1945 (株)東京エネシス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2848849548349534,000495
2012-12-2748649047248764,000487
2012-12-2645547845147859,000478
2012-12-2544145144145024,000450
2012-12-2144844944544527,000445
2012-12-2043745043144836,000448
2012-12-1944044943244532,000445
2012-12-1845145743244155,000441
2012-12-17415457415445107,000445
2012-12-1440841440841442,000414
2012-12-1341641740841429,000414
2012-12-1241341340241125,000411
2012-12-1141641740841352,000413
2012-12-1040641540441054,000410
2012-12-0740040339740129,000401
2012-12-0639839839339418,000394
2012-12-0539639639239317,000393
2012-12-0438639738639322,000393
2012-12-033853873833869,000386
2012-11-3038438838138126,000381
2012-11-2938238938238432,000384
2012-11-2839039038839025,000390
2012-11-2740040039239648,000396
2012-11-2641041040440833,000408
2012-11-2239841539840249,000402
2012-11-2140640640240226,000402
2012-11-2041942041041152,000411
2012-11-1938840538840335,000403
2012-11-1637140035440035,000400
2012-11-1535336734836740,000367
2012-11-1435335334134437,000344
2012-11-133553563543545,000354
2012-11-123543553543559,000355
2012-11-0936336335235712,000357
2012-11-0836236936036119,000361
2012-11-0737237236536815,000368
2012-11-0637137136536866,000368
2012-11-0536036936036381,000363
2012-11-0235135134534633,000346
2012-11-0134234634234526,000345
2012-10-31328351328348107,000348
2012-10-30359359317321140,000321
2012-10-2935835835535832,000358
2012-10-2636136736036522,000365
2012-10-2536236535636220,000362
2012-10-2436436535136530,000365
2012-10-233713733713716,000371
2012-10-2235937435937311,000373
2012-10-1936636836436717,000367
2012-10-1835837435736641,000366
2012-10-1734735534535131,000351
2012-10-1634835134334625,000346
2012-10-153423423413414,000341
2012-10-1234034734034119,000341
2012-10-1134834834034316,000343
2012-10-1035035034134628,000346
2012-10-0936836835535516,000355
2012-10-0536336335536216,000362
2012-10-0436636635636016,000360
2012-10-0337638635836626,000366
2012-10-023863863733748,000374
2012-10-013733863733864,000386
2012-09-2839940138038653,000386
2012-09-2738840038839944,000399
2012-09-2637738837038833,000388
2012-09-2538138137437925,000379
2012-09-2438438437837815,000378
2012-09-2137039137039126,000391
2012-09-2037537736636612,000366
2012-09-1936537836537314,000373
2012-09-1835036535036519,000365
2012-09-1436036035235423,000354
2012-09-133463533463539,000353
2012-09-1235735734534516,000345
2012-09-1135835834535214,000352
2012-09-1035535635235510,000355
2012-09-0735335935335515,000355
2012-09-0634435334435324,000353
2012-09-0536336334434421,000344
2012-09-0436336335836310,000363
2012-09-0337337336036330,000363
2012-08-3136237036236520,000365
2012-08-3036436436036316,000363
2012-08-2936337236137213,000372
2012-08-2837237236236728,000367
2012-08-2736837136537127,000371
2012-08-2436636836136819,000368
2012-08-2335936935936331,000363
2012-08-223623693623659,000365
2012-08-2136136236036112,000361
2012-08-2036037036036134,000361
2012-08-1736036235636043,000360
2012-08-1637237236136343,000363
2012-08-1538238337137534,000375
2012-08-1440040038238317,000383
2012-08-134054054004005,000400
2012-08-1038740538740533,000405
2012-08-0938540038438727,000387
2012-08-0839340238838928,000389
2012-08-0739640039339923,000399
2012-08-0639439539139530,000395
2012-08-0338339037939023,000390
2012-08-0238238438038213,000382
2012-08-0139239238538641,000386
2012-07-3137938537438523,000385
2012-07-3038238236838037,000380
2012-07-2736337435837474,000374
2012-07-2634135733635641,000356
2012-07-2533534333333333,000333
2012-07-2433333833233258,000332
2012-07-23360360334338161,000338
2012-07-2037037036336814,000368
2012-07-1937537636837325,000373
2012-07-1837237536437518,000375
2012-07-1735936735936723,000367
2012-07-1337337336336534,000365
2012-07-1236637836537044,000370
2012-07-1135738035736868,000368
2012-07-1038038236136167,000361
2012-07-0937538837438026,000380
2012-07-0638738738038219,000382
2012-07-0538439038339033,000390
2012-07-043853853853855,000385
2012-07-0338738738138519,000385
