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
2010-12-30	556	557	551	551	4,353,200	551
2010-12-29	557	559	554	559	5,183,000	559
2010-12-28	551	558	550	555	5,221,800	555
2010-12-27	554	559	554	557	7,241,200	557
2010-12-24	556	559	552	557	11,162,000	557
2010-12-22	545	553	545	551	11,214,800	551
2010-12-21	540	552	539	547	9,715,900	547
2010-12-20	548	548	536	539	9,327,600	539
2010-12-17	554	555	545	547	9,122,400	547
2010-12-16	552	559	549	554	8,325,100	554
2010-12-15	557	561	550	552	11,394,700	552
2010-12-14	550	558	548	556	16,388,700	556
2010-12-13	533	547	530	547	9,889,100	547
2010-12-10	540	540	529	534	17,372,900	534
2010-12-09	537	539	532	534	6,834,900	534
2010-12-08	535	540	532	536	12,953,600	536
2010-12-07	535	540	528	530	11,706,000	530
2010-12-06	539	548	538	539	11,987,100	539
2010-12-03	539	544	536	540	11,457,200	540
2010-12-02	538	541	533	534	10,341,700	534
2010-12-01	520	533	516	531	14,272,800	531
2010-11-30	528	530	516	518	13,519,900	518
2010-11-29	527	534	525	526	9,031,600	526
2010-11-26	524	535	520	532	11,502,200	532
2010-11-25	523	528	519	520	9,474,500	520
2010-11-24	515	532	513	524	9,936,000	524
2010-11-22	530	532	527	528	6,631,700	528
2010-11-19	532	533	525	527	9,408,400	527
2010-11-18	511	530	511	530	13,615,100	530
2010-11-17	497	508	495	506	8,411,200	506
2010-11-16	513	513	498	507	10,420,800	507
2010-11-15	516	517	505	509	8,984,100	509
2010-11-12	520	524	512	513	6,990,400	513
2010-11-11	529	530	519	523	5,783,200	523
2010-11-10	520	532	520	529	10,183,800	529
2010-11-09	525	530	522	522	7,081,500	522
2010-11-08	516	529	514	527	23,276,600	527
2010-11-05	494	498	491	496	8,758,400	496
2010-11-04	471	487	471	483	9,997,500	483
2010-11-02	470	472	465	467	6,063,800	467
2010-11-01	473	479	468	476	6,999,700	476
2010-10-29	474	480	468	473	13,170,400	473
2010-10-28	468	478	466	473	14,848,200	473
2010-10-27	477	481	468	476	10,380,400	476
2010-10-26	476	487	475	484	12,154,800	484
2010-10-25	477	486	468	473	11,757,200	473
2010-10-22	479	479	472	475	5,400,900	475
2010-10-21	481	484	470	475	11,567,600	475
2010-10-20	479	481	471	478	13,632,300	478
2010-10-19	495	501	490	492	11,150,500	492
2010-10-18	487	492	484	488	9,758,100	488
2010-10-15	485	492	483	486	12,753,600	486
2010-10-14	471	490	471	486	22,828,400	486
2010-10-13	481	482	461	462	16,936,300	462
2010-10-12	489	489	471	474	12,458,000	474
2010-10-08	488	493	487	490	12,974,700	490
2010-10-07	496	505	489	496	15,625,500	496
2010-10-06	500	501	492	493	13,094,500	493
2010-10-05	487	499	487	496	13,015,600	496
2010-10-04	492	502	491	493	11,743,100	493
2010-10-01	485	494	480	492	16,482,500	492
2010-09-30	492	494	478	484	15,481,800	484
2010-09-29	477	487	474	486	12,139,400	486
2010-09-28	475	476	468	470	6,825,100	470
2010-09-27	479	481	472	481	7,306,000	481
2010-09-24	477	482	473	474	15,716,900	474
2010-09-22	468	477	467	475	12,433,600	475
2010-09-21	472	478	466	467	9,185,400	467
2010-09-17	461	473	451	472	12,070,200	472
2010-09-16	471	471	458	458	9,281,900	458
2010-09-15	460	472	459	463	9,764,000	463
2010-09-14	461	468	459	464	9,439,600	464
2010-09-13	459	466	458	461	12,477,900	461
2010-09-10	446	452	442	451	14,989,800	451
2010-09-09	444	444	436	438	6,946,800	438
2010-09-08	435	442	429	441	10,943,100	441
2010-09-07	437	447	437	438	10,713,500	438
2010-09-06	440	442	436	439	7,266,500	439
2010-09-03	435	435	426	433	9,337,600	433
2010-09-02	446	447	427	432	8,806,300	432
2010-09-01	425	439	422	438	11,888,200	438
2010-08-31	433	436	422	424	11,237,800	424
2010-08-30	454	455	439	440	7,648,700	440
2010-08-27	434	452	432	450	11,376,300	450
2010-08-26	445	446	433	436	11,431,200	436
2010-08-25	453	457	443	446	10,309,100	446
2010-08-24	458	465	453	461	7,318,800	461
2010-08-23	459	469	458	466	7,460,500	466
2010-08-20	467	468	455	460	10,211,200	460
2010-08-19	475	479	472	478	10,282,500	478
2010-08-18	456	473	455	470	9,735,800	470
2010-08-17	447	455	447	452	5,248,200	452
2010-08-16	459	460	450	454	7,597,600	454
