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 |
---|---|---|---|---|---|---|
2012-12-28 | 488 | 495 | 483 | 495 | 34,000 | 495 |
2012-12-27 | 486 | 490 | 472 | 487 | 64,000 | 487 |
2012-12-26 | 455 | 478 | 451 | 478 | 59,000 | 478 |
2012-12-25 | 441 | 451 | 441 | 450 | 24,000 | 450 |
2012-12-21 | 448 | 449 | 445 | 445 | 27,000 | 445 |
2012-12-20 | 437 | 450 | 431 | 448 | 36,000 | 448 |
2012-12-19 | 440 | 449 | 432 | 445 | 32,000 | 445 |
2012-12-18 | 451 | 457 | 432 | 441 | 55,000 | 441 |
2012-12-17 | 415 | 457 | 415 | 445 | 107,000 | 445 |
2012-12-14 | 408 | 414 | 408 | 414 | 42,000 | 414 |
2012-12-13 | 416 | 417 | 408 | 414 | 29,000 | 414 |
2012-12-12 | 413 | 413 | 402 | 411 | 25,000 | 411 |
2012-12-11 | 416 | 417 | 408 | 413 | 52,000 | 413 |
2012-12-10 | 406 | 415 | 404 | 410 | 54,000 | 410 |
2012-12-07 | 400 | 403 | 397 | 401 | 29,000 | 401 |
2012-12-06 | 398 | 398 | 393 | 394 | 18,000 | 394 |
2012-12-05 | 396 | 396 | 392 | 393 | 17,000 | 393 |
2012-12-04 | 386 | 397 | 386 | 393 | 22,000 | 393 |
2012-12-03 | 385 | 387 | 383 | 386 | 9,000 | 386 |
2012-11-30 | 384 | 388 | 381 | 381 | 26,000 | 381 |
2012-11-29 | 382 | 389 | 382 | 384 | 32,000 | 384 |
2012-11-28 | 390 | 390 | 388 | 390 | 25,000 | 390 |
2012-11-27 | 400 | 400 | 392 | 396 | 48,000 | 396 |
2012-11-26 | 410 | 410 | 404 | 408 | 33,000 | 408 |
2012-11-22 | 398 | 415 | 398 | 402 | 49,000 | 402 |
2012-11-21 | 406 | 406 | 402 | 402 | 26,000 | 402 |
2012-11-20 | 419 | 420 | 410 | 411 | 52,000 | 411 |
2012-11-19 | 388 | 405 | 388 | 403 | 35,000 | 403 |
2012-11-16 | 371 | 400 | 354 | 400 | 35,000 | 400 |
2012-11-15 | 353 | 367 | 348 | 367 | 40,000 | 367 |
2012-11-14 | 353 | 353 | 341 | 344 | 37,000 | 344 |
2012-11-13 | 355 | 356 | 354 | 354 | 5,000 | 354 |
2012-11-12 | 354 | 355 | 354 | 355 | 9,000 | 355 |
2012-11-09 | 363 | 363 | 352 | 357 | 12,000 | 357 |
2012-11-08 | 362 | 369 | 360 | 361 | 19,000 | 361 |
2012-11-07 | 372 | 372 | 365 | 368 | 15,000 | 368 |
2012-11-06 | 371 | 371 | 365 | 368 | 66,000 | 368 |
2012-11-05 | 360 | 369 | 360 | 363 | 81,000 | 363 |
2012-11-02 | 351 | 351 | 345 | 346 | 33,000 | 346 |
2012-11-01 | 342 | 346 | 342 | 345 | 26,000 | 345 |
2012-10-31 | 328 | 351 | 328 | 348 | 107,000 | 348 |
2012-10-30 | 359 | 359 | 317 | 321 | 140,000 | 321 |
2012-10-29 | 358 | 358 | 355 | 358 | 32,000 | 358 |
2012-10-26 | 361 | 367 | 360 | 365 | 22,000 | 365 |
2012-10-25 | 362 | 365 | 356 | 362 | 20,000 | 362 |
2012-10-24 | 364 | 365 | 351 | 365 | 30,000 | 365 |
2012-10-23 | 371 | 373 | 371 | 371 | 6,000 | 371 |
2012-10-22 | 359 | 374 | 359 | 373 | 11,000 | 373 |
