1945 (株)東京エネシスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,040	1,053	1,040	1,046	72,900	1,046
2023-12-28	1,052	1,057	1,043	1,050	43,900	1,050
2023-12-27	1,050	1,060	1,043	1,059	83,000	1,059
2023-12-26	1,035	1,051	1,035	1,051	52,000	1,051
2023-12-25	1,048	1,055	1,032	1,032	37,300	1,032
2023-12-22	1,055	1,056	1,040	1,042	52,100	1,042
2023-12-21	1,018	1,055	1,017	1,048	74,800	1,048
2023-12-20	1,030	1,037	1,027	1,032	49,900	1,032
2023-12-19	1,023	1,027	1,013	1,027	31,100	1,027
2023-12-18	1,000	1,019	995	1,017	51,000	1,017
2023-12-15	1,000	1,012	985	1,008	76,400	1,008
2023-12-14	1,025	1,031	996	1,000	108,200	1,000
2023-12-13	1,025	1,047	1,022	1,023	101,100	1,023
2023-12-12	1,033	1,040	1,004	1,022	169,700	1,022
2023-12-11	995	1,071	990	1,039	525,800	1,039
2023-12-08	992	998	977	981	65,800	981
2023-12-07	991	1,002	985	995	68,200	995
2023-12-06	967	999	967	993	80,600	993
2023-12-05	976	976	967	967	31,000	967
2023-12-04	976	980	969	973	40,500	973
2023-12-01	966	970	962	966	23,800	966
2023-11-30	953	965	953	965	44,400	965
2023-11-29	966	968	958	959	14,100	959
2023-11-28	962	967	958	967	32,500	967
2023-11-27	965	965	954	956	28,600	956
2023-11-24	960	960	952	957	19,400	957
2023-11-22	953	962	952	955	20,200	955
2023-11-21	953	958	950	956	21,900	956
2023-11-20	964	971	953	953	33,700	953
2023-11-17	954	969	954	969	17,400	969
2023-11-16	954	960	952	955	20,800	955
2023-11-15	960	962	949	952	45,800	952
2023-11-14	964	965	955	955	31,300	955
2023-11-13	969	970	961	964	15,400	964
2023-11-10	969	970	956	964	28,500	964
2023-11-09	959	966	951	963	34,600	963
2023-11-08	967	970	948	953	54,100	953
2023-11-07	977	989	964	966	33,000	966
2023-11-06	990	1,003	978	983	104,900	983
2023-11-02	984	995	981	991	81,200	991
2023-11-01	961	982	959	980	85,900	980
2023-10-31	946	955	941	954	33,500	954
2023-10-30	966	966	944	944	66,000	944
2023-10-27	955	970	955	970	30,000	970
2023-10-26	956	962	950	950	31,700	950
2023-10-25	960	965	948	953	19,200	953
2023-10-24	951	960	938	954	30,000	954
2023-10-23	962	967	953	953	36,900	953
2023-10-20	950	967	950	963	33,000	963
2023-10-19	948	954	948	950	19,400	950
2023-10-18	959	962	948	956	26,300	956
2023-10-17	950	962	950	956	19,400	956
2023-10-16	957	966	947	953	27,900	953
2023-10-13	970	971	955	959	24,000	959
2023-10-12	975	978	968	976	12,400	976
2023-10-11	983	983	967	967	24,800	967
2023-10-10	979	986	973	982	16,900	982
2023-10-06	954	973	952	967	35,400	967
2023-10-05	942	956	942	954	29,600	954
2023-10-04	949	960	938	940	74,600	940
2023-10-03	974	974	955	955	52,900	955
2023-10-02	990	997	970	970	50,400	970
2023-09-29	1,006	1,006	984	989	50,400	989
2023-09-28	990	1,012	990	1,003	48,000	1,003
2023-09-27	1,015	1,027	1,003	1,024	63,400	1,024
2023-09-26	1,020	1,021	1,012	1,016	38,400	1,016
2023-09-25	1,016	1,022	1,005	1,019	35,100	1,019
2023-09-22	1,010	1,016	1,002	1,010	37,600	1,010
2023-09-21	1,025	1,027	1,014	1,014	21,300	1,014
2023-09-20	1,034	1,034	1,017	1,018	36,000	1,018
2023-09-19	1,026	1,033	1,022	1,033	49,900	1,033
2023-09-15	1,024	1,029	1,021	1,026	51,600	1,026
2023-09-14	1,003	1,029	1,002	1,025	88,000	1,025
2023-09-13	1,007	1,013	994	995	71,900	995
2023-09-12	1,010	1,013	1,001	1,009	32,100	1,009
2023-09-11	1,010	1,019	1,004	1,010	35,300	1,010
2023-09-08	1,006	1,018	999	1,001	53,800	1,001
2023-09-07	1,020	1,030	1,016	1,018	38,600	1,018
