5020 ENEOSホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-08443443.8437.7438.913,478,600438.90
2021-12-07435440.3434.5440.115,126,400440.10
2021-12-06430.2434.7428.443011,510,900430
2021-12-03425.1428.6423.842818,584,500428
2021-12-02425.1425.8421.8423.314,527,000423.30
2021-12-01422.2428.4420.2426.112,849,300426.10
2021-11-30430.1434.3423423.426,161,700423.40
2021-11-29425.3429.9421.8424.920,097,500424.90
2021-11-26437.9439.5433435.712,950,000435.70
2021-11-25436.4442.9435.844010,733,700440
2021-11-24440.3444435.2436.319,902,100436.30
2021-11-22428.4432.3426.9432.317,187,400432.30
2021-11-19434.1436.8432.5434.616,260,900434.60
2021-11-18442443431.4432.725,941,500432.70
2021-11-17452.6454.4447.6448.214,720,200448.20
2021-11-16454.9455.5450.2450.311,767,700450.30
2021-11-15451455.4449.5453.615,394,800453.60
2021-11-12457.1464.4450.1450.131,343,200450.10
2021-11-11462473450.5452.938,822,700452.90
2021-11-10466471.6463.7464.311,986,300464.30
2021-11-09467.9468.8463.4463.59,809,000463.50
2021-11-08464.6468.9463.7465.714,536,200465.70
2021-11-05461.5462458460.59,961,400460.50
2021-11-04453464.9452.346416,741,100464
2021-11-02464467.5460.1460.111,955,600460.10
2021-11-01460.7465.6458.2463.511,548,700463.50
2021-10-29460462455.4459.612,340,300459.60
2021-10-28466466.5458.2460.316,456,700460.30
2021-10-27468.9471.4468.1470.913,079,300470.90
2021-10-26466469.946446710,803,900467
2021-10-25467.3469.5464.6464.711,654,400464.70
2021-10-22462.5467.3460.1465.214,861,800465.20
2021-10-21469.2472.9464.8465.717,898,500465.70
2021-10-20469.7470.8464.246614,784,500466
2021-10-19471471.1463.2464.717,183,800464.70
2021-10-18464.9475463.8474.827,245,900474.80
2021-10-15460.6463458.9462.912,694,600462.90
2021-10-14458459.2452.5456.415,415,900456.40
2021-10-13463.6464.1458.3461.114,760,000461.10
2021-10-12462466.2461.1463.820,559,100463.80
2021-10-11455459.5453.6457.318,107,400457.30
2021-10-08459.3460.3448.7448.723,149,400448.70
2021-10-07455457.2446.3450.627,436,100450.60
2021-10-06462.5467.5460.3466.425,370,300466.40
2021-10-05456.1462.4452.2457.226,106,800457.20
2021-10-04456.7456.9447448.114,223,800448.10
2021-10-01449.9453.6447449.320,644,200449.30
2021-09-30462464455.5455.919,021,100455.90
2021-09-29459.1464.7457.6463.119,981,800463.10
2021-09-28475475.9468.3473.428,863,500473.40
2021-09-27464.9471.6464.7470.724,872,600470.70
2021-09-24466.8468.1462.4463.621,898,200463.60
2021-09-22459459.7455.1456.814,880,400456.80
2021-09-21454.5461.1452.5460.120,654,200460.10
2021-09-17464.8467.4462.7465.927,085,000465.90
2021-09-16462.9469461.546524,979,900465
2021-09-15459.3460455.5457.217,569,200457.20
2021-09-14459.2462.3458.146121,306,500461
2021-09-13449.3455.3448.8455.316,354,900455.30
2021-09-10448449.8446.5448.318,713,100448.30
2021-09-09450.4452.2448.2449.216,681,000449.20
2021-09-08447451.9444.7451.921,037,000451.90
2021-09-07445447.8442.4446.222,576,400446.20
2021-09-06442.9443438.9439.317,128,400439.30
2021-09-03435439.8433.5436.618,935,800436.60
2021-09-02433.8434.8429429.913,269,900429.90
2021-09-01429433.8427.1432.516,815,100432.50
2021-08-31423.9428.6422.7426.123,003,800426.10
2021-08-30426429.2424.9427.316,795,000427.30
2021-08-27419.4420.5415.3418.924,352,000418.90
2021-08-2642842842342312,855,500423
2021-08-25425.5428.2422.6422.913,668,200422.90
2021-08-24425.8426.7421421.719,440,400421.70
2021-08-23421.8427420.2423.417,489,800423.40
2021-08-20416.9419.3411.7416.332,513,700416.30
2021-08-19431.9433.8422.8422.832,765,900422.80
