1945 (株)東京エネシス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3040040039440027,000400
2011-12-2939340039240027,000400
2011-12-2839939939739937,000399
2011-12-2739940039640067,000400
2011-12-2639440039039926,000399
2011-12-2240040038639331,000393
2011-12-2139440439240044,000400
2011-12-20418424385386143,000386
2011-12-1941342641342626,000426
2011-12-1643043741341324,000413
2011-12-1545045042942948,000429
2011-12-1445245244244437,000444
2011-12-1344545144044634,000446
2011-12-12436453436448102,000448
2011-12-0941042340942399,000423
2011-12-0841041240541148,000411
2011-12-0741041340241071,000410
2011-12-0640440540240424,000404
2011-12-0540441840041222,000412
2011-12-0239439839339821,000398
2011-12-0141041039439836,000398
2011-11-3041541640641053,000410
2011-11-2942142141441945,000419
2011-11-2842542540941653,000416
2011-11-25388455386427144,000427
2011-11-2438338838038832,000388
2011-11-2238939238338348,000383
2011-11-2138739338739027,000390
2011-11-1838839838538832,000388
2011-11-1738939138538873,000388
2011-11-1638039238038453,000384
2011-11-1537438237238289,000382
2011-11-1437538137237478,000374
2011-11-1139039037337553,000375
2011-11-1038139138139136,000391
2011-11-09384397383397113,000397
2011-11-0839039338138767,000387
2011-11-0739839838739154,000391
2011-11-0438439837639877,000398
2011-11-0237838037637650,000376
2011-11-0136738436737948,000379
2011-10-31380380372374112,000374
2011-10-2834635134034850,000348
2011-10-2733434233434259,000342
2011-10-2634534533033446,000334
2011-10-2534434833534532,000345
2011-10-2433434833434824,000348
2011-10-2133934433934216,000342
2011-10-203473473423437,000343
2011-10-1934635333334832,000348
2011-10-1834334534034418,000344
2011-10-1734734834134421,000344
2011-10-1435235534334829,000348
2011-10-1336336535835822,000358
2011-10-1235937235636932,000369
2011-10-1135536835535937,000359
2011-10-0735235935235422,000354
2011-10-0635235735135210,000352
2011-10-0536136134635133,000351
2011-10-0435835835535626,000356
2011-10-0336937036136125,000361
2011-09-3035437035036643,000366
2011-09-2934835234735068,000350
2011-09-2836536534935151,000351
2011-09-2736836836036434,000364
2011-09-2635436335436139,000361
2011-09-2236636635735815,000358
2011-09-2137537837237320,000373
2011-09-2038038037337422,000374
2011-09-1637338137338026,000380
2011-09-1537037337037313,000373
2011-09-1436637636636921,000369
2011-09-1335936435936118,000361
2011-09-1236136935836112,000361
2011-09-0935636635636096,000360
2011-09-0836937136036034,000360
2011-09-0736836836336313,000363
2011-09-0637237236536716,000367
2011-09-0537437936937223,000372
2011-09-0237337637237621,000376
2011-09-0138538537837928,000379
2011-08-3139639638738887,000388
2011-08-3039939939239529,000395
2011-08-2938939538939430,000394
2011-08-2638939038638929,000389
2011-08-2538539038538735,000387
2011-08-2438838938538536,000385
2011-08-2338739538538722,000387
2011-08-2238538538438421,000384
2011-08-1938238237638216,000382
2011-08-1838538538338510,000385
2011-08-173783803773807,000380
2011-08-163813813773789,000378
2011-08-1538538537537619,000376
2011-08-1238638637637710,000377
2011-08-1137338436838424,000384
2011-08-1038138237237319,000373
2011-08-0936737636037581,000375
2011-08-0837438137137235,000372
2011-08-0537539037038258,000382
2011-08-0437838137638121,000381
2011-08-0338338537537744,000377
2011-08-0239039138038155,000381
2011-08-0138739538439052,000390
2011-07-2939739939539523,000395
2011-07-2841041039539756,000397
2011-07-2741441440841062,000410
2011-07-2641341541241237,000412
2011-07-2541441541141224,000412
2011-07-2242643041641921,000419
2011-07-2142242442142118,000421
2011-07-204244334244288,000428
2011-07-1943143142742810,000428
2011-07-1542143242143111,000431
2011-07-1443043042542510,000425
2011-07-1343043342143315,000433
2011-07-1243043542643020,000430
2011-07-1143343943343817,000438
2011-07-0844144243944012,000440
2011-07-0743844243643930,000439
2011-07-0643644043443727,000437
2011-07-0544744944144337,000443
2011-07-0444544743944747,000447