2023-09-06	1,031	1,034	1,021	1,021	26,600	1,021
2023-09-05	1,028	1,031	1,020	1,031	55,000	1,031
2023-09-04	1,020	1,029	1,017	1,028	60,000	1,028
2023-09-01	1,006	1,019	1,005	1,016	56,000	1,016
2023-08-31	1,002	1,010	1,001	1,006	39,300	1,006
2023-08-30	1,000	1,007	995	1,003	45,400	1,003
2023-08-29	997	1,004	991	1,003	37,300	1,003
2023-08-28	989	994	984	991	31,000	991
2023-08-25	983	986	973	976	33,200	976
2023-08-24	982	988	976	987	25,700	987
2023-08-23	965	978	965	978	28,800	978
2023-08-22	958	965	955	965	19,100	965
2023-08-21	956	963	955	958	14,500	958
2023-08-18	956	957	945	948	23,000	948
2023-08-17	958	961	949	956	36,900	956
2023-08-16	965	968	959	960	26,800	960
2023-08-15	959	970	959	967	17,800	967
2023-08-14	970	972	957	958	28,700	958
2023-08-10	967	967	955	964	31,400	964
2023-08-09	964	965	958	962	22,600	962
2023-08-08	960	969	960	963	30,200	963
2023-08-07	956	959	950	957	29,600	957
2023-08-04	950	960	948	951	36,100	951
2023-08-03	978	978	948	949	77,100	949
2023-08-02	990	999	985	987	57,200	987
2023-08-01	993	994	985	994	27,800	994
2023-07-31	998	998	990	993	35,800	993
2023-07-28	985	992	974	992	55,000	992
2023-07-27	987	991	983	988	40,700	988
2023-07-26	990	990	977	986	26,300	986
2023-07-25	981	992	974	985	30,900	985
2023-07-24	974	980	970	980	23,200	980
2023-07-21	967	973	964	966	25,200	966
2023-07-20	964	967	961	962	16,400	962
2023-07-19	957	963	954	963	15,200	963
2023-07-18	948	955	947	953	11,500	953
2023-07-14	963	963	942	943	32,000	943
2023-07-13	954	959	949	958	24,900	958
2023-07-12	960	964	953	954	31,500	954
2023-07-11	960	966	956	960	28,500	960
2023-07-10	950	962	950	954	41,600	954
2023-07-07	954	956	942	947	39,900	947
2023-07-06	959	966	957	958	27,200	958
2023-07-05	959	965	957	961	24,700	961
2023-07-04	976	976	965	966	33,500	966
2023-07-03	980	985	975	983	22,900	983
2023-06-30	976	981	970	974	22,800	974
2023-06-29	983	989	975	982	22,100	982
2023-06-28	976	983	971	983	32,600	983
2023-06-27	971	972	965	969	22,700	969
2023-06-26	973	978	964	971	14,400	971
2023-06-23	985	993	971	972	38,800	972
2023-06-22	1,000	1,004	985	988	46,800	988
2023-06-21	985	997	985	993	36,600	993
2023-06-20	999	1,008	989	992	35,700	992
2023-06-19	1,009	1,010	998	1,004	19,800	1,004
2023-06-16	996	1,010	992	1,007	39,400	1,007
2023-06-15	1,004	1,005	996	996	24,300	996
2023-06-14	996	1,005	992	1,005	37,200	1,005
2023-06-13	1,009	1,009	995	996	40,600	996
2023-06-12	992	1,004	986	1,004	69,200	1,004
2023-06-09	965	987	962	980	78,400	980
2023-06-08	964	966	955	955	29,100	955
2023-06-07	972	976	955	955	30,800	955
2023-06-06	953	976	953	972	42,700	972
2023-06-05	958	960	953	953	32,500	953
2023-06-02	927	947	927	943	53,400	943
2023-06-01	920	928	918	925	24,600	925
2023-05-31	940	940	916	919	48,600	919
2023-05-30	945	946	934	944	28,700	944
2023-05-29	956	956	945	945	22,900	945
2023-05-26	960	961	938	941	36,400	941
2023-05-25	951	966	951	960	28,500	960
2023-05-24	969	970	961	961	16,200	961
2023-05-23	980	983	965	973	45,200	973
2023-05-22	962	979	962	978	28,700	978
2023-05-19	965	971	961	962	25,900	962
2023-05-18	965	968	955	964	34,100	964
2023-05-17	969	969	953	961	44,100	961
2023-05-16	967	969	961	968	28,400	968
2023-05-15	957	968	957	966	43,300	966
2023-05-12	954	959	947	957	38,100	957
2023-05-11	943	954	940	953	33,500	953
2023-05-10	947	953	936	943	59,400	943
