,000 | 599 |
| 2009-12-08 | 579 | 581 | 568 | 569 | 38,000 | 569 |
| 2009-12-07 | 591 | 591 | 577 | 577 | 32,000 | 577 |
| 2009-12-04 | 591 | 595 | 560 | 581 | 46,000 | 581 |
| 2009-12-03 | 601 | 605 | 590 | 596 | 45,000 | 596 |
| 2009-12-02 | 605 | 605 | 590 | 591 | 60,000 | 591 |
| 2009-12-01 | 598 | 598 | 590 | 595 | 78,000 | 595 |
| 2009-11-30 | 581 | 597 | 575 | 593 | 71,000 | 593 |
| 2009-11-27 | 560 | 576 | 556 | 571 | 63,000 | 571 |
| 2009-11-26 | 558 | 565 | 554 | 561 | 83,000 | 561 |
| 2009-11-25 | 610 | 610 | 578 | 578 | 52,000 | 578 |
| 2009-11-24 | 641 | 641 | 611 | 611 | 55,000 | 611 |
| 2009-11-20 | 683 | 683 | 650 | 651 | 41,000 | 651 |
| 2009-11-19 | 688 | 690 | 683 | 683 | 8,000 | 683 |
| 2009-11-18 | 683 | 698 | 678 | 678 | 17,000 | 678 |
| 2009-11-17 | 690 | 690 | 682 | 682 | 22,000 | 682 |
| 2009-11-16 | 701 | 701 | 688 | 690 | 17,000 | 690 |
| 2009-11-13 | 710 | 710 | 700 | 700 | 16,000 | 700 |
| 2009-11-12 | 700 | 710 | 695 | 710 | 19,000 | 710 |
| 2009-11-11 | 707 | 707 | 705 | 706 | 7,000 | 706 |
| 2009-11-10 | 714 | 720 | 708 | 715 | 22,000 | 715 |
| 2009-11-09 | 714 | 714 | 713 | 714 | 10,000 | 714 |
| 2009-11-06 | 713 | 713 | 712 | 713 | 16,000 | 713 |
| 2009-11-05 | 727 | 727 | 717 | 719 | 30,000 | 719 |
| 2009-11-04 | 726 | 726 | 719 | 726 | 9,000 | 726 |
| 2009-11-02 | 713 | 727 | 713 | 727 | 13,000 | 727 |
| 2009-10-30 | 727 | 728 | 726 | 727 | 18,000 | 727 |
| 2009-10-29 | 723 | 727 | 710 | 727 | 39,000 | 727 |
| 2009-10-28 | 731 | 731 | 724 | 727 | 45,000 | 727 |
| 2009-10-27 | 739 | 740 | 728 | 733 | 70,000 | 733 |
| 2009-10-26 | 728 | 739 | 728 | 738 | 33,000 | 738 |
| 2009-10-23 | 728 | 734 | 715 | 727 | 31,000 | 727 |
| 2009-10-22 | 724 | 727 | 715 | 720 | 26,000 | 720 |
| 2009-10-21 | 715 | 723 | 715 | 723 | 13,000 | 723 |
| 2009-10-20 | 717 | 717 | 715 | 715 | 11,000 | 715 |
| 2009-10-19 | 711 | 711 | 701 | 708 | 9,000 | 708 |
| 2009-10-16 | 715 | 718 | 700 | 711 | 68,000 | 711 |
| 2009-10-15 | 715 | 717 | 710 | 710 | 17,000 | 710 |
| 2009-10-14 | 705 | 713 | 704 | 705 | 30,000 | 705 |
| 2009-10-13 | 720 | 720 | 713 | 714 | 22,000 | 714 |
| 2009-10-09 | 724 | 725 | 716 | 720 | 25,000 | 720 |
| 2009-10-08 | 714 | 734 | 714 | 729 | 26,000 | 729 |
| 2009-10-07 | 720 | 720 | 709 | 714 | 19,000 | 714 |
| 2009-10-06 | 710 | 719 | 709 | 719 | 44,000 | 719 |
| 2009-10-05 | 717 | 719 | 701 | 704 | 16,000 | 704 |
| 2009-10-02 | 716 | 716 | 700 | 710 | 58,000 | 710 |
| 2009-10-01 | 720 | 720 | 715 | 719 | 35,000 | 719 |
