5020 ENEOSホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	463	467	460	465	4,867,300	465
2011-12-29	459	463	455	461	5,666,100	461
2011-12-28	461	464	458	461	4,743,400	461
2011-12-27	461	468	459	462	6,183,200	462
2011-12-26	471	471	460	462	5,918,300	462
2011-12-22	455	457	452	455	5,832,100	455
2011-12-21	459	461	452	455	5,172,200	455
2011-12-20	448	453	447	451	6,714,600	451
2011-12-19	455	461	445	450	8,849,800	450
2011-12-16	461	463	455	457	9,456,700	457
2011-12-15	471	472	462	463	8,758,000	463
2011-12-14	477	483	471	477	10,332,800	477
2011-12-13	474	478	472	477	7,153,900	477
2011-12-12	489	490	482	483	9,128,700	483
2011-12-09	474	485	474	481	13,907,800	481
2011-12-08	489	489	480	480	8,494,500	480
2011-12-07	484	489	475	488	11,623,300	488
2011-12-06	491	494	481	481	10,337,000	481
2011-12-05	496	498	490	493	4,468,700	493
2011-12-02	494	500	493	495	6,595,900	495
2011-12-01	498	499	490	492	9,567,600	492
2011-11-30	474	481	470	481	8,159,800	481
2011-11-29	472	479	468	479	5,749,700	479
2011-11-28	455	470	454	466	6,881,500	466
2011-11-25	457	460	450	452	7,531,000	452
2011-11-24	456	465	454	457	7,525,200	457
2011-11-22	456	474	453	468	9,969,700	468
2011-11-21	474	475	460	463	8,490,800	463
2011-11-18	475	484	474	478	9,729,300	478
2011-11-17	485	493	480	486	12,225,200	486
2011-11-16	492	495	484	490	11,854,500	490
2011-11-15	485	489	483	486	6,901,800	486
2011-11-14	495	495	483	490	10,118,300	490
2011-11-11	479	493	472	486	13,401,500	486
2011-11-10	471	479	462	474	12,724,200	474
2011-11-09	472	489	472	487	12,858,800	487
2011-11-08	467	475	466	469	8,506,900	469
2011-11-07	456	468	455	467	7,395,600	467
2011-11-04	460	468	445	452	14,358,200	452
2011-11-02	460	460	451	453	7,223,700	453
2011-11-01	458	463	455	462	6,619,800	462
2011-10-31	478	484	464	464	8,623,100	464
2011-10-28	475	480	473	479	9,976,800	479
2011-10-27	452	469	446	467	7,220,000	467
2011-10-26	456	459	446	451	5,962,100	451
2011-10-25	461	465	455	455	6,939,600	455
2011-10-24	445	457	444	453	4,547,100	453
2011-10-21	447	448	439	441	5,048,100	441
2011-10-20	450	451	441	445	4,541,200	445
2011-10-19	462	463	442	445	8,166,500	445
2011-10-18	461	468	455	457	6,169,600	457
2011-10-17	461	472	460	469	7,509,300	469
2011-10-14	444	460	442	456	9,988,300	456
2011-10-13	445	449	443	444	6,459,400	444
2011-10-12	433	444	432	442	4,654,500	442
2011-10-11	439	440	435	438	5,187,900	438
2011-10-07	427	434	426	431	6,148,700	431
2011-10-06	415	432	415	426	11,409,500	426
2011-10-05	408	414	404	410	13,923,900	410
2011-10-04	405	408	394	403	15,807,200	403
2011-10-03	430	432	411	415	12,269,900	415
2011-09-30	436	440	435	440	10,185,800	440
2011-09-29	429	435	424	434	11,782,600	434
2011-09-28	435	446	434	437	9,088,000	437
2011-09-27	434	434	428	434	8,984,300	434
2011-09-26	449	450	419	424	11,399,300	424
2011-09-22	451	453	444	449	6,688,600	449
2011-09-21	453	459	451	456	6,369,700	456
2011-09-20	458	460	452	457	8,914,400	457
2011-09-16	451	475	449	471	13,125,800	471
2011-09-15	438	445	436	442	10,740,600	442
2011-09-14	440	445	434	435	9,006,300	435
2011-09-13	437	441	433	439	10,584,000	439
2011-09-12	433	439	432	436	10,300,600	436
2011-09-09	455	456	444	447	11,496,700	447
2011-09-08	464	465	452	456	6,979,100	456
2011-09-07	449	454	443	454	9,657,000	454
2011-09-06	448	451	441	443	10,334,300	443
2011-09-05	460	462	450	456	10,838,700	456
2011-09-02	478	481	470	473	8,586,300	473
2011-09-01	481	484	476	479	8,318,700	479
