5020 ENEOSホールディングス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-305565575515514,353,200551
2010-12-295575595545595,183,000559
2010-12-285515585505555,221,800555
2010-12-275545595545577,241,200557
2010-12-2455655955255711,162,000557
2010-12-2254555354555111,214,800551
2010-12-215405525395479,715,900547
2010-12-205485485365399,327,600539
2010-12-175545555455479,122,400547
2010-12-165525595495548,325,100554
2010-12-1555756155055211,394,700552
2010-12-1455055854855616,388,700556
2010-12-135335475305479,889,100547
2010-12-1054054052953417,372,900534
2010-12-095375395325346,834,900534
2010-12-0853554053253612,953,600536
2010-12-0753554052853011,706,000530
2010-12-0653954853853911,987,100539
2010-12-0353954453654011,457,200540
2010-12-0253854153353410,341,700534
2010-12-0152053351653114,272,800531
2010-11-3052853051651813,519,900518
2010-11-295275345255269,031,600526
2010-11-2652453552053211,502,200532
2010-11-255235285195209,474,500520
2010-11-245155325135249,936,000524
2010-11-225305325275286,631,700528
2010-11-195325335255279,408,400527
2010-11-1851153051153013,615,100530
2010-11-174975084955068,411,200506
2010-11-1651351349850710,420,800507
2010-11-155165175055098,984,100509
2010-11-125205245125136,990,400513
2010-11-115295305195235,783,200523
2010-11-1052053252052910,183,800529
2010-11-095255305225227,081,500522
2010-11-0851652951452723,276,600527
2010-11-054944984914968,758,400496
2010-11-044714874714839,997,500483
2010-11-024704724654676,063,800467
2010-11-014734794684766,999,700476
2010-10-2947448046847313,170,400473
2010-10-2846847846647314,848,200473
2010-10-2747748146847610,380,400476
2010-10-2647648747548412,154,800484
2010-10-2547748646847311,757,200473
2010-10-224794794724755,400,900475
2010-10-2148148447047511,567,600475
2010-10-2047948147147813,632,300478
2010-10-1949550149049211,150,500492
2010-10-184874924844889,758,100488
2010-10-1548549248348612,753,600486
2010-10-1447149047148622,828,400486
2010-10-1348148246146216,936,300462
2010-10-1248948947147412,458,000474
2010-10-0848849348749012,974,700490
2010-10-0749650548949615,625,500496
2010-10-0650050149249313,094,500493
2010-10-0548749948749613,015,600496
2010-10-0449250249149311,743,100493
2010-10-0148549448049216,482,500492
2010-09-3049249447848415,481,800484
2010-09-2947748747448612,139,400486
2010-09-284754764684706,825,100470
2010-09-274794814724817,306,000481
2010-09-2447748247347415,716,900474
2010-09-2246847746747512,433,600475
2010-09-214724784664679,185,400467
2010-09-1746147345147212,070,200472
2010-09-164714714584589,281,900458
2010-09-154604724594639,764,000463
2010-09-144614684594649,439,600464
2010-09-1345946645846112,477,900461
2010-09-1044645244245114,989,800451
2010-09-094444444364386,946,800438
2010-09-0843544242944110,943,100441
2010-09-0743744743743810,713,500438
2010-09-064404424364397,266,500439
2010-09-034354354264339,337,600433
2010-09-024464474274328,806,300432
2010-09-0142543942243811,888,200438
2010-08-3143343642242411,237,800424
2010-08-304544554394407,648,700440
2010-08-2743445243245011,376,300450
2010-08-2644544643343611,431,200436
2010-08-2545345744344610,309,100446
2010-08-244584654534617,318,800461
2010-08-234594694584667,460,500466
2010-08-2046746845546010,211,200460
2010-08-1947547947247810,282,500478
2010-08-184564734554709,735,800470
2010-08-174474554474525,248,200452