| 2009-09-30 | 719 | 731 | 717 | 731 | 32,000 | 731 |
| 2009-09-29 | 722 | 725 | 717 | 720 | 38,000 | 720 |
| 2009-09-28 | 731 | 734 | 725 | 731 | 28,000 | 731 |
| 2009-09-25 | 744 | 746 | 733 | 735 | 32,000 | 735 |
| 2009-09-24 | 736 | 751 | 734 | 751 | 42,000 | 751 |
| 2009-09-18 | 751 | 751 | 732 | 739 | 55,000 | 739 |
| 2009-09-17 | 738 | 742 | 735 | 742 | 31,000 | 742 |
| 2009-09-16 | 738 | 743 | 735 | 738 | 84,000 | 738 |
| 2009-09-15 | 738 | 749 | 738 | 741 | 33,000 | 741 |
| 2009-09-14 | 745 | 745 | 738 | 745 | 27,000 | 745 |
| 2009-09-11 | 741 | 745 | 738 | 745 | 43,000 | 745 |
| 2009-09-10 | 740 | 745 | 739 | 745 | 12,000 | 745 |
| 2009-09-09 | 742 | 742 | 735 | 741 | 17,000 | 741 |
| 2009-09-08 | 753 | 754 | 747 | 747 | 9,000 | 747 |
| 2009-09-07 | 752 | 752 | 743 | 743 | 14,000 | 743 |
| 2009-09-04 | 745 | 750 | 742 | 742 | 16,000 | 742 |
| 2009-09-03 | 760 | 760 | 742 | 744 | 43,000 | 744 |
| 2009-09-02 | 782 | 782 | 760 | 762 | 23,000 | 762 |
| 2009-09-01 | 781 | 783 | 781 | 781 | 6,000 | 781 |
| 2009-08-31 | 778 | 783 | 777 | 781 | 18,000 | 781 |
| 2009-08-28 | 779 | 783 | 777 | 778 | 14,000 | 778 |
| 2009-08-27 | 785 | 785 | 768 | 779 | 23,000 | 779 |
| 2009-08-26 | 779 | 792 | 779 | 792 | 19,000 | 792 |
| 2009-08-25 | 781 | 782 | 772 | 778 | 26,000 | 778 |
| 2009-08-24 | 768 | 782 | 763 | 782 | 21,000 | 782 |
| 2009-08-21 | 773 | 773 | 757 | 768 | 39,000 | 768 |
| 2009-08-20 | 761 | 769 | 756 | 769 | 29,000 | 769 |
| 2009-08-19 | 778 | 778 | 755 | 770 | 56,000 | 770 |
| 2009-08-18 | 783 | 783 | 775 | 781 | 22,000 | 781 |
| 2009-08-17 | 790 | 790 | 784 | 784 | 12,000 | 784 |
| 2009-08-14 | 787 | 793 | 781 | 791 | 29,000 | 791 |
| 2009-08-13 | 780 | 789 | 778 | 781 | 20,000 | 781 |
| 2009-08-12 | 782 | 784 | 778 | 779 | 17,000 | 779 |
| 2009-08-11 | 789 | 789 | 780 | 782 | 16,000 | 782 |
| 2009-08-10 | 787 | 794 | 781 | 789 | 23,000 | 789 |
| 2009-08-07 | 776 | 786 | 776 | 786 | 33,000 | 786 |
| 2009-08-06 | 777 | 780 | 775 | 775 | 23,000 | 775 |
| 2009-08-05 | 781 | 784 | 770 | 777 | 34,000 | 777 |
| 2009-08-04 | 768 | 778 | 765 | 774 | 31,000 | 774 |
| 2009-08-03 | 771 | 775 | 766 | 766 | 4,000 | 766 |
| 2009-07-31 | 769 | 773 | 767 | 771 | 23,000 | 771 |
| 2009-07-30 | 772 | 772 | 761 | 769 | 19,000 | 769 |
| 2009-07-29 | 788 | 788 | 757 | 766 | 83,000 | 766 |
| 2009-07-28 | 810 | 810 | 788 | 788 | 38,000 | 788 |
| 2009-07-27 | 804 | 809 | 779 | 809 | 57,000 | 809 |
| 2009-07-24 | 770 | 795 | 766 | 794 | 36,000 | 794 |