2012-10-19 | 366 | 368 | 364 | 367 | 17,000 | 367 |
2012-10-18 | 358 | 374 | 357 | 366 | 41,000 | 366 |
2012-10-17 | 347 | 355 | 345 | 351 | 31,000 | 351 |
2012-10-16 | 348 | 351 | 343 | 346 | 25,000 | 346 |
2012-10-15 | 342 | 342 | 341 | 341 | 4,000 | 341 |
2012-10-12 | 340 | 347 | 340 | 341 | 19,000 | 341 |
2012-10-11 | 348 | 348 | 340 | 343 | 16,000 | 343 |
2012-10-10 | 350 | 350 | 341 | 346 | 28,000 | 346 |
2012-10-09 | 368 | 368 | 355 | 355 | 16,000 | 355 |
2012-10-05 | 363 | 363 | 355 | 362 | 16,000 | 362 |
2012-10-04 | 366 | 366 | 356 | 360 | 16,000 | 360 |
2012-10-03 | 376 | 386 | 358 | 366 | 26,000 | 366 |
2012-10-02 | 386 | 386 | 373 | 374 | 8,000 | 374 |
2012-10-01 | 373 | 386 | 373 | 386 | 4,000 | 386 |
2012-09-28 | 399 | 401 | 380 | 386 | 53,000 | 386 |
2012-09-27 | 388 | 400 | 388 | 399 | 44,000 | 399 |
2012-09-26 | 377 | 388 | 370 | 388 | 33,000 | 388 |
2012-09-25 | 381 | 381 | 374 | 379 | 25,000 | 379 |
2012-09-24 | 384 | 384 | 378 | 378 | 15,000 | 378 |
2012-09-21 | 370 | 391 | 370 | 391 | 26,000 | 391 |
2012-09-20 | 375 | 377 | 366 | 366 | 12,000 | 366 |
2012-09-19 | 365 | 378 | 365 | 373 | 14,000 | 373 |
2012-09-18 | 350 | 365 | 350 | 365 | 19,000 | 365 |
2012-09-14 | 360 | 360 | 352 | 354 | 23,000 | 354 |
2012-09-13 | 346 | 353 | 346 | 353 | 9,000 | 353 |
2012-09-12 | 357 | 357 | 345 | 345 | 16,000 | 345 |
2012-09-11 | 358 | 358 | 345 | 352 | 14,000 | 352 |
2012-09-10 | 355 | 356 | 352 | 355 | 10,000 | 355 |
2012-09-07 | 353 | 359 | 353 | 355 | 15,000 | 355 |
2012-09-06 | 344 | 353 | 344 | 353 | 24,000 | 353 |
2012-09-05 | 363 | 363 | 344 | 344 | 21,000 | 344 |
2012-09-04 | 363 | 363 | 358 | 363 | 10,000 | 363 |
2012-09-03 | 373 | 373 | 360 | 363 | 30,000 | 363 |
2012-08-31 | 362 | 370 | 362 | 365 | 20,000 | 365 |
2012-08-30 | 364 | 364 | 360 | 363 | 16,000 | 363 |
2012-08-29 | 363 | 372 | 361 | 372 | 13,000 | 372 |
2012-08-28 | 372 | 372 | 362 | 367 | 28,000 | 367 |
2012-08-27 | 368 | 371 | 365 | 371 | 27,000 | 371 |
2012-08-24 | 366 | 368 | 361 | 368 | 19,000 | 368 |
2012-08-23 | 359 | 369 | 359 | 363 | 31,000 | 363 |
2012-08-22 | 362 | 369 | 362 | 365 | 9,000 | 365 |
2012-08-21 | 361 | 362 | 360 | 361 | 12,000 | 361 |
2012-08-20 | 360 | 370 | 360 | 361 | 34,000 | 361 |
2012-08-17 | 360 | 362 | 356 | 360 | 43,000 | 360 |
2012-08-16 | 372 | 372 | 361 | 363 | 43,000 | 363 |
2012-08-15 | 382 | 383 | 371 | 375 | 34,000 | 375 |
2012-08-14 | 400 | 400 | 382 | 383 | 17,000 | 383 |
2012-08-13 | 405 | 405 | 400 | 400 | 5,000 | 400 |
2012-08-10 | 387 | 405 | 387 | 405 | 33,000 | 405 |
2012-08-09 | 385 | 400 | 384 | 387 | 27,000 | 387 |
2012-08-08 | 393 | 402 | 388 | 389 | 28,000 | 389 |