2011-07-0145745943543567,000435
2011-06-3043545943545671,000456
2011-06-2942943542843525,000435
2011-06-2842743542642942,000429
2011-06-2741542041342040,000420
2011-06-2439740939740935,000409
2011-06-2339139738939620,000396
2011-06-2239139839139830,000398
2011-06-2138739438639139,000391
2011-06-2038338938338818,000388
2011-06-1738138637738660,000386
2011-06-1638738838038316,000383
2011-06-1539039038538729,000387
2011-06-1438239138239138,000391
2011-06-1338138337638283,000382
2011-06-10375382369373126,000373
2011-06-0936336536336421,000364
2011-06-0836136836136717,000367
2011-06-0737137236336437,000364
2011-06-0637637836937169,000371
2011-06-0338538737637859,000378
2011-06-0237538437538379,000383
2011-06-01399400381385152,000385
2011-05-3140541039739747,000397
2011-05-3040841040640849,000408
2011-05-2740340640340529,000405
2011-05-2640240239440058,000400
2011-05-2541541539439897,000398
2011-05-24433433404415126,000415
2011-05-2344644643743717,000437
2011-05-2045145244644627,000446
2011-05-1945245244544630,000446
2011-05-1846746743844665,000446
2011-05-1745745945545925,000459
2011-05-1645046145045667,000456
2011-05-13501503457465100,000465
2011-05-1250150950150138,000501
2011-05-1152452450850873,000508
2011-05-1053153352652939,000529
2011-05-0953853853153431,000534
2011-05-0653854353554123,000541
2011-05-0253053852953814,000538
2011-04-2853953952853333,000533
2011-04-2753554053253864,000538
2011-04-2653053652752841,000528
2011-04-2553453553353411,000534
2011-04-2252753852753425,000534
2011-04-2154554553453631,000536
2011-04-2054354453954025,000540
2011-04-1953853853053741,000537
2011-04-1853954352453954,000539
2011-04-1554555254454963,000549
2011-04-1453054953054462,000544
2011-04-1353954153353941,000539
2011-04-12533560533538129,000538
2011-04-1151854550054286,000542
2011-04-0851251850051741,000517
2011-04-0750953150951858,000518
2011-04-0652152951251768,000517
2011-04-0553853852653175,000531
2011-04-0454554553654142,000541
2011-04-0154655054054271,000542
2011-03-31541562537547148,000547
2011-03-30528542522530236,000530
2011-03-29560560525528247,000528
2011-03-2859059056057287,000572
2011-03-25578597578581111,000581
2011-03-2456057955657769,000577
2011-03-23572573534540182,000540
2011-03-22543549532542122,000542
2011-03-1850151250150854,000508
2011-03-1745747544947571,000475
2011-03-1645546543146580,000465
2011-03-1550051446046261,000462
2011-03-1454357851354766,000547
2011-03-1158458957958380,000583
2011-03-1058659458559337,000593
2011-03-0958159258058450,000584
2011-03-0855958255957962,000579
2011-03-0756556555955914,000559
2011-03-0456756755956214,000562
2011-03-0356756755856412,000564
2011-03-0257157155855817,000558
2011-03-0156557356457221,000572
2011-02-2854956354856324,000563
2011-02-2554555554554934,000549
2011-02-2456056055155123,000551
2011-02-2356256556256416,000564
2011-02-2257157256157211,000572
2011-02-2158158357657919,000579
2011-02-1857457857457814,000578
2011-02-1757157456957415,000574
2011-02-1657157356857119,000571
2011-02-1557157156756810,000568
2011-02-1456556956556811,000568
2011-02-1056356556356413,000564
2011-02-0956556556256311,000563
2011-02-0856156556056234,000562
2011-02-0756556555956039,000560
2011-02-0455956355955921,000559
2011-02-0355855855555622,000556
2011-02-0255055954655824,000558
2011-02-0155055054654930,000549
2011-01-3156056055055047,000550
2011-01-2855955954755059,000550
2011-01-2754555954555952,000559
2011-01-2653654353654325,000543
2011-01-2553153853053638,000536
2011-01-2452852852252713,000527
2011-01-2152652652152113,000521
2011-01-205225275225268,000526
2011-01-1952952952352815,000528
2011-01-1853153152552614,000526
2011-01-1753753752853113,000531
2011-01-1452754052753813,000538
2011-01-1353553853253512,000535
2011-01-1253353752553624,000536
2011-01-1153153753153714,000537
2011-01-0753553653353316,000533
2011-01-0653654353654014,000540
2011-01-0553553752553743,000537
2011-01-0453053152352834,000528

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