1945 (株)東京エネシス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 875 | 876 | 864 | 873 | 70,000 | 873 |
| 2014-12-29 | 858 | 868 | 847 | 867 | 83,000 | 867 |
| 2014-12-26 | 829 | 859 | 820 | 855 | 52,000 | 855 |
| 2014-12-25 | 842 | 842 | 831 | 833 | 56,000 | 833 |
| 2014-12-24 | 858 | 858 | 839 | 842 | 94,000 | 842 |
| 2014-12-22 | 836 | 859 | 832 | 859 | 112,000 | 859 |
| 2014-12-19 | 835 | 837 | 823 | 833 | 42,000 | 833 |
| 2014-12-18 | 822 | 834 | 811 | 828 | 104,000 | 828 |
| 2014-12-17 | 811 | 816 | 800 | 802 | 42,000 | 802 |
| 2014-12-16 | 805 | 819 | 790 | 811 | 112,000 | 811 |
| 2014-12-15 | 815 | 819 | 806 | 809 | 55,000 | 809 |
| 2014-12-12 | 811 | 825 | 811 | 815 | 79,000 | 815 |
| 2014-12-11 | 825 | 825 | 808 | 822 | 56,000 | 822 |
| 2014-12-10 | 815 | 835 | 813 | 828 | 80,000 | 828 |
| 2014-12-09 | 834 | 848 | 809 | 815 | 99,000 | 815 |
| 2014-12-08 | 830 | 835 | 825 | 834 | 57,000 | 834 |
| 2014-12-05 | 834 | 834 | 812 | 830 | 51,000 | 830 |
| 2014-12-04 | 822 | 834 | 817 | 834 | 95,000 | 834 |
| 2014-12-03 | 820 | 822 | 803 | 810 | 98,000 | 810 |
| 2014-12-02 | 801 | 829 | 799 | 816 | 119,000 | 816 |
| 2014-12-01 | 787 | 794 | 772 | 794 | 48,000 | 794 |
| 2014-11-28 | 783 | 790 | 783 | 788 | 55,000 | 788 |
| 2014-11-27 | 744 | 795 | 744 | 790 | 127,000 | 790 |
| 2014-11-26 | 746 | 746 | 731 | 743 | 35,000 | 743 |
| 2014-11-25 | 740 | 748 | 721 | 746 | 44,000 | 746 |
| 2014-11-21 | 735 | 745 | 720 | 744 | 59,000 | 744 |
| 2014-11-20 | 743 | 745 | 735 | 735 | 29,000 | 735 |
| 2014-11-19 | 737 | 748 | 730 | 732 | 52,000 | 732 |
| 2014-11-18 | 716 | 739 | 716 | 737 | 55,000 | 737 |
| 2014-11-17 | 723 | 724 | 701 | 716 | 35,000 | 716 |
| 2014-11-14 | 730 | 739 | 728 | 733 | 35,000 | 733 |
| 2014-11-13 | 715 | 733 | 713 | 728 | 41,000 | 728 |
| 2014-11-12 | 735 | 736 | 707 | 713 | 87,000 | 713 |
| 2014-11-11 | 729 | 733 | 726 | 730 | 41,000 | 730 |
| 2014-11-10 | 740 | 743 | 728 | 735 | 19,000 | 735 |
| 2014-11-07 | 740 | 742 | 727 | 735 | 41,000 | 735 |
| 2014-11-06 | 759 | 759 | 740 | 745 | 64,000 | 745 |
| 2014-11-05 | 762 | 769 | 746 | 767 | 90,000 | 767 |
| 2014-11-04 | 788 | 790 | 765 | 771 | 108,000 | 771 |
| 2014-10-31 | 755 | 780 | 751 | 780 | 196,000 | 780 |
| 2014-10-30 | 759 | 763 | 728 | 758 | 282,000 | 758 |
| 2014-10-29 | 703 | 777 | 703 | 759 | 578,000 | 759 |
| 2014-10-28 | 693 | 693 | 680 | 683 | 31,000 | 683 |
| 2014-10-27 | 675 | 690 | 667 | 686 | 29,000 | 686 |
| 2014-10-24 | 676 | 676 | 661 | 664 | 19,000 | 664 |
| 2014-10-23 | 662 | 675 | 660 | 660 | 30,000 | 660 |
| 2014-10-22 | 640 | 672 | 640 | 667 | 28,000 | 667 |
| 2014-10-21 | 657 | 658 | 630 | 634 | 27,000 | 634 |