2012-08-07 | 396 | 400 | 393 | 399 | 23,000 | 399 |
2012-08-06 | 394 | 395 | 391 | 395 | 30,000 | 395 |
2012-08-03 | 383 | 390 | 379 | 390 | 23,000 | 390 |
2012-08-02 | 382 | 384 | 380 | 382 | 13,000 | 382 |
2012-08-01 | 392 | 392 | 385 | 386 | 41,000 | 386 |
2012-07-31 | 379 | 385 | 374 | 385 | 23,000 | 385 |
2012-07-30 | 382 | 382 | 368 | 380 | 37,000 | 380 |
2012-07-27 | 363 | 374 | 358 | 374 | 74,000 | 374 |
2012-07-26 | 341 | 357 | 336 | 356 | 41,000 | 356 |
2012-07-25 | 335 | 343 | 333 | 333 | 33,000 | 333 |
2012-07-24 | 333 | 338 | 332 | 332 | 58,000 | 332 |
2012-07-23 | 360 | 360 | 334 | 338 | 161,000 | 338 |
2012-07-20 | 370 | 370 | 363 | 368 | 14,000 | 368 |
2012-07-19 | 375 | 376 | 368 | 373 | 25,000 | 373 |
2012-07-18 | 372 | 375 | 364 | 375 | 18,000 | 375 |
2012-07-17 | 359 | 367 | 359 | 367 | 23,000 | 367 |
2012-07-13 | 373 | 373 | 363 | 365 | 34,000 | 365 |
2012-07-12 | 366 | 378 | 365 | 370 | 44,000 | 370 |
2012-07-11 | 357 | 380 | 357 | 368 | 68,000 | 368 |
2012-07-10 | 380 | 382 | 361 | 361 | 67,000 | 361 |
2012-07-09 | 375 | 388 | 374 | 380 | 26,000 | 380 |
2012-07-06 | 387 | 387 | 380 | 382 | 19,000 | 382 |
2012-07-05 | 384 | 390 | 383 | 390 | 33,000 | 390 |
2012-07-04 | 385 | 385 | 385 | 385 | 5,000 | 385 |
2012-07-03 | 387 | 387 | 381 | 385 | 19,000 | 385 |
2012-07-02 | 376 | 386 | 376 | 386 | 21,000 | 386 |
2012-06-29 | 380 | 381 | 374 | 376 | 21,000 | 376 |
2012-06-28 | 378 | 383 | 376 | 380 | 26,000 | 380 |
2012-06-27 | 376 | 379 | 371 | 379 | 32,000 | 379 |
2012-06-26 | 378 | 379 | 373 | 379 | 25,000 | 379 |
2012-06-25 | 382 | 382 | 374 | 377 | 10,000 | 377 |
2012-06-22 | 378 | 384 | 378 | 382 | 15,000 | 382 |
2012-06-21 | 374 | 381 | 370 | 381 | 10,000 | 381 |
2012-06-20 | 371 | 375 | 371 | 373 | 7,000 | 373 |
2012-06-19 | 376 | 377 | 372 | 373 | 14,000 | 373 |
2012-06-18 | 376 | 376 | 368 | 373 | 12,000 | 373 |
2012-06-15 | 385 | 385 | 369 | 369 | 29,000 | 369 |
2012-06-14 | 385 | 386 | 373 | 386 | 19,000 | 386 |
2012-06-13 | 389 | 389 | 383 | 385 | 14,000 | 385 |
2012-06-12 | 379 | 388 | 379 | 388 | 30,000 | 388 |
2012-06-11 | 388 | 392 | 384 | 392 | 56,000 | 392 |
2012-06-08 | 384 | 384 | 371 | 379 | 80,000 | 379 |
2012-06-07 | 367 | 373 | 367 | 372 | 30,000 | 372 |
2012-06-06 | 360 | 367 | 360 | 367 | 29,000 | 367 |
2012-06-05 | 350 | 352 | 349 | 352 | 15,000 | 352 |
2012-06-04 | 347 | 350 | 345 | 347 | 21,000 | 347 |
2012-06-01 | 353 | 355 | 351 | 355 | 27,000 | 355 |
2012-05-31 | 358 | 358 | 350 | 355 | 36,000 | 355 |
2012-05-30 | 354 | 356 | 350 | 355 | 33,000 | 355 |
2012-05-29 | 350 | 355 | 346 | 354 | 41,000 | 354 |