2023-05-09	944	952	942	952	62,400	952
2023-05-08	931	943	931	940	62,400	940
2023-05-02	931	932	922	930	52,900	930
2023-05-01	936	944	921	927	99,200	927
2023-04-28	917	917	906	911	25,100	911
2023-04-27	903	904	896	903	23,800	903
2023-04-26	903	907	900	900	25,600	900
2023-04-25	909	919	909	910	40,100	910
2023-04-24	901	908	900	903	13,100	903
2023-04-21	895	907	895	902	22,600	902
2023-04-20	893	908	893	898	48,800	898
2023-04-19	898	899	893	896	17,200	896
2023-04-18	896	898	891	897	22,500	897
2023-04-17	895	895	885	893	17,600	893
2023-04-14	890	895	884	892	30,500	892
2023-04-13	882	888	878	887	21,400	887
2023-04-12	875	882	875	882	22,800	882
2023-04-11	876	876	871	875	19,300	875
2023-04-10	875	878	866	872	25,400	872
2023-04-07	869	874	867	870	24,100	870
2023-04-06	870	875	869	871	30,100	871
2023-04-05	886	887	877	878	28,200	878
2023-04-04	894	900	887	892	52,900	892
2023-04-03	896	897	891	894	34,200	894
2023-03-31	889	896	888	892	32,000	892
2023-03-30	878	891	878	888	35,300	888
2023-03-29	891	897	889	894	56,200	894
2023-03-28	895	895	884	889	29,800	889
2023-03-27	890	892	886	890	29,100	890
2023-03-24	886	887	876	883	32,500	883
2023-03-23	873	887	866	887	23,100	887
2023-03-22	879	880	873	873	24,700	873
2023-03-20	881	881	865	865	39,300	865
2023-03-17	881	887	877	884	21,900	884
2023-03-16	872	877	865	876	63,900	876
2023-03-15	887	894	884	887	34,100	887
2023-03-14	891	894	867	878	133,800	878
2023-03-13	905	911	897	903	79,500	903
2023-03-10	915	920	911	913	77,900	913
2023-03-09	922	933	922	924	36,700	924
2023-03-08	915	924	915	921	27,200	921
2023-03-07	915	925	915	921	49,100	921
2023-03-06	917	918	911	913	29,800	913
2023-03-03	915	917	910	917	40,400	917
2023-03-02	914	917	908	910	21,000	910
2023-03-01	904	912	904	910	21,000	910
2023-02-28	915	916	905	906	24,900	906
2023-02-27	907	913	907	913	36,700	913
2023-02-24	900	907	899	907	46,100	907
2023-02-22	902	907	895	899	64,700	899
2023-02-21	906	915	906	915	34,500	915
2023-02-20	906	907	903	906	21,000	906
2023-02-17	907	909	904	904	16,900	904
2023-02-16	913	915	902	910	31,300	910
2023-02-15	913	914	906	908	17,900	908
2023-02-14	924	924	907	913	31,900	913
2023-02-13	899	906	899	902	17,600	902
2023-02-10	901	905	897	899	29,500	899
2023-02-09	904	911	900	902	29,500	902
2023-02-08	895	902	895	896	22,500	896
2023-02-07	890	899	890	895	19,400	895
2023-02-06	890	898	889	889	32,900	889
2023-02-03	903	903	885	886	87,000	886
2023-02-02	907	911	903	903	34,800	903
2023-02-01	916	921	905	906	130,100	906
2023-01-31	936	951	936	946	43,100	946
2023-01-30	951	952	939	939	61,400	939
2023-01-27	954	954	942	946	18,400	946
2023-01-26	952	956	942	947	18,700	947
2023-01-25	950	955	944	952	35,200	952
2023-01-24	944	952	934	950	39,900	950
2023-01-23	926	941	922	939	30,900	939
2023-01-20	919	925	919	921	13,900	921
2023-01-19	919	927	918	918	17,100	918
2023-01-18	912	927	912	927	27,600	927
2023-01-17	915	922	911	917	21,000	917
2023-01-16	910	919	910	915	15,600	915
2023-01-13	914	927	914	918	27,900	918
2023-01-12	926	926	918	919	17,300	919
2023-01-11	925	936	924	928	45,900	928
2023-01-10	915	923	910	914	57,600	914
2023-01-06	911	915	901	907	41,700	907
2023-01-05	922	922	909	912	40,200	912
2023-01-04	929	929	914	915	27,500	915

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 [2023年度]

1945 (株)東京エネシスの時系列データ [2023年度]