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