1945 (株)東京エネシスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	940	943	933	933	29,000	933
2022-12-29	922	936	918	936	31,400	936
2022-12-28	938	938	924	932	45,000	932
2022-12-27	920	930	914	930	53,400	930
2022-12-26	930	930	904	909	60,800	909
2022-12-23	935	954	923	926	176,200	926
2022-12-22	908	912	902	908	27,900	908
2022-12-21	901	912	895	902	45,400	902
2022-12-20	917	926	896	902	50,900	902
2022-12-19	913	921	911	913	23,900	913
2022-12-16	919	929	912	913	53,300	913
2022-12-15	921	932	920	932	15,800	932
2022-12-14	923	924	918	922	21,900	922
2022-12-13	915	924	912	919	40,100	919
2022-12-12	918	921	909	911	33,800	911
2022-12-09	914	935	908	912	74,000	912
2022-12-08	908	908	894	906	47,400	906
2022-12-07	910	920	909	909	33,100	909
2022-12-06	912	915	908	910	29,200	910
2022-12-05	925	925	911	912	34,700	912
2022-12-02	930	931	916	923	44,100	923
2022-12-01	946	946	936	938	28,200	938
2022-11-30	950	954	941	941	26,800	941
2022-11-29	959	977	945	956	54,100	956
2022-11-28	980	981	960	965	40,200	965
2022-11-25	971	980	968	977	42,900	977
2022-11-24	960	970	954	968	56,700	968
2022-11-22	939	959	939	955	49,300	955
2022-11-21	934	940	931	937	20,700	937
2022-11-18	930	940	930	932	32,900	932
2022-11-17	929	930	922	927	18,500	927
2022-11-16	936	936	919	927	27,900	927
2022-11-15	935	937	921	921	41,100	921
2022-11-14	936	939	934	938	28,800	938
2022-11-11	946	947	936	943	26,000	943
2022-11-10	935	936	927	931	30,400	931
2022-11-09	945	952	935	935	29,600	935
2022-11-08	941	951	941	946	28,200	946
2022-11-07	941	942	931	936	22,600	936
2022-11-04	949	955	931	937	59,700	937
2022-11-02	950	979	947	953	177,900	953
2022-11-01	979	995	943	947	168,400	947
2022-10-31	936	942	924	924	48,000	924
2022-10-28	950	950	920	928	184,600	928
2022-10-27	955	959	946	949	38,300	949
2022-10-26	947	953	941	948	26,800	948
2022-10-25	926	944	926	941	36,800	941
2022-10-24	933	937	921	922	56,000	922
2022-10-21	930	937	926	931	22,100	931
2022-10-20	942	951	939	942	29,900	942
2022-10-19	934	953	932	949	29,800	949
2022-10-18	934	941	919	936	47,800	936
2022-10-17	929	939	921	932	36,300	932
2022-10-14	935	949	924	944	76,600	944
2022-10-13	927	927	907	907	46,500	907
2022-10-12	941	941	926	930	45,900	930
2022-10-11	955	962	945	945	49,500	945
2022-10-07	981	981	962	973	43,300	973
2022-10-06	991	1,006	990	993	57,300	993
2022-10-05	993	993	976	976	45,800	976
2022-10-04	963	989	963	983	67,900	983
2022-10-03	968	978	952	959	72,000	959
2022-09-30	963	988	958	969	55,100	969
2022-09-29	952	969	952	969	49,000	969
2022-09-28	959	968	942	957	74,000	957
2022-09-27	966	972	951	954	43,700	954
2022-09-26	961	972	944	951	79,200	951
2022-09-22	980	987	977	981	29,000	981
2022-09-21	995	995	983	988	34,000	988
2022-09-20	1,002	1,010	994	1,002	39,700	1,002
2022-09-16	1,000	1,013	994	997	64,200	997
2022-09-15	1,012	1,012	999	1,007	33,100	1,007
2022-09-14	1,000	1,012	995	1,006	91,200	1,006
2022-09-13	1,023	1,030	1,019	1,023	21,500	1,023
2022-09-12	1,044	1,045	1,020	1,023	43,800	1,023
2022-09-09	1,031	1,045	1,030	1,037	46,200	1,037
2022-09-08	1,024	1,043	1,018	1,040	50,500	1,040
2022-09-07	1,046	1,046	1,003	1,013	54,800	1,013
2022-09-06	1,020	1,039	1,013	1,032	68,600	1,032
2022-09-05	1,004	1,029	1,004	1,015	37,600	1,015
2022-09-02	1,031	1,031	1,005	1,018	68,200	1,018
2022-09-01	1,047	1,047	1,015	1,027	87,900	1,027
2022-08-31	1,068	1,073	1,053	1,059	80,500	1,059
2022-08-30	1,062	1,076	1,049	1,070	89,200	1,070