2021-08-18436.8440.2432438.221,461,200438.20
2021-08-17441.8443.643743732,429,700437
2021-08-16455.8455.8443.244541,158,400445
2021-08-13477.6481.5456457.548,559,800457.50
2021-08-12475478.5473.8475.614,488,000475.60
2021-08-11471474.9469.6470.818,404,600470.80
2021-08-10468470.1462.9463.514,986,300463.50
2021-08-06461.8468.6460467.314,467,400467.30
2021-08-05459463.6458.3462.69,226,400462.60
2021-08-04461.6466.2461.2463.812,862,200463.80
2021-08-03461.8465.1457461.416,714,300461.40
2021-08-02462.2470.8462469.715,228,800469.70
2021-07-30461464.3459.3459.512,781,200459.50
2021-07-29463.4466.2461463.511,418,900463.50
2021-07-28461.6463.9461.5463.39,492,700463.30
2021-07-27459.1463.4457.946113,098,400461
2021-07-26458.4460.4453.1454.711,365,000454.70
2021-07-21460460450450.413,977,600450.40
2021-07-20451454447.5449.925,802,300449.90
2021-07-19462.6463.7459.1461.414,246,400461.40
2021-07-16471471.4467467.713,104,800467.70
2021-07-15473.5477.2471472.914,607,900472.90
2021-07-14476.9479.5476.2477.411,622,900477.40
2021-07-13472.2477.6470.347617,070,500476
2021-07-12470473.3469.2470.515,065,300470.50
2021-07-09460.2464.7457.1464.319,154,100464.30
2021-07-08464.1466.4462.2462.214,990,800462.20
2021-07-07470475.1464.5467.520,460,800467.50
2021-07-06476483.7474477.319,953,300477.30
2021-07-05468.4470.3466.94706,707,000470
2021-07-02465.6470.6465.1470.212,416,700470.20
2021-07-01471.7472.5464.3465.68,072,100465.60
2021-06-30468468.5464.2464.98,779,300464.90
2021-06-29467.6473.3459.1466.119,065,000466.10
2021-06-28477.1479.3473.4475.68,985,500475.60
2021-06-25473.9476.3472.7475.413,680,200475.40
2021-06-24468.5470.9464.3470.111,987,300470.10
2021-06-23464.2468.5463.2468.410,772,600468.40
2021-06-22466469461.846617,516,700466
2021-06-21452.5455.7449.8454.820,905,400454.80
2021-06-18469.8471.1459.2463.632,068,300463.60
2021-06-17475.2480.5475.2475.617,590,900475.60
2021-06-16472.6478.8471.147417,541,100474
2021-06-15466.5472.3466.2470.812,448,900470.80
2021-06-14470470.6466468.59,730,500468.50
2021-06-11465470.7462.5468.718,231,200468.70
2021-06-10469.3469.5464464.813,344,900464.80
2021-06-09468471.7466.3468.812,609,800468.80
2021-06-08469.5473.6467473.310,007,200473.30
2021-06-07478.8480.9472.4474.811,962,000474.80
2021-06-04467.2475467.1474.517,848,300474.50
2021-06-03465.2468.5463.746710,875,900467
2021-06-02469.5470.4462.2463.616,609,100463.60
2021-06-01455.5456.6451.1456.311,361,100456.30
2021-05-31452.1454.3448.7452.512,872,200452.50
2021-05-28452.1458.4452.145518,212,800455
2021-05-27449.5451.5445.6447.623,623,400447.60
2021-05-26453454.8448.8450.924,403,500450.90
2021-05-25459.2460.845745814,411,300458
2021-05-24456.1461.7455456.316,489,600456.30
2021-05-21459.5460.6451.1453.625,707,100453.60
2021-05-20465.5466.4458.1459.620,257,800459.60
2021-05-19470.2472.4467469.122,678,900469.10
2021-05-18464.1478.5463.6473.927,269,000473.90
2021-05-17467.7468.1459.546216,209,000462
2021-05-14466.9468.1462.1463.118,935,100463.10
2021-05-13469472.1461.5462.127,983,800462.10
2021-05-12495498470.3472.840,244,000472.80
2021-05-11503.2509.8496499.620,822,100499.60
2021-05-10500512.2499.9507.533,536,300507.50
2021-05-07487490.9482.8490.212,481,700490.20
2021-05-06483492482.5487.929,072,200487.90
2021-04-30471.8474.6468.3471.217,666,800471.20
2021-04-28458.3465.4456.8465.118,350,100465.10
2021-04-27458.1461.7456.1460.413,113,400460.40
2021-04-26461.7464.8460.6462.212,037,200462.20
2021-04-23460.3462458461.114,503,300461.10
