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
2011-12-30	400	400	394	400	27,000	400
2011-12-29	393	400	392	400	27,000	400
2011-12-28	399	399	397	399	37,000	399
2011-12-27	399	400	396	400	67,000	400
2011-12-26	394	400	390	399	26,000	399
2011-12-22	400	400	386	393	31,000	393
2011-12-21	394	404	392	400	44,000	400
2011-12-20	418	424	385	386	143,000	386
2011-12-19	413	426	413	426	26,000	426
2011-12-16	430	437	413	413	24,000	413
2011-12-15	450	450	429	429	48,000	429
2011-12-14	452	452	442	444	37,000	444
2011-12-13	445	451	440	446	34,000	446
2011-12-12	436	453	436	448	102,000	448
2011-12-09	410	423	409	423	99,000	423
2011-12-08	410	412	405	411	48,000	411
2011-12-07	410	413	402	410	71,000	410
2011-12-06	404	405	402	404	24,000	404
2011-12-05	404	418	400	412	22,000	412
2011-12-02	394	398	393	398	21,000	398
2011-12-01	410	410	394	398	36,000	398
2011-11-30	415	416	406	410	53,000	410
2011-11-29	421	421	414	419	45,000	419
2011-11-28	425	425	409	416	53,000	416
2011-11-25	388	455	386	427	144,000	427
2011-11-24	383	388	380	388	32,000	388
2011-11-22	389	392	383	383	48,000	383
2011-11-21	387	393	387	390	27,000	390
2011-11-18	388	398	385	388	32,000	388
2011-11-17	389	391	385	388	73,000	388
2011-11-16	380	392	380	384	53,000	384
2011-11-15	374	382	372	382	89,000	382
2011-11-14	375	381	372	374	78,000	374
2011-11-11	390	390	373	375	53,000	375
2011-11-10	381	391	381	391	36,000	391
2011-11-09	384	397	383	397	113,000	397
2011-11-08	390	393	381	387	67,000	387
2011-11-07	398	398	387	391	54,000	391
2011-11-04	384	398	376	398	77,000	398
2011-11-02	378	380	376	376	50,000	376
2011-11-01	367	384	367	379	48,000	379
2011-10-31	380	380	372	374	112,000	374
2011-10-28	346	351	340	348	50,000	348
2011-10-27	334	342	334	342	59,000	342
2011-10-26	345	345	330	334	46,000	334
2011-10-25	344	348	335	345	32,000	345
2011-10-24	334	348	334	348	24,000	348
2011-10-21	339	344	339	342	16,000	342
2011-10-20	347	347	342	343	7,000	343
2011-10-19	346	353	333	348	32,000	348
2011-10-18	343	345	340	344	18,000	344
2011-10-17	347	348	341	344	21,000	344
2011-10-14	352	355	343	348	29,000	348
2011-10-13	363	365	358	358	22,000	358
2011-10-12	359	372	356	369	32,000	369
2011-10-11	355	368	355	359	37,000	359
2011-10-07	352	359	352	354	22,000	354
2011-10-06	352	357	351	352	10,000	352
2011-10-05	361	361	346	351	33,000	351
2011-10-04	358	358	355	356	26,000	356
2011-10-03	369	370	361	361	25,000	361
2011-09-30	354	370	350	366	43,000	366
2011-09-29	348	352	347	350	68,000	350
2011-09-28	365	365	349	351	51,000	351
2011-09-27	368	368	360	364	34,000	364
2011-09-26	354	363	354	361	39,000	361
2011-09-22	366	366	357	358	15,000	358
2011-09-21	375	378	372	373	20,000	373
2011-09-20	380	380	373	374	22,000	374
2011-09-16	373	381	373	380	26,000	380
2011-09-15	370	373	370	373	13,000	373
2011-09-14	366	376	366	369	21,000	369
2011-09-13	359	364	359	361	18,000	361
2011-09-12	361	369	358	361	12,000	361
2011-09-09	356	366	356	360	96,000	360
2011-09-08	369	371	360	360	34,000	360
2011-09-07	368	368	363	363	13,000	363
2011-09-06	372	372	365	367	16,000	367
2011-09-05	374	379	369	372	23,000	372
2011-09-02	373	376	372	376	21,000	376
2011-09-01	385	385	378	379	28,000	379
2011-08-31	396	396	387	388	87,000	388