2012-05-28 | 347 | 347 | 341 | 347 | 47,000 | 347 |
2012-05-25 | 342 | 350 | 342 | 350 | 37,000 | 350 |
2012-05-24 | 333 | 341 | 333 | 339 | 37,000 | 339 |
2012-05-23 | 355 | 355 | 335 | 335 | 109,000 | 335 |
2012-05-22 | 359 | 359 | 347 | 355 | 58,000 | 355 |
2012-05-21 | 352 | 355 | 350 | 351 | 51,000 | 351 |
2012-05-18 | 358 | 358 | 345 | 348 | 60,000 | 348 |
2012-05-17 | 350 | 369 | 349 | 359 | 68,000 | 359 |
2012-05-16 | 350 | 352 | 345 | 348 | 149,000 | 348 |
2012-05-15 | 377 | 379 | 337 | 344 | 198,000 | 344 |
2012-05-14 | 400 | 400 | 382 | 382 | 37,000 | 382 |
2012-05-11 | 438 | 439 | 400 | 414 | 83,000 | 414 |
2012-05-10 | 474 | 482 | 470 | 470 | 15,000 | 470 |
2012-05-09 | 476 | 490 | 476 | 490 | 16,000 | 490 |
2012-05-08 | 475 | 488 | 473 | 484 | 14,000 | 484 |
2012-05-07 | 487 | 490 | 475 | 478 | 25,000 | 478 |
2012-05-02 | 482 | 492 | 480 | 492 | 22,000 | 492 |
2012-05-01 | 487 | 490 | 484 | 490 | 24,000 | 490 |
2012-04-27 | 485 | 490 | 483 | 489 | 32,000 | 489 |
2012-04-26 | 476 | 484 | 476 | 481 | 33,000 | 481 |
2012-04-25 | 466 | 470 | 460 | 470 | 16,000 | 470 |
2012-04-24 | 452 | 460 | 451 | 455 | 21,000 | 455 |
2012-04-23 | 463 | 463 | 455 | 455 | 8,000 | 455 |
2012-04-20 | 466 | 466 | 460 | 460 | 12,000 | 460 |
2012-04-19 | 478 | 478 | 466 | 466 | 10,000 | 466 |
2012-04-18 | 475 | 480 | 469 | 480 | 19,000 | 480 |
2012-04-17 | 475 | 475 | 474 | 475 | 7,000 | 475 |
2012-04-16 | 474 | 477 | 474 | 477 | 3,000 | 477 |
2012-04-13 | 474 | 482 | 472 | 481 | 13,000 | 481 |
2012-04-12 | 491 | 491 | 474 | 474 | 41,000 | 474 |
2012-04-11 | 463 | 492 | 462 | 492 | 54,000 | 492 |
2012-04-10 | 461 | 470 | 447 | 467 | 29,000 | 467 |
2012-04-09 | 463 | 463 | 445 | 455 | 29,000 | 455 |
2012-04-06 | 474 | 474 | 471 | 471 | 16,000 | 471 |
2012-04-05 | 482 | 482 | 473 | 477 | 23,000 | 477 |
2012-04-04 | 483 | 484 | 476 | 482 | 23,000 | 482 |
2012-04-03 | 486 | 488 | 480 | 483 | 37,000 | 483 |
2012-04-02 | 488 | 488 | 478 | 482 | 54,000 | 482 |
2012-03-30 | 490 | 492 | 483 | 488 | 53,000 | 488 |
2012-03-29 | 487 | 503 | 487 | 494 | 35,000 | 494 |
2012-03-28 | 511 | 511 | 485 | 495 | 72,000 | 495 |
2012-03-27 | 533 | 534 | 502 | 508 | 129,000 | 508 |
2012-03-26 | 536 | 537 | 530 | 537 | 40,000 | 537 |
2012-03-23 | 536 | 539 | 535 | 538 | 28,000 | 538 |
2012-03-22 | 540 | 544 | 533 | 544 | 43,000 | 544 |
2012-03-21 | 533 | 547 | 533 | 534 | 30,000 | 534 |
2012-03-19 | 524 | 544 | 524 | 540 | 26,000 | 540 |
2012-03-16 | 518 | 527 | 518 | 527 | 21,000 | 527 |
2012-03-15 | 510 | 521 | 510 | 515 | 30,000 | 515 |
2012-03-14 | 505 | 515 | 505 | 509 | 33,000 | 509 |