| 2014-10-20 | 640 | 656 | 634 | 651 | 29,000 | 651 |
| 2014-10-17 | 635 | 635 | 620 | 621 | 31,000 | 621 |
| 2014-10-16 | 650 | 661 | 638 | 639 | 41,000 | 639 |
| 2014-10-15 | 652 | 661 | 652 | 660 | 18,000 | 660 |
| 2014-10-14 | 666 | 686 | 662 | 662 | 17,000 | 662 |
| 2014-10-10 | 687 | 687 | 676 | 684 | 26,000 | 684 |
| 2014-10-09 | 709 | 709 | 698 | 698 | 15,000 | 698 |
| 2014-10-08 | 699 | 717 | 685 | 709 | 40,000 | 709 |
| 2014-10-07 | 719 | 719 | 703 | 703 | 24,000 | 703 |
| 2014-10-06 | 729 | 729 | 715 | 719 | 26,000 | 719 |
| 2014-10-03 | 712 | 725 | 712 | 714 | 11,000 | 714 |
| 2014-10-02 | 733 | 733 | 710 | 712 | 48,000 | 712 |
| 2014-10-01 | 744 | 744 | 730 | 740 | 55,000 | 740 |
| 2014-09-30 | 734 | 749 | 719 | 742 | 67,000 | 742 |
| 2014-09-29 | 745 | 754 | 740 | 744 | 54,000 | 744 |
| 2014-09-26 | 738 | 743 | 733 | 743 | 26,000 | 743 |
| 2014-09-25 | 731 | 747 | 726 | 743 | 52,000 | 743 |
| 2014-09-24 | 715 | 729 | 698 | 728 | 46,000 | 728 |
| 2014-09-22 | 723 | 740 | 720 | 723 | 25,000 | 723 |
| 2014-09-19 | 723 | 723 | 717 | 722 | 44,000 | 722 |
| 2014-09-18 | 714 | 728 | 712 | 715 | 36,000 | 715 |
| 2014-09-17 | 715 | 719 | 712 | 713 | 34,000 | 713 |
| 2014-09-16 | 725 | 728 | 715 | 715 | 38,000 | 715 |
| 2014-09-12 | 716 | 725 | 715 | 718 | 72,000 | 718 |
| 2014-09-11 | 717 | 723 | 714 | 717 | 35,000 | 717 |
| 2014-09-10 | 715 | 721 | 711 | 715 | 32,000 | 715 |
| 2014-09-09 | 713 | 723 | 711 | 713 | 13,000 | 713 |
| 2014-09-08 | 707 | 720 | 706 | 714 | 34,000 | 714 |
| 2014-09-05 | 695 | 717 | 695 | 708 | 48,000 | 708 |
| 2014-09-04 | 702 | 702 | 691 | 695 | 27,000 | 695 |
| 2014-09-03 | 703 | 713 | 696 | 709 | 60,000 | 709 |
| 2014-09-02 | 709 | 715 | 700 | 703 | 26,000 | 703 |
| 2014-09-01 | 700 | 717 | 700 | 709 | 71,000 | 709 |
| 2014-08-29 | 703 | 712 | 696 | 707 | 48,000 | 707 |
| 2014-08-28 | 721 | 721 | 706 | 713 | 27,000 | 713 |
| 2014-08-27 | 728 | 730 | 697 | 721 | 58,000 | 721 |
| 2014-08-26 | 720 | 740 | 720 | 723 | 93,000 | 723 |
| 2014-08-25 | 657 | 712 | 657 | 711 | 78,000 | 711 |
| 2014-08-22 | 680 | 683 | 651 | 657 | 57,000 | 657 |
| 2014-08-21 | 663 | 679 | 663 | 673 | 37,000 | 673 |
| 2014-08-20 | 659 | 663 | 654 | 663 | 13,000 | 663 |
| 2014-08-19 | 647 | 659 | 647 | 659 | 19,000 | 659 |
| 2014-08-18 | 659 | 659 | 646 | 647 | 25,000 | 647 |
| 2014-08-15 | 662 | 662 | 646 | 656 | 19,000 | 656 |
| 2014-08-14 | 648 | 674 | 648 | 664 | 62,000 | 664 |
| 2014-08-13 | 628 | 663 | 628 | 663 | 40,000 | 663 |
| 2014-08-12 | 629 | 632 | 623 | 630 | 41,000 | 630 |
| 2014-08-11 | 628 | 628 | 620 | 621 | 21,000 | 621 |
| 2014-08-08 | 617 | 624 | 613 | 622 | 80,000 | 622 |