| 2009-07-23 | 780 | 781 | 770 | 770 | 15,000 | 770 |
| 2009-07-22 | 780 | 785 | 756 | 780 | 68,000 | 780 |
| 2009-07-21 | 753 | 781 | 753 | 781 | 41,000 | 781 |
| 2009-07-17 | 749 | 755 | 749 | 752 | 32,000 | 752 |
| 2009-07-16 | 739 | 744 | 734 | 739 | 71,000 | 739 |
| 2009-07-15 | 746 | 746 | 720 | 739 | 47,000 | 739 |
| 2009-07-14 | 742 | 752 | 738 | 746 | 78,000 | 746 |
| 2009-07-13 | 776 | 790 | 750 | 750 | 32,000 | 750 |
| 2009-07-10 | 783 | 787 | 773 | 775 | 42,000 | 775 |
| 2009-07-09 | 772 | 778 | 768 | 768 | 47,000 | 768 |
| 2009-07-08 | 795 | 795 | 779 | 789 | 28,000 | 789 |
| 2009-07-07 | 797 | 806 | 797 | 804 | 63,000 | 804 |
| 2009-07-06 | 800 | 804 | 793 | 795 | 28,000 | 795 |
| 2009-07-03 | 802 | 821 | 795 | 807 | 130,000 | 807 |
| 2009-07-02 | 820 | 823 | 791 | 800 | 63,000 | 800 |
| 2009-07-01 | 834 | 834 | 818 | 822 | 59,000 | 822 |
| 2009-06-30 | 836 | 840 | 832 | 838 | 51,000 | 838 |
| 2009-06-29 | 825 | 836 | 825 | 831 | 59,000 | 831 |
| 2009-06-26 | 831 | 839 | 822 | 825 | 77,000 | 825 |
| 2009-06-25 | 809 | 830 | 803 | 825 | 49,000 | 825 |
| 2009-06-24 | 806 | 807 | 782 | 807 | 31,000 | 807 |
| 2009-06-23 | 780 | 800 | 761 | 796 | 53,000 | 796 |
| 2009-06-22 | 776 | 820 | 776 | 810 | 85,000 | 810 |
| 2009-06-19 | 753 | 764 | 753 | 761 | 35,000 | 761 |
| 2009-06-18 | 761 | 770 | 750 | 770 | 30,000 | 770 |
| 2009-06-17 | 753 | 773 | 753 | 770 | 30,000 | 770 |
| 2009-06-16 | 777 | 779 | 758 | 768 | 37,000 | 768 |
| 2009-06-15 | 800 | 800 | 789 | 797 | 20,000 | 797 |
| 2009-06-12 | 809 | 809 | 796 | 804 | 62,000 | 804 |
| 2009-06-11 | 813 | 819 | 808 | 819 | 40,000 | 819 |
| 2009-06-10 | 810 | 810 | 802 | 803 | 40,000 | 803 |
| 2009-06-09 | 802 | 804 | 793 | 800 | 26,000 | 800 |
| 2009-06-08 | 816 | 819 | 807 | 807 | 25,000 | 807 |
| 2009-06-05 | 812 | 820 | 799 | 803 | 65,000 | 803 |
| 2009-06-04 | 814 | 817 | 800 | 804 | 56,000 | 804 |
| 2009-06-03 | 817 | 817 | 792 | 813 | 63,000 | 813 |
| 2009-06-02 | 813 | 830 | 799 | 822 | 63,000 | 822 |
| 2009-06-01 | 819 | 825 | 805 | 821 | 64,000 | 821 |
| 2009-05-29 | 773 | 820 | 768 | 819 | 173,000 | 819 |
| 2009-05-28 | 736 | 776 | 732 | 764 | 124,000 | 764 |
| 2009-05-27 | 740 | 741 | 732 | 735 | 48,000 | 735 |
| 2009-05-26 | 717 | 731 | 712 | 731 | 62,000 | 731 |
| 2009-05-25 | 686 | 711 | 685 | 708 | 46,000 | 708 |
| 2009-05-22 | 690 | 695 | 685 | 688 | 48,000 | 688 |
| 2009-05-21 | 691 | 696 | 684 | 696 | 41,000 | 696 |
| 2009-05-20 | 696 | 697 | 687 | 697 | 28,000 | 697 |