2010-08-164594604504547,597,600454
2010-08-134564724524699,506,800469
2010-08-1245045544345512,941,200455
2010-08-114724724604617,768,800461
2010-08-104794804634718,788,600471
2010-08-094844864774833,908,500483
2010-08-064854964844877,566,100487
2010-08-054844924804899,870,400489
2010-08-0448648646847710,551,500477
2010-08-034834894814868,713,800486
2010-08-024684754654735,026,400473
2010-07-304764784674687,718,700468
2010-07-294764844754824,381,100482
2010-07-284734834724818,115,700481
2010-07-274674674614635,409,600463
2010-07-264694794664688,008,100468
2010-07-2345446745346113,431,700461
2010-07-2243745143744411,032,600444
2010-07-2144544943944115,321,800441
2010-07-2045045343844114,348,300441
2010-07-164684784624658,450,700465
2010-07-154774804684707,751,500470
2010-07-144934934814846,380,800484
2010-07-134904944804815,936,100481
2010-07-1249150048948911,368,200489
2010-07-0948949247349016,667,800490
2010-07-0847348947248921,607,500489
2010-07-0744746044446013,456,900460
2010-07-0643044542244510,589,300445
2010-07-054424444354384,586,100438
2010-07-024474524414448,520,700444
2010-07-014304374264346,375,100434
2010-06-304364434314379,959,100437
2010-06-294404434334355,327,800435
2010-06-284494494374405,125,200440
2010-06-254464484404428,996,700442
2010-06-244444504414457,393,800445
2010-06-2346346644544818,722,000448
2010-06-2246646745745812,129,700458
2010-06-214644764644749,093,500474
2010-06-1845846945746710,725,300467
2010-06-1746546745145511,133,900455
2010-06-164774804674708,089,400470
2010-06-154674734674716,242,700471
2010-06-144734744664715,650,300471
2010-06-1149349346747016,078,300470
2010-06-104754884724849,670,000484
2010-06-094684754624698,745,100469
2010-06-084684724624679,267,700467
2010-06-0749149246546813,474,200468
2010-06-0450051549950710,626,400507
2010-06-035005034964998,053,700499
2010-06-024904934814848,179,700484
2010-06-014944994894926,704,000492
2010-05-314925044914978,576,400497
2010-05-284884954824889,293,000488
2010-05-2746648446647910,820,800479
2010-05-2648348446146712,324,800467
2010-05-254904904754778,456,000477
2010-05-2447550347249613,577,400496
2010-05-2147748346347414,409,100474
2010-05-2050351449249312,826,900493
2010-05-1948649748549511,360,800495
2010-05-1851651749150415,487,700504
2010-05-1751952651151512,740,500515
2010-05-145315375275298,180,400529
2010-05-1353654453254010,986,900540
2010-05-1251653051652613,797,800526
2010-05-1152853351151414,914,300514
2010-05-1048353848353819,342,400538
2010-05-0748549648148812,621,900488
2010-05-0650451349849914,701,500499
2010-04-3053353352152411,507,500524
2010-04-2852052651952310,433,100523
2010-04-275275315245316,792,500531
2010-04-265335365315367,136,900536
2010-04-2353653852452910,288,000529
2010-04-2253053652353610,900,400536
2010-04-215415425335379,617,500537
2010-04-2054154553153110,657,400531
2010-04-1953354553153511,367,300535
2010-04-1655655853954312,837,500543
2010-04-1555555955155512,447,900555
2010-04-1454755354054719,617,300547
2010-04-1353854853254627,877,000546
2010-04-1253453753253517,450,700535
2010-04-0952853751852117,240,100521
2010-04-0852053551753040,765,400530
2010-04-0750052050051421,116,500514
2010-04-0651852050050715,910,300507
2010-04-0552953150851323,827,100513
2010-04-0248652548652366,975,000523
2010-04-0144846843946557,078,100465

分割・併合履歴 : なし