2022-08-29	1,052	1,078	1,041	1,064	132,500	1,064
2022-08-26	1,082	1,090	1,062	1,080	223,100	1,080
2022-08-25	1,144	1,160	1,069	1,080	812,800	1,080
2022-08-24	1,003	1,128	999	1,084	982,700	1,084
2022-08-23	988	996	980	992	20,900	992
2022-08-22	995	1,000	992	994	16,900	994
2022-08-19	1,003	1,011	992	1,003	36,100	1,003
2022-08-18	1,003	1,013	992	999	30,700	999
2022-08-17	999	1,048	999	1,009	113,900	1,009
2022-08-16	1,000	1,001	985	1,001	24,000	1,001
2022-08-15	995	1,002	987	1,002	25,700	1,002
2022-08-12	970	1,000	970	995	51,300	995
2022-08-10	963	972	960	970	30,600	970
2022-08-09	984	985	963	963	23,600	963
2022-08-08	983	983	970	976	29,300	976
2022-08-05	979	988	967	981	33,500	981
2022-08-04	998	1,000	966	972	57,800	972
2022-08-03	1,008	1,015	974	998	112,100	998
2022-08-02	1,043	1,043	997	1,010	95,000	1,010
2022-08-01	1,035	1,047	1,031	1,041	31,400	1,041
2022-07-29	1,073	1,074	1,035	1,036	25,300	1,036
2022-07-28	1,071	1,071	1,047	1,062	59,100	1,062
2022-07-27	1,042	1,063	1,032	1,057	54,000	1,057
2022-07-26	1,050	1,056	1,040	1,042	34,700	1,042
2022-07-25	1,067	1,069	1,052	1,056	24,000	1,056
2022-07-22	1,083	1,083	1,060	1,077	35,500	1,077
2022-07-21	1,060	1,082	1,046	1,079	55,400	1,079
2022-07-20	1,106	1,106	1,061	1,062	87,300	1,062
2022-07-19	1,080	1,114	1,063	1,091	176,900	1,091
2022-07-15	1,083	1,089	1,033	1,082	298,300	1,082
2022-07-14	1,004	1,007	984	1,003	69,900	1,003
2022-07-13	1,009	1,024	1,004	1,015	59,300	1,015
2022-07-12	1,026	1,026	998	1,012	53,300	1,012
2022-07-11	1,030	1,056	1,020	1,033	74,300	1,033
2022-07-08	1,012	1,037	1,009	1,009	95,100	1,009
2022-07-07	1,017	1,018	992	1,008	84,100	1,008
2022-07-06	1,030	1,039	1,010	1,015	112,900	1,015
2022-07-05	1,093	1,097	1,027	1,043	327,000	1,043
2022-07-04	985	1,074	984	1,058	401,300	1,058
2022-07-01	970	979	946	957	93,300	957
2022-06-30	980	995	963	968	62,500	968
2022-06-29	980	1,024	974	981	146,500	981
2022-06-28	957	1,005	953	995	146,800	995
2022-06-27	939	959	923	953	47,600	953
2022-06-24	907	922	903	922	11,700	922
2022-06-23	903	911	896	907	32,500	907
2022-06-22	919	920	903	915	24,300	915
2022-06-21	889	913	889	905	49,200	905
2022-06-20	920	920	877	886	69,000	886
2022-06-17	923	937	910	910	99,000	910
2022-06-16	973	980	946	953	44,800	953
2022-06-15	977	986	953	953	39,100	953
2022-06-14	990	999	971	977	79,800	977
2022-06-13	1,041	1,118	999	1,008	363,700	1,008
2022-06-10	981	1,001	968	996	56,500	996
2022-06-09	983	995	973	987	35,900	987
2022-06-08	972	989	972	985	43,400	985
2022-06-07	964	972	957	964	28,700	964
2022-06-06	966	968	955	964	32,500	964
2022-06-03	967	990	959	961	55,200	961
2022-06-02	936	959	931	952	39,400	952
2022-06-01	930	947	930	940	26,700	940
2022-05-31	940	948	933	937	39,400	937
2022-05-30	948	954	940	940	85,200	940
2022-05-27	939	944	928	938	35,600	938
2022-05-26	917	936	915	924	39,500	924
2022-05-25	923	923	910	912	34,100	912
2022-05-24	930	930	908	914	58,100	914
2022-05-23	920	929	916	926	25,300	926
2022-05-20	920	922	907	920	44,200	920
2022-05-19	903	923	903	920	45,900	920
2022-05-18	921	930	914	921	35,800	921
2022-05-17	932	935	921	924	21,400	924
2022-05-16	955	955	922	931	26,500	931
2022-05-13	917	948	917	948	30,700	948
2022-05-12	930	930	917	917	45,800	917
2022-05-11	936	939	925	930	49,100	930
2022-05-10	938	938	915	927	37,600	927
2022-05-09	990	990	953	953	41,900	953
2022-05-06	970	1,009	962	1,004	58,900	1,004
2022-05-02	990	991	954	958	30,800	958