| 2009-05-19 | 691 | 697 | 690 | 697 | 38,000 | 697 |
| 2009-05-18 | 701 | 701 | 679 | 686 | 34,000 | 686 |
| 2009-05-15 | 694 | 704 | 692 | 698 | 35,000 | 698 |
| 2009-05-14 | 697 | 701 | 691 | 693 | 57,000 | 693 |
| 2009-05-13 | 711 | 723 | 706 | 707 | 56,000 | 707 |
| 2009-05-12 | 714 | 724 | 713 | 714 | 17,000 | 714 |
| 2009-05-11 | 725 | 726 | 722 | 724 | 46,000 | 724 |
| 2009-05-08 | 705 | 728 | 705 | 726 | 38,000 | 726 |
| 2009-05-07 | 722 | 725 | 710 | 711 | 18,000 | 711 |
| 2009-05-01 | 701 | 706 | 700 | 706 | 42,000 | 706 |
| 2009-04-30 | 719 | 725 | 709 | 709 | 52,000 | 709 |
| 2009-04-28 | 715 | 723 | 702 | 702 | 42,000 | 702 |
| 2009-04-27 | 720 | 723 | 714 | 716 | 34,000 | 716 |
| 2009-04-24 | 714 | 715 | 706 | 714 | 20,000 | 714 |
| 2009-04-23 | 710 | 715 | 707 | 714 | 42,000 | 714 |
| 2009-04-22 | 715 | 730 | 712 | 712 | 53,000 | 712 |
| 2009-04-21 | 724 | 725 | 699 | 714 | 59,000 | 714 |
| 2009-04-20 | 725 | 727 | 723 | 726 | 13,000 | 726 |
| 2009-04-17 | 716 | 725 | 715 | 715 | 18,000 | 715 |
| 2009-04-16 | 702 | 705 | 697 | 704 | 30,000 | 704 |
| 2009-04-15 | 706 | 706 | 701 | 702 | 13,000 | 702 |
| 2009-04-14 | 698 | 702 | 687 | 696 | 36,000 | 696 |
| 2009-04-13 | 712 | 724 | 702 | 708 | 27,000 | 708 |
| 2009-04-10 | 722 | 732 | 708 | 712 | 35,000 | 712 |
| 2009-04-09 | 692 | 715 | 691 | 712 | 34,000 | 712 |
| 2009-04-08 | 689 | 706 | 686 | 689 | 84,000 | 689 |
| 2009-04-07 | 696 | 705 | 687 | 698 | 54,000 | 698 |
| 2009-04-06 | 687 | 711 | 687 | 693 | 97,000 | 693 |
| 2009-04-03 | 685 | 685 | 667 | 678 | 62,000 | 678 |
| 2009-04-02 | 680 | 693 | 661 | 682 | 112,000 | 682 |
| 2009-04-01 | 656 | 664 | 649 | 663 | 81,000 | 663 |
| 2009-03-31 | 640 | 661 | 636 | 639 | 130,000 | 639 |
| 2009-03-30 | 675 | 683 | 650 | 650 | 123,000 | 650 |
| 2009-03-27 | 719 | 735 | 695 | 695 | 166,000 | 695 |
| 2009-03-26 | 679 | 697 | 678 | 697 | 89,000 | 697 |
| 2009-03-25 | 679 | 679 | 657 | 667 | 85,000 | 667 |
| 2009-03-24 | 670 | 680 | 655 | 669 | 146,000 | 669 |
| 2009-03-23 | 620 | 653 | 615 | 650 | 282,000 | 650 |
| 2009-03-19 | 639 | 639 | 623 | 628 | 102,000 | 628 |
| 2009-03-18 | 649 | 650 | 639 | 641 | 154,000 | 641 |
| 2009-03-17 | 648 | 651 | 643 | 650 | 214,000 | 650 |
| 2009-03-16 | 674 | 675 | 638 | 650 | 296,000 | 650 |
| 2009-03-13 | 692 | 698 | 689 | 694 | 134,000 | 694 |
| 2009-03-12 | 685 | 685 | 673 | 681 | 80,000 | 681 |
| 2009-03-11 | 711 | 713 | 691 | 700 | 258,000 | 700 |
| 2009-03-10 | 725 | 729 | 698 | 708 | 108,000 | 708 |
