5020 ENEOSホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 479.5 | 482.3 | 468.1 | 472.1 | 17,712,000 | 472.10 |
| 2022-09-27 | 477.6 | 485.8 | 475.2 | 476.5 | 15,978,500 | 476.50 |
| 2022-09-26 | 493.1 | 494.1 | 476.4 | 477.9 | 33,732,400 | 477.90 |
| 2022-09-22 | 500.1 | 506.5 | 498.1 | 506.4 | 12,890,600 | 506.40 |
| 2022-09-21 | 504.3 | 507.3 | 502.9 | 504.6 | 14,110,400 | 504.60 |
| 2022-09-20 | 505 | 509.8 | 503.3 | 505.4 | 11,021,900 | 505.40 |
| 2022-09-16 | 507.5 | 509.5 | 502.4 | 505.3 | 29,037,100 | 505.30 |
| 2022-09-15 | 514.9 | 514.9 | 509.5 | 510.1 | 7,946,600 | 510.10 |
| 2022-09-14 | 509.5 | 511.8 | 507.5 | 508.9 | 11,372,600 | 508.90 |
| 2022-09-13 | 512.2 | 515.4 | 511.4 | 512.9 | 8,910,600 | 512.90 |
| 2022-09-12 | 519.3 | 520.9 | 510.8 | 511.7 | 12,718,400 | 511.70 |
| 2022-09-09 | 510.6 | 514.7 | 510.5 | 514.5 | 14,545,500 | 514.50 |
| 2022-09-08 | 501 | 512.3 | 500.5 | 510.7 | 16,723,100 | 510.70 |
| 2022-09-07 | 509.4 | 512.7 | 507.3 | 509.4 | 18,733,400 | 509.40 |
| 2022-09-06 | 517 | 519.2 | 516.2 | 518 | 8,277,800 | 518 |
| 2022-09-05 | 517.2 | 518.9 | 514.3 | 515.1 | 10,003,600 | 515.10 |
| 2022-09-02 | 510.3 | 512.6 | 506.7 | 511.5 | 18,157,000 | 511.50 |
| 2022-09-01 | 521.6 | 523.7 | 514 | 514.2 | 15,340,800 | 514.20 |
| 2022-08-31 | 526 | 527.1 | 522 | 523.6 | 23,463,900 | 523.60 |
| 2022-08-30 | 535.2 | 542.9 | 535 | 540.3 | 19,228,700 | 540.30 |
| 2022-08-29 | 518.5 | 526.8 | 516.4 | 525.9 | 11,371,100 | 525.90 |
| 2022-08-26 | 525.3 | 526.9 | 523.5 | 523.6 | 7,969,700 | 523.60 |
| 2022-08-25 | 529.7 | 530.7 | 525.4 | 526.1 | 8,554,000 | 526.10 |
| 2022-08-24 | 529.1 | 531.7 | 525.7 | 527.1 | 13,149,700 | 527.10 |
| 2022-08-23 | 527.1 | 527.3 | 521.6 | 523.2 | 11,426,000 | 523.20 |
| 2022-08-22 | 514.1 | 527 | 512.1 | 524.9 | 19,970,700 | 524.90 |
| 2022-08-19 | 511.2 | 513.3 | 509.4 | 511.8 | 12,038,900 | 511.80 |
| 2022-08-18 | 508.5 | 508.5 | 503.9 | 504.5 | 14,007,200 | 504.50 |
| 2022-08-17 | 501.6 | 506.1 | 499.7 | 504.3 | 13,673,300 | 504.30 |
| 2022-08-16 | 500.2 | 502.4 | 497.5 | 500.6 | 17,581,800 | 500.60 |
| 2022-08-15 | 499.9 | 507.9 | 499.8 | 506.9 | 16,067,400 | 506.90 |
| 2022-08-12 | 503.3 | 516.9 | 496 | 507 | 47,290,500 | 507 |
| 2022-08-10 | 499.1 | 501.7 | 494.7 | 497.8 | 17,865,700 | 497.80 |
| 2022-08-09 | 495.7 | 497.8 | 493.6 | 495.5 | 13,700,600 | 495.50 |
| 2022-08-08 | 490 | 497.4 | 489.7 | 495 | 14,235,700 | 495 |