2011-08-31	474	482	469	482	10,350,400	482
2011-08-30	473	482	471	474	9,976,000	474
2011-08-29	470	472	461	467	10,394,400	467
2011-08-26	462	474	462	472	13,160,200	472
2011-08-25	452	466	449	457	10,835,100	457
2011-08-24	455	459	441	444	12,764,000	444
2011-08-23	459	461	442	448	13,844,000	448
2011-08-22	457	465	450	453	9,700,200	453
2011-08-19	466	475	458	463	9,911,500	463
2011-08-18	480	481	476	478	8,912,400	478
2011-08-17	484	486	476	480	8,657,300	480
2011-08-16	485	489	483	486	8,968,300	486
2011-08-15	488	489	480	483	7,636,100	483
2011-08-12	487	492	479	482	10,802,800	482
2011-08-11	477	486	477	482	12,044,200	482
2011-08-10	497	500	487	493	18,927,200	493
2011-08-09	482	484	461	484	27,114,900	484
2011-08-08	506	512	500	505	11,688,700	505
2011-08-05	514	520	505	519	18,679,600	519
2011-08-04	541	549	536	539	9,723,000	539
2011-08-03	555	559	542	547	12,512,300	547
2011-08-02	558	570	555	570	8,412,000	570
2011-08-01	570	576	561	565	9,858,800	565
2011-07-29	549	566	548	557	15,788,200	557
2011-07-28	556	556	545	549	11,046,300	549
2011-07-27	562	563	556	560	10,442,500	560
2011-07-26	572	572	565	566	7,750,600	566
2011-07-25	575	575	563	569	9,680,600	569
2011-07-22	566	576	563	572	14,484,000	572
2011-07-21	555	564	554	562	8,833,100	562
2011-07-20	557	558	553	555	7,299,700	555
2011-07-19	545	555	541	551	8,474,300	551
2011-07-15	540	550	540	549	5,186,300	549
2011-07-14	548	549	541	543	8,840,500	543
2011-07-13	541	555	540	550	9,071,900	550
2011-07-12	540	547	538	542	6,310,300	542
2011-07-11	546	551	543	549	6,118,400	549
2011-07-08	552	557	547	551	8,179,000	551
2011-07-07	546	548	543	547	7,201,500	547
2011-07-06	541	550	541	549	8,027,100	549
2011-07-05	546	549	542	544	6,266,500	544
2011-07-04	542	549	540	546	8,089,100	546
2011-07-01	540	541	535	538	6,410,900	538
2011-06-30	533	543	530	539	16,238,200	539
2011-06-29	526	528	522	527	6,296,900	527
2011-06-28	512	525	512	517	13,851,300	517
2011-06-27	521	522	511	513	8,330,300	513
2011-06-24	510	519	508	518	11,478,400	518
2011-06-23	511	518	511	514	5,722,400	514
2011-06-22	511	518	508	517	7,690,400	517
2011-06-21	509	510	503	510	11,654,200	510
2011-06-20	509	512	503	505	6,213,400	505
2011-06-17	517	517	504	511	13,275,200	511
2011-06-16	526	527	513	516	11,281,600	516
2011-06-15	535	535	530	533	5,218,600	533
2011-06-14	522	534	522	529	8,839,600	529
2011-06-13	531	531	525	527	9,253,300	527
2011-06-10	527	534	522	530	13,489,700	530
2011-06-09	527	528	519	520	11,116,500	520
2011-06-08	528	535	526	531	10,672,400	531
2011-06-07	511	526	509	524	11,802,300	524
2011-06-06	516	519	513	513	7,043,300	513
2011-06-03	526	527	512	515	11,347,000	515
2011-06-02	534	536	524	528	11,408,000	528
2011-06-01	532	543	528	542	13,431,900	542
2011-05-31	516	534	516	534	11,748,500	534
2011-05-30	512	519	508	515	7,482,200	515
2011-05-27	509	521	506	516	9,798,400	516
2011-05-26	504	516	502	514	14,149,600	514
2011-05-25	504	509	496	498	14,629,400	498
2011-05-24	502	509	502	506	8,801,400	506
2011-05-23	518	520	506	512	10,298,900	512
2011-05-20	520	528	515	516	7,840,500	516
2011-05-19	531	533	522	525	7,920,700	525
2011-05-18	521	528	518	525	8,889,300	525
2011-05-17	509	521	508	520	8,300,600	520
2011-05-16	517	522	512	515	7,605,900	515
2011-05-13	536	536	505	528	15,183,600	528
2011-05-12	540	548	528	537	21,474,200	537
2011-05-11	557	559	546	551	8,110,000	551
2011-05-10	551	558	548	555	15,470,800	555
2011-05-09	551	554	543	547	9,887,500	547
2011-05-06	547	549	532	542	10,793,300	542