| 2009-03-09 | 742 | 742 | 721 | 732 | 126,000 | 732 |
| 2009-03-06 | 783 | 783 | 730 | 733 | 159,000 | 733 |
| 2009-03-05 | 784 | 809 | 775 | 800 | 129,000 | 800 |
| 2009-03-04 | 745 | 776 | 741 | 774 | 111,000 | 774 |
| 2009-03-03 | 749 | 750 | 743 | 749 | 57,000 | 749 |
| 2009-03-02 | 758 | 764 | 753 | 759 | 87,000 | 759 |
| 2009-02-27 | 765 | 780 | 760 | 780 | 73,000 | 780 |
| 2009-02-26 | 780 | 789 | 763 | 765 | 101,000 | 765 |
| 2009-02-25 | 778 | 790 | 776 | 790 | 106,000 | 790 |
| 2009-02-24 | 767 | 770 | 757 | 762 | 93,000 | 762 |
| 2009-02-23 | 750 | 777 | 741 | 777 | 150,000 | 777 |
| 2009-02-20 | 766 | 781 | 765 | 774 | 159,000 | 774 |
| 2009-02-19 | 807 | 811 | 757 | 768 | 207,000 | 768 |
| 2009-02-18 | 798 | 817 | 793 | 817 | 175,000 | 817 |
| 2009-02-17 | 788 | 825 | 788 | 811 | 448,000 | 811 |
| 2009-02-16 | 768 | 800 | 751 | 798 | 257,000 | 798 |
| 2009-02-13 | 718 | 774 | 718 | 768 | 223,000 | 768 |
| 2009-02-12 | 729 | 729 | 709 | 716 | 206,000 | 716 |
| 2009-02-10 | 719 | 760 | 717 | 729 | 360,000 | 729 |
| 2009-02-09 | 757 | 760 | 727 | 727 | 129,000 | 727 |
| 2009-02-06 | 777 | 787 | 760 | 767 | 130,000 | 767 |
| 2009-02-05 | 791 | 792 | 774 | 787 | 122,000 | 787 |
| 2009-02-04 | 761 | 794 | 760 | 792 | 213,000 | 792 |
| 2009-02-03 | 738 | 769 | 738 | 752 | 164,000 | 752 |
| 2009-02-02 | 710 | 738 | 703 | 733 | 188,000 | 733 |
| 2009-01-30 | 701 | 723 | 701 | 705 | 144,000 | 705 |
| 2009-01-29 | 705 | 714 | 702 | 710 | 176,000 | 710 |
| 2009-01-28 | 692 | 704 | 686 | 697 | 88,000 | 697 |
| 2009-01-27 | 676 | 698 | 676 | 691 | 114,000 | 691 |
| 2009-01-26 | 632 | 661 | 632 | 656 | 136,000 | 656 |
| 2009-01-23 | 637 | 647 | 620 | 622 | 116,000 | 622 |
| 2009-01-22 | 673 | 675 | 646 | 656 | 91,000 | 656 |
| 2009-01-21 | 668 | 685 | 663 | 665 | 125,000 | 665 |
| 2009-01-20 | 697 | 697 | 681 | 691 | 73,000 | 691 |
| 2009-01-19 | 710 | 715 | 701 | 707 | 64,000 | 707 |
| 2009-01-16 | 702 | 713 | 701 | 709 | 136,000 | 709 |
| 2009-01-15 | 678 | 710 | 667 | 706 | 137,000 | 706 |
| 2009-01-14 | 690 | 700 | 678 | 686 | 109,000 | 686 |
| 2009-01-13 | 695 | 695 | 673 | 690 | 89,000 | 690 |
| 2009-01-09 | 690 | 714 | 689 | 711 | 134,000 | 711 |
| 2009-01-08 | 689 | 693 | 687 | 689 | 45,000 | 689 |
| 2009-01-07 | 660 | 692 | 660 | 688 | 82,000 | 688 |
| 2009-01-06 | 675 | 675 | 651 | 664 | 27,000 | 664 |
| 2009-01-05 | 695 | 695 | 676 | 676 | 21,000 | 676 |
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