1945 (株)東京エネシスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	523	526	523	523	5,000	523
2010-12-29	518	530	518	528	25,000	528
2010-12-28	518	518	516	518	28,000	518
2010-12-27	513	515	512	513	43,000	513
2010-12-24	511	515	508	512	26,000	512
2010-12-22	520	528	515	515	31,000	515
2010-12-21	525	534	525	527	42,000	527
2010-12-20	526	527	524	525	21,000	525
2010-12-17	522	529	519	528	91,000	528
2010-12-16	529	529	518	525	74,000	525
2010-12-15	531	534	527	530	42,000	530
2010-12-14	536	536	525	531	67,000	531
2010-12-13	530	533	525	533	54,000	533
2010-12-10	522	525	518	520	109,000	520
2010-12-09	511	520	511	520	35,000	520
2010-12-08	509	514	508	511	53,000	511
2010-12-07	495	503	495	503	21,000	503
2010-12-06	496	521	490	493	62,000	493
2010-12-03	490	492	490	492	12,000	492
2010-12-02	491	491	487	490	26,000	490
2010-12-01	492	492	486	488	18,000	488
2010-11-30	495	495	491	491	31,000	491
2010-11-29	490	494	489	493	29,000	493
2010-11-26	488	491	485	487	49,000	487
2010-11-25	485	485	479	480	46,000	480
2010-11-24	486	489	480	484	24,000	484
2010-11-22	494	494	489	489	8,000	489
2010-11-19	491	491	485	486	61,000	486
2010-11-18	483	487	479	481	101,000	481
2010-11-17	478	479	477	479	8,000	479
2010-11-16	479	480	478	478	12,000	478
2010-11-15	483	483	479	480	18,000	480
2010-11-12	483	483	479	479	10,000	479
2010-11-11	488	489	470	483	43,000	483
2010-11-10	480	489	480	488	24,000	488
2010-11-09	477	482	476	476	25,000	476
2010-11-08	489	490	476	476	32,000	476
2010-11-05	483	499	474	482	82,000	482
2010-11-04	460	474	460	474	37,000	474
2010-11-02	470	470	454	459	53,000	459
2010-11-01	471	471	470	471	58,000	471
2010-10-29	483	488	468	471	163,000	471
2010-10-28	512	512	501	501	78,000	501
2010-10-27	515	516	507	508	50,000	508
2010-10-26	512	512	506	509	31,000	509
2010-10-25	501	517	500	508	48,000	508
2010-10-22	509	518	504	509	14,000	509
2010-10-21	510	510	506	506	14,000	506
2010-10-20	509	514	506	512	25,000	512
2010-10-19	508	523	508	519	32,000	519
2010-10-18	504	507	501	506	71,000	506
2010-10-15	541	541	522	524	22,000	524
2010-10-14	542	549	540	543	38,000	543
2010-10-13	562	562	535	548	38,000	548
2010-10-12	566	573	560	561	26,000	561
2010-10-08	570	571	565	565	30,000	565
2010-10-07	560	579	560	573	19,000	573
2010-10-06	565	565	561	562	29,000	562
2010-10-05	561	570	561	564	10,000	564
2010-10-04	570	570	565	565	10,000	565
2010-10-01	580	580	566	567	12,000	567
2010-09-30	580	583	578	578	10,000	578
2010-09-29	570	580	569	580	34,000	580
2010-09-28	574	577	571	577	33,000	577
2010-09-27	584	584	578	581	19,000	581
2010-09-24	580	586	580	584	15,000	584
2010-09-22	587	597	585	585	14,000	585
2010-09-21	596	596	590	590	11,000	590
2010-09-17	588	598	587	597	14,000	597
2010-09-16	596	596	586	588	9,000	588
2010-09-15	594	596	586	595	15,000	595
2010-09-14	599	599	588	588	16,000	588
2010-09-13	596	596	595	595	3,000	595
2010-09-10	582	592	582	591	49,000	591
2010-09-09	588	597	588	596	4,000	596
2010-09-08	586	591	586	587	7,000	587
2010-09-07	587	594	587	594	6,000	594
2010-09-06	588	595	588	593	16,000	593
2010-09-03	583	584	575	583	11,000	583
2010-09-02	576	584	576	584	19,000	584
2010-09-01	578	582	576	576	14,000	576
2010-08-31	585	585	570	575	16,000	575