| 2014-08-07 | 608 | 620 | 606 | 613 | 36,000 | 613 |
| 2014-08-06 | 611 | 611 | 600 | 600 | 29,000 | 600 |
| 2014-08-05 | 609 | 613 | 606 | 608 | 54,000 | 608 |
| 2014-08-04 | 601 | 614 | 601 | 609 | 26,000 | 609 |
| 2014-08-01 | 607 | 609 | 603 | 603 | 11,000 | 603 |
| 2014-07-31 | 623 | 624 | 606 | 617 | 48,000 | 617 |
| 2014-07-30 | 618 | 623 | 615 | 619 | 46,000 | 619 |
| 2014-07-29 | 607 | 620 | 606 | 611 | 71,000 | 611 |
| 2014-07-28 | 585 | 597 | 571 | 597 | 37,000 | 597 |
| 2014-07-25 | 562 | 582 | 562 | 582 | 19,000 | 582 |
| 2014-07-24 | 567 | 572 | 558 | 562 | 22,000 | 562 |
| 2014-07-23 | 557 | 567 | 557 | 567 | 14,000 | 567 |
| 2014-07-22 | 558 | 564 | 558 | 562 | 8,000 | 562 |
| 2014-07-18 | 545 | 560 | 545 | 560 | 4,000 | 560 |
| 2014-07-17 | 560 | 578 | 547 | 555 | 24,000 | 555 |
| 2014-07-16 | 555 | 569 | 555 | 562 | 11,000 | 562 |
| 2014-07-15 | 551 | 562 | 545 | 562 | 18,000 | 562 |
| 2014-07-14 | 559 | 559 | 555 | 557 | 7,000 | 557 |
| 2014-07-11 | 575 | 575 | 550 | 552 | 15,000 | 552 |
| 2014-07-10 | 580 | 584 | 567 | 567 | 29,000 | 567 |
| 2014-07-09 | 585 | 585 | 567 | 575 | 13,000 | 575 |
| 2014-07-08 | 580 | 587 | 580 | 585 | 15,000 | 585 |
| 2014-07-07 | 584 | 590 | 575 | 584 | 42,000 | 584 |
| 2014-07-04 | 571 | 578 | 571 | 578 | 35,000 | 578 |
| 2014-07-03 | 561 | 571 | 561 | 569 | 29,000 | 569 |
| 2014-07-02 | 560 | 570 | 560 | 567 | 30,000 | 567 |
| 2014-07-01 | 559 | 566 | 555 | 557 | 35,000 | 557 |
| 2014-06-30 | 547 | 553 | 543 | 551 | 34,000 | 551 |
| 2014-06-27 | 550 | 554 | 550 | 552 | 19,000 | 552 |
| 2014-06-26 | 562 | 562 | 554 | 555 | 23,000 | 555 |
| 2014-06-25 | 564 | 567 | 555 | 562 | 25,000 | 562 |
| 2014-06-24 | 563 | 566 | 558 | 566 | 14,000 | 566 |
| 2014-06-23 | 543 | 563 | 543 | 563 | 31,000 | 563 |
| 2014-06-20 | 564 | 565 | 541 | 543 | 27,000 | 543 |
| 2014-06-19 | 539 | 567 | 539 | 567 | 37,000 | 567 |
| 2014-06-18 | 539 | 546 | 539 | 546 | 13,000 | 546 |
| 2014-06-17 | 560 | 560 | 547 | 548 | 23,000 | 548 |
| 2014-06-16 | 566 | 569 | 558 | 561 | 22,000 | 561 |
| 2014-06-13 | 540 | 556 | 539 | 556 | 54,000 | 556 |
| 2014-06-12 | 535 | 540 | 535 | 540 | 29,000 | 540 |
| 2014-06-11 | 531 | 549 | 531 | 549 | 80,000 | 549 |
| 2014-06-10 | 525 | 533 | 525 | 530 | 39,000 | 530 |
| 2014-06-09 | 535 | 535 | 524 | 530 | 15,000 | 530 |
| 2014-06-06 | 533 | 533 | 527 | 532 | 22,000 | 532 |
| 2014-06-05 | 528 | 534 | 528 | 533 | 24,000 | 533 |
| 2014-06-04 | 526 | 528 | 526 | 528 | 4,000 | 528 |
| 2014-06-03 | 528 | 529 | 527 | 528 | 12,000 | 528 |
| 2014-06-02 | 520 | 525 | 520 | 524 | 13,000 | 524 |
| 2014-05-30 | 519 | 520 | 518 | 520 | 6,000 | 520 |
| 2014-05-29 | 520 | 525 | 520 | 523 | 10,000 | 523 |