2010-08-13	456	472	452	469	9,506,800	469
2010-08-12	450	455	443	455	12,941,200	455
2010-08-11	472	472	460	461	7,768,800	461
2010-08-10	479	480	463	471	8,788,600	471
2010-08-09	484	486	477	483	3,908,500	483
2010-08-06	485	496	484	487	7,566,100	487
2010-08-05	484	492	480	489	9,870,400	489
2010-08-04	486	486	468	477	10,551,500	477
2010-08-03	483	489	481	486	8,713,800	486
2010-08-02	468	475	465	473	5,026,400	473
2010-07-30	476	478	467	468	7,718,700	468
2010-07-29	476	484	475	482	4,381,100	482
2010-07-28	473	483	472	481	8,115,700	481
2010-07-27	467	467	461	463	5,409,600	463
2010-07-26	469	479	466	468	8,008,100	468
2010-07-23	454	467	453	461	13,431,700	461
2010-07-22	437	451	437	444	11,032,600	444
2010-07-21	445	449	439	441	15,321,800	441
2010-07-20	450	453	438	441	14,348,300	441
2010-07-16	468	478	462	465	8,450,700	465
2010-07-15	477	480	468	470	7,751,500	470
2010-07-14	493	493	481	484	6,380,800	484
2010-07-13	490	494	480	481	5,936,100	481
2010-07-12	491	500	489	489	11,368,200	489
2010-07-09	489	492	473	490	16,667,800	490
2010-07-08	473	489	472	489	21,607,500	489
2010-07-07	447	460	444	460	13,456,900	460
2010-07-06	430	445	422	445	10,589,300	445
2010-07-05	442	444	435	438	4,586,100	438
2010-07-02	447	452	441	444	8,520,700	444
2010-07-01	430	437	426	434	6,375,100	434
2010-06-30	436	443	431	437	9,959,100	437
2010-06-29	440	443	433	435	5,327,800	435
2010-06-28	449	449	437	440	5,125,200	440
2010-06-25	446	448	440	442	8,996,700	442
2010-06-24	444	450	441	445	7,393,800	445
2010-06-23	463	466	445	448	18,722,000	448
2010-06-22	466	467	457	458	12,129,700	458
2010-06-21	464	476	464	474	9,093,500	474
2010-06-18	458	469	457	467	10,725,300	467
2010-06-17	465	467	451	455	11,133,900	455
2010-06-16	477	480	467	470	8,089,400	470
2010-06-15	467	473	467	471	6,242,700	471
2010-06-14	473	474	466	471	5,650,300	471
2010-06-11	493	493	467	470	16,078,300	470
2010-06-10	475	488	472	484	9,670,000	484
2010-06-09	468	475	462	469	8,745,100	469
2010-06-08	468	472	462	467	9,267,700	467
2010-06-07	491	492	465	468	13,474,200	468
2010-06-04	500	515	499	507	10,626,400	507
2010-06-03	500	503	496	499	8,053,700	499
2010-06-02	490	493	481	484	8,179,700	484
2010-06-01	494	499	489	492	6,704,000	492
2010-05-31	492	504	491	497	8,576,400	497
2010-05-28	488	495	482	488	9,293,000	488
2010-05-27	466	484	466	479	10,820,800	479
2010-05-26	483	484	461	467	12,324,800	467
2010-05-25	490	490	475	477	8,456,000	477
2010-05-24	475	503	472	496	13,577,400	496
2010-05-21	477	483	463	474	14,409,100	474
2010-05-20	503	514	492	493	12,826,900	493
2010-05-19	486	497	485	495	11,360,800	495
2010-05-18	516	517	491	504	15,487,700	504
2010-05-17	519	526	511	515	12,740,500	515
2010-05-14	531	537	527	529	8,180,400	529
2010-05-13	536	544	532	540	10,986,900	540
2010-05-12	516	530	516	526	13,797,800	526
2010-05-11	528	533	511	514	14,914,300	514
2010-05-10	483	538	483	538	19,342,400	538
2010-05-07	485	496	481	488	12,621,900	488
2010-05-06	504	513	498	499	14,701,500	499
2010-04-30	533	533	521	524	11,507,500	524
2010-04-28	520	526	519	523	10,433,100	523
2010-04-27	527	531	524	531	6,792,500	531
2010-04-26	533	536	531	536	7,136,900	536
2010-04-23	536	538	524	529	10,288,000	529
2010-04-22	530	536	523	536	10,900,400	536
2010-04-21	541	542	533	537	9,617,500	537
2010-04-20	541	545	531	531	10,657,400	531
2010-04-19	533	545	531	535	11,367,300	535
2010-04-16	556	558	539	543	12,837,500	543
2010-04-15	555	559	551	555	12,447,900	555
2010-04-14	547	553	540	547	19,617,300	547
2010-04-13	538	548	532	546	27,877,000	546
2010-04-12	534	537	532	535	17,450,700	535
2010-04-09	528	537	518	521	17,240,100	521
2010-04-08	520	535	517	530	40,765,400	530
2010-04-07	500	520	500	514	21,116,500	514
2010-04-06	518	520	500	507	15,910,300	507
2010-04-05	529	531	508	513	23,827,100	513
2010-04-02	486	525	486	523	66,975,000	523
2010-04-01	448	468	439	465	57,078,100	465

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30