2022-04-28	954	984	954	979	58,800	979
2022-04-27	966	999	954	954	113,900	954
2022-04-26	957	963	951	954	24,000	954
2022-04-25	964	964	949	957	18,500	957
2022-04-22	1,000	1,000	970	970	25,700	970
2022-04-21	994	1,019	990	1,019	21,900	1,019
2022-04-20	1,007	1,012	951	997	33,500	997
2022-04-19	970	1,016	970	1,007	32,300	1,007
2022-04-18	990	995	960	970	22,600	970
2022-04-15	990	1,003	981	991	21,200	991
2022-04-14	988	998	976	997	23,200	997
2022-04-13	951	991	951	988	47,700	988
2022-04-12	981	995	940	951	96,000	951
2022-04-11	920	998	915	996	141,500	996
2022-04-08	910	914	894	908	42,900	908
2022-04-07	912	914	903	907	31,300	907
2022-04-06	933	933	921	923	32,500	923
2022-04-05	967	968	936	936	41,200	936
2022-04-04	960	1,010	945	961	96,400	961
2022-04-01	968	971	950	962	46,300	962
2022-03-31	1,023	1,028	970	973	72,600	973
2022-03-30	1,048	1,055	1,024	1,036	53,400	1,036
2022-03-29	1,074	1,074	1,034	1,067	33,700	1,067
2022-03-28	1,069	1,079	1,052	1,057	27,000	1,057
2022-03-25	1,060	1,068	1,040	1,064	24,300	1,064
2022-03-24	1,048	1,064	1,035	1,060	32,400	1,060
2022-03-23	1,055	1,063	1,043	1,061	30,200	1,061
2022-03-22	1,046	1,054	1,021	1,043	41,200	1,043
2022-03-18	1,014	1,036	1,006	1,034	25,300	1,034
2022-03-17	1,029	1,029	1,000	1,015	38,900	1,015
2022-03-16	1,029	1,029	995	1,019	33,600	1,019
2022-03-15	1,045	1,046	1,012	1,022	29,000	1,022
2022-03-14	1,011	1,058	1,011	1,049	31,300	1,049
2022-03-11	1,001	1,020	995	1,001	32,000	1,001
2022-03-10	976	1,022	975	1,022	42,500	1,022
2022-03-09	977	977	943	950	45,900	950
2022-03-08	996	1,020	968	977	66,700	977
2022-03-07	1,091	1,094	1,026	1,026	97,400	1,026
2022-03-04	1,074	1,085	1,027	1,084	183,900	1,084
2022-03-03	976	1,018	972	1,014	61,900	1,014
2022-03-02	973	975	952	952	34,600	952
2022-03-01	985	997	963	987	43,800	987
2022-02-28	929	973	925	970	35,100	970
2022-02-25	949	949	918	929	21,900	929
2022-02-24	920	942	919	942	27,900	942
2022-02-22	934	936	925	927	13,200	927
2022-02-21	950	950	939	945	10,700	945
2022-02-18	938	951	930	950	20,700	950
2022-02-17	965	965	944	945	19,800	945
2022-02-16	966	979	960	967	14,400	967
2022-02-15	978	983	958	964	24,700	964
2022-02-14	983	983	961	973	26,400	973
2022-02-10	979	985	967	985	26,600	985
2022-02-09	981	981	969	976	13,500	976
2022-02-08	975	983	972	972	14,900	972
2022-02-07	968	974	958	970	18,600	970
2022-02-04	971	976	959	973	21,500	973
2022-02-03	977	985	957	972	44,300	972
2022-02-02	922	992	921	988	46,200	988
2022-02-01	925	940	918	918	17,200	918
2022-01-31	934	934	923	931	13,500	931
2022-01-28	927	932	908	932	27,500	932
2022-01-27	941	943	899	900	36,000	900
2022-01-26	935	941	933	934	12,500	934
2022-01-25	957	957	929	933	19,500	933
2022-01-24	941	960	929	960	10,900	960
2022-01-21	946	946	925	941	20,100	941
2022-01-20	941	960	934	946	27,200	946
2022-01-19	960	963	940	941	27,200	941
2022-01-18	985	985	967	969	17,800	969
2022-01-17	986	999	980	984	7,500	984
2022-01-14	997	1,003	978	986	25,000	986
2022-01-13	1,007	1,007	993	997	11,900	997
2022-01-12	976	1,014	975	1,014	23,800	1,014
2022-01-11	1,024	1,024	964	975	78,800	975
2022-01-07	1,055	1,077	1,029	1,032	24,000	1,032
2022-01-06	1,100	1,100	1,028	1,055	27,800	1,055
2022-01-05	1,106	1,109	1,099	1,109	17,900	1,109
2022-01-04	1,109	1,109	1,096	1,106	19,500	1,106

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

1945 (株)東京エネシス の時系列データ [2022年度]

1945 (株)東京エネシスの時系列データ [2022年度]