2011-08-30	399	399	392	395	29,000	395
2011-08-29	389	395	389	394	30,000	394
2011-08-26	389	390	386	389	29,000	389
2011-08-25	385	390	385	387	35,000	387
2011-08-24	388	389	385	385	36,000	385
2011-08-23	387	395	385	387	22,000	387
2011-08-22	385	385	384	384	21,000	384
2011-08-19	382	382	376	382	16,000	382
2011-08-18	385	385	383	385	10,000	385
2011-08-17	378	380	377	380	7,000	380
2011-08-16	381	381	377	378	9,000	378
2011-08-15	385	385	375	376	19,000	376
2011-08-12	386	386	376	377	10,000	377
2011-08-11	373	384	368	384	24,000	384
2011-08-10	381	382	372	373	19,000	373
2011-08-09	367	376	360	375	81,000	375
2011-08-08	374	381	371	372	35,000	372
2011-08-05	375	390	370	382	58,000	382
2011-08-04	378	381	376	381	21,000	381
2011-08-03	383	385	375	377	44,000	377
2011-08-02	390	391	380	381	55,000	381
2011-08-01	387	395	384	390	52,000	390
2011-07-29	397	399	395	395	23,000	395
2011-07-28	410	410	395	397	56,000	397
2011-07-27	414	414	408	410	62,000	410
2011-07-26	413	415	412	412	37,000	412
2011-07-25	414	415	411	412	24,000	412
2011-07-22	426	430	416	419	21,000	419
2011-07-21	422	424	421	421	18,000	421
2011-07-20	424	433	424	428	8,000	428
2011-07-19	431	431	427	428	10,000	428
2011-07-15	421	432	421	431	11,000	431
2011-07-14	430	430	425	425	10,000	425
2011-07-13	430	433	421	433	15,000	433
2011-07-12	430	435	426	430	20,000	430
2011-07-11	433	439	433	438	17,000	438
2011-07-08	441	442	439	440	12,000	440
2011-07-07	438	442	436	439	30,000	439
2011-07-06	436	440	434	437	27,000	437
2011-07-05	447	449	441	443	37,000	443
2011-07-04	445	447	439	447	47,000	447
2011-07-01	457	459	435	435	67,000	435
2011-06-30	435	459	435	456	71,000	456
2011-06-29	429	435	428	435	25,000	435
2011-06-28	427	435	426	429	42,000	429
2011-06-27	415	420	413	420	40,000	420
2011-06-24	397	409	397	409	35,000	409
2011-06-23	391	397	389	396	20,000	396
2011-06-22	391	398	391	398	30,000	398
2011-06-21	387	394	386	391	39,000	391
2011-06-20	383	389	383	388	18,000	388
2011-06-17	381	386	377	386	60,000	386
2011-06-16	387	388	380	383	16,000	383
2011-06-15	390	390	385	387	29,000	387
2011-06-14	382	391	382	391	38,000	391
2011-06-13	381	383	376	382	83,000	382
2011-06-10	375	382	369	373	126,000	373
2011-06-09	363	365	363	364	21,000	364
2011-06-08	361	368	361	367	17,000	367
2011-06-07	371	372	363	364	37,000	364
2011-06-06	376	378	369	371	69,000	371
2011-06-03	385	387	376	378	59,000	378
2011-06-02	375	384	375	383	79,000	383
2011-06-01	399	400	381	385	152,000	385
2011-05-31	405	410	397	397	47,000	397
2011-05-30	408	410	406	408	49,000	408
2011-05-27	403	406	403	405	29,000	405
2011-05-26	402	402	394	400	58,000	400
2011-05-25	415	415	394	398	97,000	398
2011-05-24	433	433	404	415	126,000	415
2011-05-23	446	446	437	437	17,000	437
2011-05-20	451	452	446	446	27,000	446
2011-05-19	452	452	445	446	30,000	446
2011-05-18	467	467	438	446	65,000	446
2011-05-17	457	459	455	459	25,000	459
2011-05-16	450	461	450	456	67,000	456
2011-05-13	501	503	457	465	100,000	465
2011-05-12	501	509	501	501	38,000	501
2011-05-11	524	524	508	508	73,000	508
2011-05-10	531	533	526	529	39,000	529
2011-05-09	538	538	531	534	31,000	534
2011-05-06	538	543	535	541	23,000	541
2011-05-02	530	538	529	538	14,000	538