2010-08-30	595	598	586	588	41,000	588
2010-08-27	590	593	584	593	34,000	593
2010-08-26	592	592	589	590	16,000	590
2010-08-25	580	588	580	588	10,000	588
2010-08-24	588	589	587	588	26,000	588
2010-08-23	598	601	598	598	21,000	598
2010-08-20	598	598	595	595	7,000	595
2010-08-19	596	600	596	600	14,000	600
2010-08-18	577	594	577	593	25,000	593
2010-08-17	592	592	574	577	22,000	577
2010-08-16	588	588	587	587	4,000	587
2010-08-13	593	593	588	588	9,000	588
2010-08-12	577	590	574	589	16,000	589
2010-08-11	593	593	577	577	16,000	577
2010-08-10	596	600	596	599	9,000	599
2010-08-09	592	598	591	596	13,000	596
2010-08-06	590	600	590	598	28,000	598
2010-08-05	598	600	594	595	32,000	595
2010-08-04	599	600	591	596	29,000	596
2010-08-03	597	601	596	600	28,000	600
2010-08-02	588	600	588	596	27,000	596
2010-07-30	607	607	581	589	24,000	589
2010-07-29	608	615	607	607	25,000	607
2010-07-28	616	619	613	614	30,000	614
2010-07-27	605	609	604	605	57,000	605
2010-07-26	583	590	578	590	23,000	590
2010-07-23	577	590	575	577	32,000	577
2010-07-22	571	578	569	576	83,000	576
2010-07-21	596	596	589	590	16,000	590
2010-07-20	601	601	581	595	15,000	595
2010-07-16	612	612	590	597	38,000	597
2010-07-15	616	616	600	603	18,000	603
2010-07-14	606	618	606	615	16,000	615
2010-07-13	626	626	591	605	41,000	605
2010-07-12	625	631	625	626	9,000	626
2010-07-09	619	624	614	622	23,000	622
2010-07-08	619	619	611	619	24,000	619
2010-07-07	609	614	595	611	36,000	611
2010-07-06	592	609	592	609	23,000	609
2010-07-05	591	599	591	599	52,000	599
2010-07-02	587	587	578	581	13,000	581
2010-07-01	575	582	575	582	24,000	582
2010-06-30	593	593	576	583	19,000	583
2010-06-29	590	593	586	592	44,000	592
2010-06-28	573	580	573	580	18,000	580
2010-06-25	578	583	573	581	40,000	581
2010-06-24	589	590	582	588	46,000	588
2010-06-23	603	603	588	593	53,000	593
2010-06-22	618	618	605	613	36,000	613
2010-06-21	613	621	610	618	37,000	618
2010-06-18	615	620	608	613	22,000	613
2010-06-17	617	617	614	617	9,000	617
2010-06-16	620	620	612	613	9,000	613
2010-06-15	599	611	599	611	42,000	611
2010-06-14	609	620	604	604	59,000	604
2010-06-11	600	607	590	606	119,000	606
2010-06-10	592	592	582	590	36,000	590
2010-06-09	580	582	576	582	32,000	582
2010-06-08	562	582	560	580	26,000	580
2010-06-07	581	582	570	572	49,000	572
2010-06-04	583	583	578	582	39,000	582
2010-06-03	590	590	578	580	41,000	580
2010-06-02	578	587	578	580	33,000	580
2010-06-01	584	586	572	584	25,000	584
2010-05-31	578	587	578	583	10,000	583
2010-05-28	580	580	575	579	26,000	579
2010-05-27	579	581	571	573	56,000	573
2010-05-26	581	591	581	582	63,000	582
2010-05-25	601	601	590	591	21,000	591
2010-05-24	603	612	600	611	29,000	611
2010-05-21	624	624	605	608	28,000	608
2010-05-20	617	632	614	629	23,000	629
2010-05-19	630	640	622	627	23,000	627
2010-05-18	644	650	642	650	44,000	650
2010-05-17	641	641	633	639	49,000	639
2010-05-14	646	646	621	631	44,000	631
2010-05-13	645	645	643	643	10,000	643
2010-05-12	641	643	641	643	5,000	643
2010-05-11	630	643	630	632	22,000	632
2010-05-10	613	628	612	626	19,000	626
2010-05-07	615	630	612	613	39,000	613
2010-05-06	657	660	640	641	50,000	641
2010-04-30	655	658	651	657	44,000	657