2021-04-22470472462.4465.414,691,300465.40
2021-04-21469469.3461.7467.518,218,600467.50
2021-04-20479.9480.9472.247716,701,000477
2021-04-19481.2482478.1479.67,668,700479.60
2021-04-16482484.2478.2482.417,085,100482.40
2021-04-15476481.7473.7478.920,011,800478.90
2021-04-14472.7472.7464.746818,208,100468
2021-04-13472.9476.7471.2472.713,937,500472.70
2021-04-12477.8481.1473.3475.313,595,700475.30
2021-04-09483.8483.8478.4478.712,273,200478.70
2021-04-08489.8489.8480.3482.713,332,300482.70
2021-04-07485.7488.6481.2488.414,428,300488.40
2021-04-06488.9490.4479484.620,972,300484.60
2021-04-05491499.4488.1495.312,593,400495.30
2021-04-02499.3500.5483.1488.418,337,900488.40
2021-04-01503.2506.7491.3493.622,886,800493.60
2021-03-31506.9508.5499.4501.621,410,000501.60
2021-03-30505.5513.450351022,955,300510
2021-03-29519.9520.5510.351525,407,700515
2021-03-26509.7515.7508.3514.425,433,200514.40
2021-03-25499.9506.9495.1506.328,259,100506.30
2021-03-24497497.4486.5493.734,940,100493.70
2021-03-23519.6519.6506.150726,367,000507
2021-03-22512.5518.3511.7514.923,400,300514.90
2021-03-19500510.7498.4510.740,591,800510.70
2021-03-18502.9507.9502.5507.119,938,200507.10
2021-03-17504.8506.1500502.422,556,200502.40
2021-03-16506507502.1506.320,269,400506.30
2021-03-15503.9510.6502.4510.223,292,500510.20
2021-03-12501.9504.5495.2504.228,706,200504.20
2021-03-11500503.9494494.120,100,800494.10
2021-03-10496.4500.9486.7494.334,050,000494.30
2021-03-09505.9514503.1506.429,851,600506.40
2021-03-08500.5510500.5505.536,270,700505.50
2021-03-05497.2497.5485.6491.733,856,500491.70
2021-03-04489492.5479.5484.621,830,100484.60
2021-03-03476.5483.6475.3483.622,386,700483.60
2021-03-02478.4484.2471.1474.123,861,600474.10
2021-03-01470478.8470478.822,715,800478.80
2021-02-26469474.3465.7467.726,386,100467.70
2021-02-25477.3478.8472.6472.818,899,000472.80
2021-02-24471472.8463.746824,657,900468
2021-02-22463.2465.9461.5462.920,942,600462.90
2021-02-19459.6463.4450.1455.326,557,100455.30
2021-02-18479.6480461.246430,146,500464
2021-02-17464.9475.9459472.243,304,200472.20
2021-02-16459461.8451.4453.919,874,100453.90
2021-02-15458.8464.4450.9454.120,537,500454.10
2021-02-12444447.6440.6445.125,327,300445.10
2021-02-10447.9461.5428437.254,424,300437.20
2021-02-09450451.5441.8444.822,751,200444.80
2021-02-08439.1449.3439.1443.426,040,500443.40
2021-02-05432.5434.7428.6433.515,351,700433.50
2021-02-04429.4432.8428430.216,663,800430.20
2021-02-03430431.1424.3424.716,898,700424.70
2021-02-02424.6429.9422.9424.713,905,400424.70
2021-02-01416422.4408.2421.416,801,800421.40
2021-01-29426.7428.3421.8423.719,982,800423.70
2021-01-28419429.7418428.518,189,400428.50
2021-01-27430.1432.5427.8429.214,937,000429.20
2021-01-26433.9434.2423.7427.721,926,600427.70
2021-01-25439443.2432.7435.417,763,800435.40
2021-01-22427.3437.5425.743321,353,500433
2021-01-21425.9432.7425.3429.419,890,200429.40
2021-01-20418.6424.2418.3422.916,689,200422.90
2021-01-19418.5423.1416.6417.714,387,400417.70
2021-01-18417.4421.9412.6417.923,562,400417.90
2021-01-15431.3436426.342720,927,100427
2021-01-14430432.8424426.828,183,000426.80
2021-01-13423.4436.7422431.344,389,200431.30
2021-01-12411.2422407.5416.839,139,100416.80
2021-01-08401.9405.9399.6405.632,191,200405.60
2021-01-07389402.6388.8401.546,024,700401.50
2021-01-06376.9385.9374.2384.232,494,600384.20
2021-01-05363.9371.7362.8369.315,730,700369.30
2021-01-04372373363.436813,833,200368

分割・併合履歴 : なし