2012-03-13 | 492 | 505 | 491 | 501 | 32,000 | 501 |
2012-03-12 | 490 | 491 | 488 | 490 | 14,000 | 490 |
2012-03-09 | 493 | 493 | 482 | 482 | 53,000 | 482 |
2012-03-08 | 478 | 494 | 470 | 493 | 39,000 | 493 |
2012-03-07 | 477 | 478 | 460 | 478 | 42,000 | 478 |
2012-03-06 | 493 | 493 | 478 | 481 | 20,000 | 481 |
2012-03-05 | 501 | 501 | 496 | 496 | 28,000 | 496 |
2012-03-02 | 500 | 501 | 498 | 500 | 24,000 | 500 |
2012-03-01 | 500 | 504 | 498 | 504 | 22,000 | 504 |
2012-02-29 | 487 | 507 | 487 | 500 | 61,000 | 500 |
2012-02-28 | 482 | 494 | 480 | 490 | 32,000 | 490 |
2012-02-27 | 483 | 484 | 480 | 484 | 52,000 | 484 |
2012-02-24 | 478 | 485 | 477 | 481 | 47,000 | 481 |
2012-02-23 | 477 | 485 | 473 | 473 | 44,000 | 473 |
2012-02-22 | 469 | 478 | 469 | 478 | 47,000 | 478 |
2012-02-21 | 456 | 467 | 451 | 464 | 28,000 | 464 |
2012-02-20 | 474 | 474 | 460 | 461 | 31,000 | 461 |
2012-02-17 | 473 | 477 | 473 | 473 | 20,000 | 473 |
2012-02-16 | 482 | 482 | 470 | 474 | 26,000 | 474 |
2012-02-15 | 468 | 483 | 468 | 482 | 33,000 | 482 |
2012-02-14 | 461 | 468 | 453 | 468 | 31,000 | 468 |
2012-02-13 | 459 | 459 | 453 | 458 | 29,000 | 458 |
2012-02-10 | 472 | 478 | 455 | 468 | 36,000 | 468 |
2012-02-09 | 475 | 475 | 462 | 473 | 39,000 | 473 |
2012-02-08 | 485 | 490 | 476 | 478 | 43,000 | 478 |
2012-02-07 | 479 | 485 | 475 | 485 | 18,000 | 485 |
2012-02-06 | 481 | 482 | 478 | 479 | 23,000 | 479 |
2012-02-03 | 484 | 484 | 474 | 482 | 37,000 | 482 |
2012-02-02 | 480 | 488 | 475 | 484 | 29,000 | 484 |
2012-02-01 | 499 | 503 | 477 | 480 | 37,000 | 480 |
2012-01-31 | 496 | 496 | 490 | 491 | 13,000 | 491 |
2012-01-30 | 517 | 518 | 501 | 501 | 26,000 | 501 |
2012-01-27 | 516 | 519 | 514 | 518 | 53,000 | 518 |
2012-01-26 | 512 | 516 | 510 | 516 | 37,000 | 516 |
2012-01-25 | 509 | 513 | 499 | 512 | 26,000 | 512 |
2012-01-24 | 510 | 513 | 505 | 513 | 41,000 | 513 |
2012-01-23 | 495 | 502 | 494 | 502 | 10,000 | 502 |
2012-01-20 | 470 | 495 | 470 | 495 | 30,000 | 495 |
2012-01-19 | 471 | 478 | 470 | 476 | 38,000 | 476 |
2012-01-18 | 467 | 469 | 464 | 469 | 19,000 | 469 |
2012-01-17 | 457 | 461 | 453 | 460 | 23,000 | 460 |
2012-01-16 | 455 | 459 | 452 | 457 | 16,000 | 457 |
2012-01-13 | 460 | 469 | 452 | 456 | 42,000 | 456 |
2012-01-12 | 455 | 461 | 443 | 459 | 34,000 | 459 |
2012-01-11 | 448 | 454 | 437 | 454 | 23,000 | 454 |
2012-01-10 | 442 | 450 | 442 | 450 | 22,000 | 450 |
2012-01-06 | 424 | 435 | 415 | 435 | 32,000 | 435 |
2012-01-05 | 416 | 428 | 416 | 424 | 33,000 | 424 |
2012-01-04 | 401 | 420 | 401 | 414 | 39,000 | 414 |
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