| 2014-05-28 | 526 | 526 | 515 | 524 | 30,000 | 524 |
| 2014-05-27 | 527 | 528 | 518 | 526 | 17,000 | 526 |
| 2014-05-26 | 522 | 528 | 520 | 528 | 18,000 | 528 |
| 2014-05-23 | 507 | 519 | 507 | 518 | 26,000 | 518 |
| 2014-05-22 | 500 | 508 | 499 | 507 | 12,000 | 507 |
| 2014-05-21 | 511 | 512 | 509 | 510 | 5,000 | 510 |
| 2014-05-20 | 521 | 521 | 506 | 511 | 6,000 | 511 |
| 2014-05-19 | 514 | 524 | 514 | 517 | 10,000 | 517 |
| 2014-05-16 | 513 | 515 | 509 | 514 | 17,000 | 514 |
| 2014-05-15 | 520 | 521 | 520 | 521 | 6,000 | 521 |
| 2014-05-14 | 525 | 525 | 523 | 524 | 5,000 | 524 |
| 2014-05-13 | 519 | 528 | 519 | 524 | 11,000 | 524 |
| 2014-05-12 | 523 | 524 | 518 | 519 | 19,000 | 519 |
| 2014-05-09 | 523 | 523 | 515 | 521 | 6,000 | 521 |
| 2014-05-08 | 528 | 530 | 520 | 520 | 21,000 | 520 |
| 2014-05-07 | 537 | 537 | 520 | 524 | 26,000 | 524 |
| 2014-05-02 | 535 | 539 | 525 | 539 | 15,000 | 539 |
| 2014-05-01 | 536 | 544 | 531 | 541 | 55,000 | 541 |
| 2014-04-30 | 536 | 536 | 512 | 533 | 46,000 | 533 |
| 2014-04-28 | 511 | 539 | 511 | 538 | 108,000 | 538 |
| 2014-04-25 | 503 | 512 | 498 | 510 | 28,000 | 510 |
| 2014-04-24 | 494 | 518 | 494 | 505 | 57,000 | 505 |
| 2014-04-23 | 489 | 489 | 482 | 486 | 14,000 | 486 |
| 2014-04-22 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2014-04-21 | 491 | 491 | 481 | 487 | 5,000 | 487 |
| 2014-04-18 | 489 | 489 | 485 | 488 | 9,000 | 488 |
| 2014-04-17 | 486 | 493 | 484 | 489 | 24,000 | 489 |
| 2014-04-16 | 474 | 487 | 474 | 486 | 16,000 | 486 |
| 2014-04-15 | 476 | 483 | 476 | 478 | 28,000 | 478 |
| 2014-04-14 | 478 | 488 | 478 | 479 | 8,000 | 479 |
| 2014-04-11 | 477 | 485 | 474 | 478 | 22,000 | 478 |
| 2014-04-10 | 482 | 483 | 479 | 479 | 10,000 | 479 |
| 2014-04-09 | 482 | 488 | 475 | 475 | 33,000 | 475 |
| 2014-04-08 | 496 | 496 | 483 | 488 | 14,000 | 488 |
| 2014-04-07 | 496 | 496 | 493 | 496 | 11,000 | 496 |
| 2014-04-04 | 495 | 496 | 489 | 496 | 16,000 | 496 |
| 2014-04-03 | 503 | 504 | 501 | 501 | 15,000 | 501 |
| 2014-04-02 | 500 | 508 | 496 | 500 | 23,000 | 500 |
| 2014-04-01 | 497 | 507 | 493 | 507 | 17,000 | 507 |
| 2014-03-31 | 502 | 514 | 499 | 501 | 21,000 | 501 |
| 2014-03-28 | 504 | 504 | 494 | 502 | 27,000 | 502 |
| 2014-03-27 | 501 | 510 | 499 | 503 | 37,000 | 503 |
| 2014-03-26 | 495 | 510 | 495 | 505 | 30,000 | 505 |
| 2014-03-25 | 493 | 493 | 471 | 487 | 22,000 | 487 |
| 2014-03-24 | 471 | 489 | 471 | 485 | 39,000 | 485 |
| 2014-03-20 | 492 | 492 | 472 | 478 | 17,000 | 478 |
| 2014-03-19 | 491 | 491 | 487 | 487 | 11,000 | 487 |
| 2014-03-18 | 485 | 490 | 485 | 490 | 7,000 | 490 |
| 2014-03-17 | 492 | 494 | 481 | 483 | 16,000 | 483 |