| 2022-08-05 | 490 | 491.9 | 482.5 | 488.1 | 24,769,100 | 488.10 |
| 2022-08-04 | 495.5 | 497.2 | 492 | 494.1 | 18,183,800 | 494.10 |
| 2022-08-03 | 503.5 | 506.5 | 503.2 | 504.4 | 10,532,200 | 504.40 |
| 2022-08-02 | 499 | 505.3 | 498.9 | 503.5 | 13,864,200 | 503.50 |
| 2022-08-01 | 513 | 514.6 | 511.2 | 514.6 | 9,032,800 | 514.60 |
| 2022-07-29 | 512 | 514.4 | 510.8 | 511.7 | 9,945,600 | 511.70 |
| 2022-07-28 | 511.9 | 514.3 | 509.9 | 512.9 | 12,643,700 | 512.90 |
| 2022-07-27 | 507 | 510.1 | 506.1 | 509.1 | 8,182,800 | 509.10 |
| 2022-07-26 | 507.6 | 513.1 | 504.5 | 509.2 | 15,459,300 | 509.20 |
| 2022-07-25 | 496.8 | 501.3 | 495.2 | 501.3 | 8,906,900 | 501.30 |
| 2022-07-22 | 497.4 | 501.3 | 496.9 | 499.4 | 18,234,100 | 499.40 |
| 2022-07-21 | 503 | 507.2 | 502.3 | 506 | 9,198,700 | 506 |
| 2022-07-20 | 508.3 | 508.5 | 504.7 | 508 | 11,065,800 | 508 |
| 2022-07-19 | 508.3 | 508.3 | 500.9 | 501.4 | 16,232,700 | 501.40 |
| 2022-07-15 | 495.5 | 496.3 | 491.6 | 493.1 | 12,508,700 | 493.10 |
| 2022-07-14 | 499 | 499 | 495.4 | 497 | 10,028,800 | 497 |
| 2022-07-13 | 493.5 | 499.8 | 491.2 | 499.1 | 10,607,700 | 499.10 |
| 2022-07-12 | 502.1 | 503.8 | 498.3 | 499.6 | 13,904,800 | 499.60 |
| 2022-07-11 | 506.2 | 511.6 | 505 | 506 | 13,102,100 | 506 |
| 2022-07-08 | 500.6 | 503.8 | 498.5 | 499.4 | 19,270,100 | 499.40 |
| 2022-07-07 | 493.8 | 494.5 | 487.3 | 493.8 | 18,535,400 | 493.80 |
| 2022-07-06 | 500 | 505 | 490.6 | 496.7 | 31,811,300 | 496.70 |
| 2022-07-05 | 518.2 | 523.8 | 515.5 | 521.5 | 13,607,600 | 521.50 |
| 2022-07-04 | 514.7 | 515.8 | 509 | 512.4 | 11,728,400 | 512.40 |
| 2022-07-01 | 511.3 | 517.1 | 510.4 | 512.9 | 13,490,900 | 512.90 |
| 2022-06-30 | 515.4 | 516.9 | 507.5 | 513.7 | 14,530,700 | 513.70 |
| 2022-06-29 | 525.3 | 530.4 | 518.9 | 520.5 | 23,184,800 | 520.50 |
| 2022-06-28 | 520.6 | 522.5 | 513.5 | 518.4 | 11,991,100 | 518.40 |
| 2022-06-27 | 505.6 | 512.4 | 503.2 | 508.2 | 14,596,000 | 508.20 |
| 2022-06-24 | 502 | 502.1 | 490.2 | 498.5 | 18,056,400 | 498.50 |
| 2022-06-23 | 510 | 517.8 | 508.6 | 510.8 | 17,348,200 | 510.80 |
| 2022-06-22 | 530.3 | 531.8 | 515.6 | 518.1 | 19,040,000 | 518.10 |
| 2022-06-21 | 520 | 530.7 | 515.7 | 525.8 | 17,250,000 | 525.80 |
| 2022-06-20 | 525 | 527.7 | 507.1 | 511.1 | 28,390,000 | 511.10 |
| 2022-06-17 | 530 | 540.8 | 525.8 | 538.3 | 27,674,800 | 538.30 |
| 2022-06-16 | 536.2 | 549.9 | 535.2 | 544.4 | 16,594,900 | 544.40 |