2011-05-02	570	573	559	561	8,313,100	561
2011-04-28	559	564	555	562	13,367,000	562
2011-04-27	548	561	547	556	11,795,700	556
2011-04-26	549	553	543	547	14,594,000	547
2011-04-25	528	542	528	535	9,056,900	535
2011-04-22	523	534	523	532	7,146,600	532
2011-04-21	530	531	522	525	6,849,500	525
2011-04-20	520	525	516	525	7,852,300	525
2011-04-19	515	520	515	516	7,041,100	516
2011-04-18	524	527	519	520	7,256,900	520
2011-04-15	534	534	519	520	14,306,600	520
2011-04-14	527	530	522	525	10,961,500	525
2011-04-13	526	536	521	535	14,323,400	535
2011-04-12	525	532	521	526	13,840,200	526
2011-04-11	526	545	526	544	8,737,500	544
2011-04-08	540	550	536	545	11,245,400	545
2011-04-07	545	554	537	539	8,029,300	539
2011-04-06	556	559	536	545	14,279,600	545
2011-04-05	570	570	548	554	12,967,800	554
2011-04-04	574	577	565	567	8,606,400	567
2011-04-01	570	580	567	568	14,336,500	568
2011-03-31	565	566	553	560	10,258,900	560
2011-03-30	563	566	555	565	12,344,900	565
2011-03-29	554	569	553	562	13,037,000	562
2011-03-28	558	577	557	572	12,480,100	572
2011-03-25	564	570	552	568	18,406,400	568
2011-03-24	538	558	531	554	18,326,000	554
2011-03-23	561	562	536	545	32,235,000	545
2011-03-22	566	579	555	576	33,323,400	576
2011-03-18	531	538	514	516	21,682,100	516
2011-03-17	467	516	463	501	26,991,700	501
2011-03-16	493	497	465	483	33,346,200	483
2011-03-15	485	493	401	445	38,345,300	445
2011-03-14	489	530	489	501	39,620,400	501
2011-03-11	597	598	588	589	20,949,500	589
2011-03-10	603	606	592	596	13,889,500	596
2011-03-09	597	605	596	601	13,321,100	601
2011-03-08	597	600	588	588	10,403,500	588
2011-03-07	601	606	595	597	11,414,900	597
2011-03-04	592	602	589	602	18,228,500	602
2011-03-03	582	590	577	585	10,809,700	585
2011-03-02	580	585	576	580	10,215,700	580
2011-03-01	577	587	576	586	10,625,500	586
2011-02-28	569	577	560	573	12,182,200	573
2011-02-25	569	576	566	572	12,319,800	572
2011-02-24	587	588	571	574	11,756,500	574
2011-02-23	587	594	584	584	14,145,700	584
2011-02-22	590	598	585	591	25,566,800	591
2011-02-21	575	587	573	585	16,586,700	585
2011-02-18	573	578	570	575	11,849,400	575
2011-02-17	580	584	566	570	18,174,500	570
2011-02-16	578	580	573	573	11,675,000	573
2011-02-15	586	586	580	583	7,895,600	583
2011-02-14	584	584	578	583	9,733,800	583
2011-02-10	570	585	569	584	9,262,800	584
2011-02-09	583	586	573	574	8,921,800	574
2011-02-08	585	586	581	583	6,745,000	583
2011-02-07	588	588	580	582	7,191,000	582
2011-02-04	581	588	580	580	11,660,000	580
2011-02-03	593	594	575	579	20,286,300	579
2011-02-02	576	580	574	576	10,708,100	576
2011-02-01	565	577	564	572	19,347,900	572
2011-01-31	542	557	541	555	13,956,100	555
2011-01-28	560	560	547	551	10,830,900	551
2011-01-27	563	564	555	560	9,410,700	560
2011-01-26	561	566	556	561	12,038,200	561
2011-01-25	556	572	552	566	14,076,100	566
2011-01-24	558	558	550	554	11,461,200	554
2011-01-21	575	577	552	555	17,331,200	555
2011-01-20	578	578	573	575	7,566,800	575
2011-01-19	578	580	573	580	7,991,100	580
2011-01-18	571	580	569	576	8,432,800	576
2011-01-17	590	590	568	570	14,507,300	570
2011-01-14	585	590	583	583	9,127,300	583
2011-01-13	590	595	587	592	10,346,100	592
2011-01-12	584	588	580	580	12,012,400	580
2011-01-11	580	581	575	576	8,642,500	576
2011-01-07	574	580	572	578	8,111,900	578
2011-01-06	583	586	574	574	11,256,300	574
2011-01-05	560	580	559	576	19,927,200	576
2011-01-04	559	567	556	563	13,524,400	563

分割・併合履歴：なし