| 2014-03-14 | 497 | 501 | 485 | 485 | 64,000 | 485 |
| 2014-03-13 | 503 | 510 | 503 | 507 | 24,000 | 507 |
| 2014-03-12 | 502 | 502 | 497 | 500 | 17,000 | 500 |
| 2014-03-11 | 504 | 505 | 500 | 505 | 8,000 | 505 |
| 2014-03-10 | 505 | 506 | 498 | 504 | 17,000 | 504 |
| 2014-03-07 | 500 | 505 | 495 | 504 | 37,000 | 504 |
| 2014-03-06 | 494 | 499 | 484 | 495 | 28,000 | 495 |
| 2014-03-05 | 479 | 495 | 479 | 490 | 57,000 | 490 |
| 2014-03-04 | 464 | 480 | 462 | 471 | 30,000 | 471 |
| 2014-03-03 | 464 | 464 | 460 | 461 | 29,000 | 461 |
| 2014-02-28 | 463 | 464 | 455 | 457 | 30,000 | 457 |
| 2014-02-27 | 464 | 464 | 460 | 460 | 37,000 | 460 |
| 2014-02-26 | 466 | 467 | 464 | 464 | 16,000 | 464 |
| 2014-02-25 | 470 | 477 | 466 | 467 | 32,000 | 467 |
| 2014-02-24 | 473 | 475 | 470 | 470 | 15,000 | 470 |
| 2014-02-21 | 465 | 468 | 465 | 468 | 22,000 | 468 |
| 2014-02-20 | 466 | 466 | 458 | 460 | 14,000 | 460 |
| 2014-02-19 | 460 | 470 | 460 | 466 | 12,000 | 466 |
| 2014-02-18 | 461 | 470 | 458 | 468 | 33,000 | 468 |
| 2014-02-17 | 473 | 473 | 461 | 464 | 10,000 | 464 |
| 2014-02-14 | 480 | 481 | 457 | 466 | 30,000 | 466 |
| 2014-02-13 | 482 | 482 | 452 | 475 | 43,000 | 475 |
| 2014-02-12 | 476 | 494 | 476 | 478 | 52,000 | 478 |
| 2014-02-10 | 475 | 495 | 474 | 476 | 60,000 | 476 |
| 2014-02-07 | 453 | 470 | 453 | 463 | 52,000 | 463 |
| 2014-02-06 | 453 | 459 | 441 | 443 | 102,000 | 443 |
| 2014-02-05 | 477 | 483 | 454 | 460 | 80,000 | 460 |
| 2014-02-04 | 505 | 506 | 474 | 474 | 73,000 | 474 |
| 2014-02-03 | 522 | 522 | 509 | 509 | 20,000 | 509 |
| 2014-01-31 | 523 | 530 | 515 | 524 | 42,000 | 524 |
| 2014-01-30 | 526 | 531 | 521 | 526 | 62,000 | 526 |
| 2014-01-29 | 512 | 533 | 512 | 530 | 28,000 | 530 |
| 2014-01-28 | 513 | 530 | 510 | 510 | 41,000 | 510 |
| 2014-01-27 | 510 | 510 | 501 | 501 | 94,000 | 501 |
| 2014-01-24 | 518 | 524 | 510 | 514 | 62,000 | 514 |
| 2014-01-23 | 522 | 526 | 520 | 520 | 51,000 | 520 |
| 2014-01-22 | 519 | 524 | 519 | 520 | 54,000 | 520 |
| 2014-01-21 | 521 | 526 | 519 | 519 | 17,000 | 519 |
| 2014-01-20 | 514 | 522 | 514 | 521 | 28,000 | 521 |
| 2014-01-17 | 512 | 518 | 510 | 511 | 21,000 | 511 |
| 2014-01-16 | 522 | 528 | 510 | 512 | 43,000 | 512 |
| 2014-01-15 | 535 | 543 | 514 | 524 | 43,000 | 524 |
| 2014-01-14 | 539 | 539 | 531 | 533 | 15,000 | 533 |
| 2014-01-10 | 529 | 544 | 529 | 544 | 16,000 | 544 |
| 2014-01-09 | 545 | 545 | 536 | 538 | 12,000 | 538 |
| 2014-01-08 | 535 | 545 | 535 | 544 | 18,000 | 544 |
| 2014-01-07 | 545 | 547 | 540 | 540 | 9,000 | 540 |
| 2014-01-06 | 549 | 551 | 543 | 547 | 26,000 | 547 |
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