| 2022-06-15 | 554 | 557.5 | 538.4 | 538.7 | 23,394,600 | 538.70 |
| 2022-06-14 | 558.3 | 561.6 | 553.5 | 559.3 | 19,040,700 | 559.30 |
| 2022-06-13 | 563 | 570.6 | 562.4 | 567.2 | 16,727,600 | 567.20 |
| 2022-06-10 | 574.9 | 574.9 | 567.1 | 569.3 | 19,712,100 | 569.30 |
| 2022-06-09 | 573 | 580.8 | 571.6 | 578.6 | 24,147,200 | 578.60 |
| 2022-06-08 | 568.9 | 576.7 | 565.2 | 570.9 | 25,374,700 | 570.90 |
| 2022-06-07 | 560.5 | 573.9 | 557.5 | 569 | 23,761,400 | 569 |
| 2022-06-06 | 543.3 | 563 | 542.7 | 561.5 | 32,063,300 | 561.50 |
| 2022-06-03 | 531.6 | 536 | 530.2 | 536 | 19,117,800 | 536 |
| 2022-06-02 | 524.7 | 531.5 | 517.9 | 530.7 | 23,024,700 | 530.70 |
| 2022-06-01 | 519 | 525 | 515.8 | 525 | 20,041,400 | 525 |
| 2022-05-31 | 517.2 | 522.2 | 514.1 | 521.2 | 63,507,100 | 521.20 |
| 2022-05-30 | 520 | 521.4 | 516.2 | 517.4 | 20,216,900 | 517.40 |
| 2022-05-27 | 514.8 | 519.5 | 513.4 | 516 | 20,744,800 | 516 |
| 2022-05-26 | 517.3 | 518.4 | 511.4 | 512.4 | 14,026,400 | 512.40 |
| 2022-05-25 | 517 | 520.9 | 516.5 | 516.9 | 22,434,000 | 516.90 |
| 2022-05-24 | 520.1 | 520.6 | 513.3 | 513.4 | 16,115,100 | 513.40 |
| 2022-05-23 | 515.3 | 525.4 | 515.2 | 516 | 25,591,300 | 516 |
| 2022-05-20 | 511.1 | 520 | 509.3 | 515.3 | 28,009,400 | 515.30 |
| 2022-05-19 | 495.4 | 512.3 | 495.4 | 511.1 | 20,354,000 | 511.10 |
| 2022-05-18 | 510.4 | 512 | 502.1 | 509.6 | 30,092,600 | 509.60 |
| 2022-05-17 | 502.5 | 517.2 | 501 | 513 | 42,875,400 | 513 |
| 2022-05-16 | 496.3 | 504.3 | 487.3 | 497.3 | 38,884,600 | 497.30 |
| 2022-05-13 | 464.6 | 501.5 | 461.3 | 497.2 | 68,049,800 | 497.20 |
| 2022-05-12 | 469.1 | 475.4 | 464.6 | 467 | 19,157,300 | 467 |
| 2022-05-11 | 466.8 | 467.7 | 458.1 | 464.3 | 19,871,900 | 464.30 |
| 2022-05-10 | 470.7 | 473.1 | 463.2 | 469.9 | 20,174,500 | 469.90 |
| 2022-05-09 | 473.4 | 479.4 | 471.6 | 477.4 | 20,504,900 | 477.40 |
| 2022-05-06 | 475 | 476.9 | 467 | 472.1 | 30,222,700 | 472.10 |
| 2022-05-02 | 454.8 | 460.5 | 452.3 | 460.1 | 14,359,000 | 460.10 |
| 2022-04-28 | 451.8 | 456.4 | 448.3 | 456.2 | 20,709,300 | 456.20 |
| 2022-04-27 | 445 | 448.7 | 444.1 | 446 | 18,468,600 | 446 |
| 2022-04-26 | 447.3 | 448.9 | 443.7 | 445.5 | 15,642,100 | 445.50 |
| 2022-04-25 | 447.2 | 452.4 | 445.7 | 446 | 19,273,900 | 446 |
| 2022-04-22 | 455 | 456.8 | 451.8 | 455.2 | 11,469,900 | 455.20 |
| 2022-04-21 | 455.6 | 458.8 | 454.7 | 458 | 11,922,000 | 458 |
| 2022-04-20 | 458.8 | 459.1 | 455.3 | 458.9 | 13,470,200 | 458.90 |