2011-04-28	539	539	528	533	33,000	533
2011-04-27	535	540	532	538	64,000	538
2011-04-26	530	536	527	528	41,000	528
2011-04-25	534	535	533	534	11,000	534
2011-04-22	527	538	527	534	25,000	534
2011-04-21	545	545	534	536	31,000	536
2011-04-20	543	544	539	540	25,000	540
2011-04-19	538	538	530	537	41,000	537
2011-04-18	539	543	524	539	54,000	539
2011-04-15	545	552	544	549	63,000	549
2011-04-14	530	549	530	544	62,000	544
2011-04-13	539	541	533	539	41,000	539
2011-04-12	533	560	533	538	129,000	538
2011-04-11	518	545	500	542	86,000	542
2011-04-08	512	518	500	517	41,000	517
2011-04-07	509	531	509	518	58,000	518
2011-04-06	521	529	512	517	68,000	517
2011-04-05	538	538	526	531	75,000	531
2011-04-04	545	545	536	541	42,000	541
2011-04-01	546	550	540	542	71,000	542
2011-03-31	541	562	537	547	148,000	547
2011-03-30	528	542	522	530	236,000	530
2011-03-29	560	560	525	528	247,000	528
2011-03-28	590	590	560	572	87,000	572
2011-03-25	578	597	578	581	111,000	581
2011-03-24	560	579	556	577	69,000	577
2011-03-23	572	573	534	540	182,000	540
2011-03-22	543	549	532	542	122,000	542
2011-03-18	501	512	501	508	54,000	508
2011-03-17	457	475	449	475	71,000	475
2011-03-16	455	465	431	465	80,000	465
2011-03-15	500	514	460	462	61,000	462
2011-03-14	543	578	513	547	66,000	547
2011-03-11	584	589	579	583	80,000	583
2011-03-10	586	594	585	593	37,000	593
2011-03-09	581	592	580	584	50,000	584
2011-03-08	559	582	559	579	62,000	579
2011-03-07	565	565	559	559	14,000	559
2011-03-04	567	567	559	562	14,000	562
2011-03-03	567	567	558	564	12,000	564
2011-03-02	571	571	558	558	17,000	558
2011-03-01	565	573	564	572	21,000	572
2011-02-28	549	563	548	563	24,000	563
2011-02-25	545	555	545	549	34,000	549
2011-02-24	560	560	551	551	23,000	551
2011-02-23	562	565	562	564	16,000	564
2011-02-22	571	572	561	572	11,000	572
2011-02-21	581	583	576	579	19,000	579
2011-02-18	574	578	574	578	14,000	578
2011-02-17	571	574	569	574	15,000	574
2011-02-16	571	573	568	571	19,000	571
2011-02-15	571	571	567	568	10,000	568
2011-02-14	565	569	565	568	11,000	568
2011-02-10	563	565	563	564	13,000	564
2011-02-09	565	565	562	563	11,000	563
2011-02-08	561	565	560	562	34,000	562
2011-02-07	565	565	559	560	39,000	560
2011-02-04	559	563	559	559	21,000	559
2011-02-03	558	558	555	556	22,000	556
2011-02-02	550	559	546	558	24,000	558
2011-02-01	550	550	546	549	30,000	549
2011-01-31	560	560	550	550	47,000	550
2011-01-28	559	559	547	550	59,000	550
2011-01-27	545	559	545	559	52,000	559
2011-01-26	536	543	536	543	25,000	543
2011-01-25	531	538	530	536	38,000	536
2011-01-24	528	528	522	527	13,000	527
2011-01-21	526	526	521	521	13,000	521
2011-01-20	522	527	522	526	8,000	526
2011-01-19	529	529	523	528	15,000	528
2011-01-18	531	531	525	526	14,000	526
2011-01-17	537	537	528	531	13,000	531
2011-01-14	527	540	527	538	13,000	538
2011-01-13	535	538	532	535	12,000	535
2011-01-12	533	537	525	536	24,000	536
2011-01-11	531	537	531	537	14,000	537
2011-01-07	535	536	533	533	16,000	533
2011-01-06	536	543	536	540	14,000	540
2011-01-05	535	537	525	537	43,000	537
2011-01-04	530	531	523	528	34,000	528

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

1945 (株)東京エネシス の時系列データ [2011年度]

1945 (株)東京エネシスの時系列データ [2011年度]