2010-04-28	660	664	658	662	27,000	662
2010-04-27	677	679	673	679	23,000	679
2010-04-26	666	675	666	673	27,000	673
2010-04-23	646	666	646	665	20,000	665
2010-04-22	667	667	649	656	18,000	656
2010-04-21	645	666	645	666	34,000	666
2010-04-20	653	654	646	652	17,000	652
2010-04-19	653	658	651	655	9,000	655
2010-04-16	666	668	663	663	11,000	663
2010-04-15	660	668	660	666	9,000	666
2010-04-14	670	670	652	662	30,000	662
2010-04-13	681	681	663	668	16,000	668
2010-04-12	681	681	672	674	19,000	674
2010-04-09	668	673	664	672	16,000	672
2010-04-08	670	676	660	668	18,000	668
2010-04-07	670	673	664	671	23,000	671
2010-04-06	655	666	655	662	38,000	662
2010-04-05	652	654	650	654	22,000	654
2010-04-02	644	650	644	647	22,000	647
2010-04-01	645	650	641	644	54,000	644
2010-03-31	635	644	635	644	17,000	644
2010-03-30	630	634	621	634	50,000	634
2010-03-29	628	628	619	627	21,000	627
2010-03-26	627	632	624	632	47,000	632
2010-03-25	629	635	625	625	32,000	625
2010-03-24	631	631	624	625	39,000	625
2010-03-23	614	619	610	615	86,000	615
2010-03-19	602	613	602	609	28,000	609
2010-03-18	612	612	604	610	29,000	610
2010-03-17	591	605	591	602	32,000	602
2010-03-16	590	590	588	588	12,000	588
2010-03-15	584	588	584	587	22,000	587
2010-03-12	575	579	575	579	48,000	579
2010-03-11	571	578	568	575	26,000	575
2010-03-10	569	572	564	565	31,000	565
2010-03-09	578	578	568	568	71,000	568
2010-03-08	588	588	582	583	19,000	583
2010-03-05	576	589	576	589	21,000	589
2010-03-04	580	580	574	576	28,000	576
2010-03-03	576	580	575	580	24,000	580
2010-03-02	590	590	582	585	19,000	585
2010-03-01	581	581	574	580	26,000	580
2010-02-26	572	579	572	574	23,000	574
2010-02-25	573	577	572	577	23,000	577
2010-02-24	582	584	571	575	37,000	575
2010-02-23	597	599	581	584	34,000	584
2010-02-22	568	594	568	589	25,000	589
2010-02-19	573	583	570	570	14,000	570
2010-02-18	581	584	579	583	21,000	583
2010-02-17	577	581	577	581	10,000	581
2010-02-16	579	579	573	574	7,000	574
2010-02-15	581	581	578	579	7,000	579
2010-02-12	575	576	574	576	21,000	576
2010-02-10	574	585	574	577	27,000	577
2010-02-09	583	583	581	581	13,000	581
2010-02-08	587	594	583	588	9,000	588
2010-02-05	605	610	591	597	18,000	597
2010-02-04	597	607	588	605	36,000	605
2010-02-03	596	596	588	590	15,000	590
2010-02-02	586	590	577	589	20,000	589
2010-02-01	583	586	570	586	38,000	586
2010-01-29	582	589	576	578	28,000	578
2010-01-28	595	597	590	590	28,000	590
2010-01-27	589	599	586	586	25,000	586
2010-01-26	594	598	589	589	25,000	589
2010-01-25	597	597	591	593	17,000	593
2010-01-22	613	613	594	598	20,000	598
2010-01-21	601	604	595	603	34,000	603
2010-01-20	612	612	602	603	23,000	603
2010-01-19	616	616	610	612	19,000	612
2010-01-18	616	616	613	616	13,000	616
2010-01-15	615	620	615	616	24,000	616
2010-01-14	623	623	613	617	12,000	617
2010-01-13	630	630	610	615	50,000	615
2010-01-12	610	628	610	623	46,000	623
2010-01-08	599	608	592	603	41,000	603
2010-01-07	600	600	598	599	17,000	599
2010-01-06	599	600	595	596	16,000	596
2010-01-05	595	599	587	596	50,000	596
2010-01-04	582	592	582	586	32,000	586

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

1945 (株)東京エネシス の時系列データ [2010年度]

1945 (株)東京エネシスの時系列データ [2010年度]