| 2022-04-19 | 453.3 | 462.8 | 450.2 | 460 | 24,045,400 | 460 |
| 2022-04-18 | 450 | 451.3 | 444.4 | 449.9 | 18,411,200 | 449.90 |
| 2022-04-15 | 454.2 | 456.9 | 453 | 454.7 | 7,906,100 | 454.70 |
| 2022-04-14 | 451.8 | 456.6 | 450.7 | 454.6 | 16,387,700 | 454.60 |
| 2022-04-13 | 448.1 | 449.9 | 445.4 | 447.6 | 13,575,700 | 447.60 |
| 2022-04-12 | 447 | 450.9 | 443.5 | 445 | 13,674,400 | 445 |
| 2022-04-11 | 453.2 | 454.9 | 448.3 | 449 | 11,791,300 | 449 |
| 2022-04-08 | 445 | 449.6 | 444.8 | 448.6 | 15,241,000 | 448.60 |
| 2022-04-07 | 449 | 450.7 | 442.5 | 446.4 | 21,709,400 | 446.40 |
| 2022-04-06 | 456 | 463.5 | 455.1 | 455.5 | 18,542,900 | 455.50 |
| 2022-04-05 | 461 | 463.3 | 456.3 | 456.4 | 12,598,000 | 456.40 |
| 2022-04-04 | 452 | 460.4 | 450.1 | 457.4 | 13,936,500 | 457.40 |
| 2022-04-01 | 454 | 454.9 | 449.2 | 451.5 | 17,332,500 | 451.50 |
| 2022-03-31 | 462.8 | 463.6 | 458 | 458 | 17,795,500 | 458 |
| 2022-03-30 | 462.4 | 465.6 | 458.6 | 462.1 | 22,435,600 | 462.10 |
| 2022-03-29 | 482.9 | 483.5 | 476.3 | 479.7 | 29,660,600 | 479.70 |
| 2022-03-28 | 483.9 | 493.2 | 482.8 | 489.8 | 34,266,000 | 489.80 |
| 2022-03-25 | 474 | 476.7 | 470 | 475.9 | 16,166,000 | 475.90 |
| 2022-03-24 | 473 | 474 | 468.4 | 473.4 | 14,155,500 | 473.40 |
| 2022-03-23 | 472.2 | 474.6 | 468.2 | 474.6 | 22,634,500 | 474.60 |
| 2022-03-22 | 469.9 | 472.5 | 466.3 | 469.5 | 27,083,400 | 469.50 |
| 2022-03-18 | 454 | 459.8 | 453.5 | 458.3 | 24,834,400 | 458.30 |
| 2022-03-17 | 445.4 | 453.9 | 444.3 | 451.5 | 18,022,800 | 451.50 |
| 2022-03-16 | 447.7 | 451 | 445.6 | 446.4 | 18,766,100 | 446.40 |
| 2022-03-15 | 452.5 | 453 | 445 | 445.1 | 22,187,800 | 445.10 |
| 2022-03-14 | 455 | 460.5 | 451.3 | 454.3 | 15,571,600 | 454.30 |
| 2022-03-11 | 443.2 | 458.4 | 443.2 | 451.6 | 22,024,800 | 451.60 |
| 2022-03-10 | 430 | 447.4 | 429.7 | 445.9 | 24,549,600 | 445.90 |
| 2022-03-09 | 445 | 453.5 | 439 | 439.2 | 29,574,400 | 439.20 |
| 2022-03-08 | 473 | 473.3 | 446.8 | 448.2 | 37,163,700 | 448.20 |
| 2022-03-07 | 474.8 | 475.8 | 466.9 | 473.6 | 30,359,900 | 473.60 |
| 2022-03-04 | 468 | 469.9 | 461.6 | 468.9 | 16,663,200 | 468.90 |
| 2022-03-03 | 464.6 | 473.8 | 462.6 | 470.4 | 26,613,300 | 470.40 |
| 2022-03-02 | 460 | 465.7 | 453.4 | 459.4 | 22,427,500 | 459.40 |
| 2022-03-01 | 458.5 | 459.8 | 455.2 | 456.5 | 13,825,500 | 456.50 |
| 2022-02-28 | 445.6 | 456 | 445.6 | 453.8 | 27,894,300 | 453.80 |