2012-07-0237638637638621,000386
2012-06-2938038137437621,000376
2012-06-2837838337638026,000380
2012-06-2737637937137932,000379
2012-06-2637837937337925,000379
2012-06-2538238237437710,000377
2012-06-2237838437838215,000382
2012-06-2137438137038110,000381
2012-06-203713753713737,000373
2012-06-1937637737237314,000373
2012-06-1837637636837312,000373
2012-06-1538538536936929,000369
2012-06-1438538637338619,000386
2012-06-1338938938338514,000385
2012-06-1237938837938830,000388
2012-06-1138839238439256,000392
2012-06-0838438437137980,000379
2012-06-0736737336737230,000372
2012-06-0636036736036729,000367
2012-06-0535035234935215,000352
2012-06-0434735034534721,000347
2012-06-0135335535135527,000355
2012-05-3135835835035536,000355
2012-05-3035435635035533,000355
2012-05-2935035534635441,000354
2012-05-2834734734134747,000347
2012-05-2534235034235037,000350
2012-05-2433334133333937,000339
2012-05-23355355335335109,000335
2012-05-2235935934735558,000355
2012-05-2135235535035151,000351
2012-05-1835835834534860,000348
2012-05-1735036934935968,000359
2012-05-16350352345348149,000348
2012-05-15377379337344198,000344
2012-05-1440040038238237,000382
2012-05-1143843940041483,000414
2012-05-1047448247047015,000470
2012-05-0947649047649016,000490
2012-05-0847548847348414,000484
2012-05-0748749047547825,000478
2012-05-0248249248049222,000492
2012-05-0148749048449024,000490
2012-04-2748549048348932,000489
2012-04-2647648447648133,000481
2012-04-2546647046047016,000470
2012-04-2445246045145521,000455
2012-04-234634634554558,000455
2012-04-2046646646046012,000460
2012-04-1947847846646610,000466
2012-04-1847548046948019,000480
2012-04-174754754744757,000475
2012-04-164744774744773,000477
2012-04-1347448247248113,000481
2012-04-1249149147447441,000474
2012-04-1146349246249254,000492
2012-04-1046147044746729,000467
2012-04-0946346344545529,000455
2012-04-0647447447147116,000471
2012-04-0548248247347723,000477
2012-04-0448348447648223,000482
2012-04-0348648848048337,000483
2012-04-0248848847848254,000482
2012-03-3049049248348853,000488
2012-03-2948750348749435,000494
2012-03-2851151148549572,000495
2012-03-27533534502508129,000508
2012-03-2653653753053740,000537
2012-03-2353653953553828,000538
2012-03-2254054453354443,000544
2012-03-2153354753353430,000534
2012-03-1952454452454026,000540
2012-03-1651852751852721,000527
2012-03-1551052151051530,000515
2012-03-1450551550550933,000509
2012-03-1349250549150132,000501
2012-03-1249049148849014,000490
2012-03-0949349348248253,000482
2012-03-0847849447049339,000493
2012-03-0747747846047842,000478
2012-03-0649349347848120,000481
2012-03-0550150149649628,000496
2012-03-0250050149850024,000500
2012-03-0150050449850422,000504
2012-02-2948750748750061,000500
2012-02-2848249448049032,000490
2012-02-2748348448048452,000484
2012-02-2447848547748147,000481
2012-02-2347748547347344,000473
2012-02-2246947846947847,000478
2012-02-2145646745146428,000464
2012-02-2047447446046131,000461
2012-02-1747347747347320,000473
2012-02-1648248247047426,000474
2012-02-1546848346848233,000482
2012-02-1446146845346831,000468
2012-02-1345945945345829,000458
2012-02-1047247845546836,000468
2012-02-0947547546247339,000473
2012-02-0848549047647843,000478
2012-02-0747948547548518,000485
2012-02-0648148247847923,000479
2012-02-0348448447448237,000482
2012-02-0248048847548429,000484
2012-02-0149950347748037,000480
2012-01-3149649649049113,000491
2012-01-3051751850150126,000501
2012-01-2751651951451853,000518
2012-01-2651251651051637,000516
2012-01-2550951349951226,000512
2012-01-2451051350551341,000513
2012-01-2349550249450210,000502
2012-01-2047049547049530,000495
2012-01-1947147847047638,000476
2012-01-1846746946446919,000469
2012-01-1745746145346023,000460
2012-01-1645545945245716,000457
2012-01-1346046945245642,000456
2012-01-1245546144345934,000459
2012-01-1144845443745423,000454
2012-01-1044245044245022,000450
2012-01-0642443541543532,000435
2012-01-0541642841642433,000424
2012-01-0440142040141439,000414

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