| 2022-02-25 | 446.6 | 451.6 | 445.5 | 445.5 | 16,894,700 | 445.50 |
| 2022-02-24 | 445 | 454.2 | 444.3 | 453.7 | 19,314,000 | 453.70 |
| 2022-02-22 | 456.7 | 458.5 | 448.8 | 451.5 | 15,624,800 | 451.50 |
| 2022-02-21 | 454.6 | 456.4 | 452.5 | 454.3 | 9,825,200 | 454.30 |
| 2022-02-18 | 457.3 | 458.2 | 451.8 | 452.2 | 19,714,900 | 452.20 |
| 2022-02-17 | 457 | 461.9 | 453.6 | 460.5 | 17,295,000 | 460.50 |
| 2022-02-16 | 461 | 463.3 | 458.2 | 461.1 | 15,054,900 | 461.10 |
| 2022-02-15 | 466.5 | 473.3 | 462.7 | 464.4 | 20,095,500 | 464.40 |
| 2022-02-14 | 465.1 | 474.2 | 459 | 473.5 | 31,540,300 | 473.50 |
| 2022-02-10 | 461.8 | 463.6 | 456.2 | 459.9 | 23,171,800 | 459.90 |
| 2022-02-09 | 460 | 462.4 | 454.2 | 459 | 23,468,400 | 459 |
| 2022-02-08 | 468.2 | 468.9 | 464.2 | 467.4 | 12,060,800 | 467.40 |
| 2022-02-07 | 462.5 | 469.1 | 461.6 | 468.7 | 17,534,700 | 468.70 |
| 2022-02-04 | 464.1 | 464.8 | 460.4 | 462 | 13,122,000 | 462 |
| 2022-02-03 | 459.4 | 463.6 | 459 | 463.2 | 12,946,700 | 463.20 |
| 2022-02-02 | 453.8 | 461.8 | 453.5 | 459.8 | 18,668,500 | 459.80 |
| 2022-02-01 | 452.1 | 454.2 | 447.8 | 451.9 | 16,934,100 | 451.90 |
| 2022-01-31 | 453.6 | 455.9 | 451.6 | 455.3 | 17,219,300 | 455.30 |
| 2022-01-28 | 450 | 454.5 | 449.7 | 453.9 | 16,304,800 | 453.90 |
| 2022-01-27 | 448.1 | 452.3 | 445 | 445.8 | 21,082,200 | 445.80 |
| 2022-01-26 | 455 | 456 | 447.1 | 447.3 | 16,184,300 | 447.30 |
| 2022-01-25 | 451.6 | 452.8 | 446.9 | 452.1 | 18,053,500 | 452.10 |
| 2022-01-24 | 451.1 | 456.5 | 447.7 | 454.2 | 14,742,800 | 454.20 |
| 2022-01-21 | 444.8 | 451.8 | 442 | 449.9 | 20,750,900 | 449.90 |
| 2022-01-20 | 459.4 | 460.3 | 454 | 458.3 | 17,371,200 | 458.30 |
| 2022-01-19 | 463.7 | 466 | 458.1 | 460.5 | 19,645,300 | 460.50 |
| 2022-01-18 | 460.1 | 465 | 459.3 | 463.4 | 15,420,800 | 463.40 |
| 2022-01-17 | 462.5 | 463.1 | 458.3 | 459.7 | 10,233,300 | 459.70 |
| 2022-01-14 | 456.8 | 459.9 | 452.4 | 459.5 | 16,606,800 | 459.50 |
| 2022-01-13 | 462.3 | 464.6 | 457.7 | 459.6 | 20,870,300 | 459.60 |
| 2022-01-12 | 452.9 | 458.1 | 452.5 | 456.9 | 23,213,900 | 456.90 |
| 2022-01-11 | 446 | 450 | 443.2 | 449.8 | 15,324,300 | 449.80 |
| 2022-01-07 | 447.7 | 450.3 | 444.4 | 448.2 | 16,232,600 | 448.20 |
| 2022-01-06 | 443.1 | 444.5 | 438 | 442.1 | 14,531,500 | 442.10 |
| 2022-01-05 | 438 | 442.3 | 436.4 | 442 | 14,217,300 | 442 |
| 2022-01-04 | 435.7 | 436 | 433 | 434 | 9,774,500 | 434 |
分割・併合履歴 ： なし
