5020 ENEOSホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	487	487	477	483	7,193,500	483
2012-12-27	490	492	480	483	8,974,800	483
2012-12-26	471	478	470	477	8,121,800	477
2012-12-25	479	480	468	472	5,890,300	472
2012-12-21	472	477	468	474	15,544,400	474
2012-12-20	476	478	468	471	14,117,900	471
2012-12-19	475	477	471	471	13,973,500	471
2012-12-18	461	474	459	467	12,194,200	467
2012-12-17	462	462	455	458	7,464,700	458
2012-12-14	454	458	452	456	13,733,600	456
2012-12-13	457	457	451	453	6,384,700	453
2012-12-12	450	456	448	453	8,911,300	453
2012-12-11	443	448	441	447	4,464,200	447
2012-12-10	452	452	440	443	7,998,000	443
2012-12-07	449	449	437	445	6,448,100	445
2012-12-06	452	452	444	446	7,144,800	446
2012-12-05	443	451	441	445	11,449,500	445
2012-12-04	440	444	439	443	7,989,000	443
2012-12-03	434	439	433	434	10,495,500	434
2012-11-30	441	455	438	440	18,250,600	440
2012-11-29	426	438	424	436	12,179,000	436
2012-11-28	416	427	416	420	11,350,200	420
2012-11-27	419	421	415	418	13,231,500	418
2012-11-26	433	434	412	413	19,925,400	413
2012-11-22	437	438	421	425	11,700,700	425
2012-11-21	437	439	430	435	7,307,900	435
2012-11-20	435	441	431	435	13,625,000	435
2012-11-19	414	429	414	426	13,826,300	426
2012-11-16	409	410	402	406	13,753,100	406
2012-11-15	409	412	403	410	10,318,200	410
2012-11-14	416	417	410	412	6,211,900	412
2012-11-13	411	419	409	419	8,024,500	419
2012-11-12	411	412	406	408	4,505,600	408
2012-11-09	414	415	407	412	8,162,300	412
2012-11-08	415	419	414	419	7,609,000	419
2012-11-07	421	429	418	423	10,732,900	423
2012-11-06	415	422	414	419	7,813,600	419
2012-11-05	408	430	407	419	15,416,500	419
2012-11-02	428	428	418	422	9,311,100	422
2012-11-01	425	426	420	420	7,382,200	420
2012-10-31	413	425	412	425	10,862,100	425
2012-10-30	410	418	403	408	12,168,400	408
2012-10-29	419	422	410	417	7,204,900	417
2012-10-26	427	428	418	420	8,330,000	420
2012-10-25	434	435	421	422	14,298,200	422
2012-10-24	431	443	429	438	8,406,300	438
2012-10-23	446	447	437	440	9,134,600	440
2012-10-22	439	450	437	447	8,189,600	447
2012-10-19	448	453	445	449	7,175,600	449
2012-10-18	452	456	446	451	12,373,500	451
2012-10-17	450	451	445	450	12,774,100	450
2012-10-16	451	452	440	444	8,579,400	444
2012-10-15	447	453	446	451	11,027,800	451
2012-10-12	440	449	439	446	12,377,300	446
2012-10-11	431	448	431	439	13,905,300	439
2012-10-10	420	436	419	432	10,138,600	432
2012-10-09	426	431	422	424	12,400,200	424
2012-10-05	435	438	431	434	9,942,000	434
2012-10-04	438	441	426	433	13,992,100	433
2012-10-03	441	442	433	441	13,732,300	441
2012-10-02	438	449	437	445	16,388,400	445
2012-10-01	429	433	423	432	9,384,000	432
2012-09-28	421	430	421	427	12,052,000	427
2012-09-27	416	423	415	421	7,453,000	421
2012-09-26	420	423	417	421	7,699,100	421
2012-09-25	420	434	418	433	9,394,100	433
2012-09-24	430	438	430	432	5,221,400	432
2012-09-21	434	438	427	435	10,027,400	435
2012-09-20	434	437	427	432	10,437,000	432
2012-09-19	434	443	431	441	10,249,800	441
2012-09-18	428	441	425	437	11,259,500	437
2012-09-14	418	433	416	430	16,569,200	430
2012-09-13	409	413	407	412	5,631,600	412
2012-09-12	404	411	402	408	7,613,400	408
2012-09-11	401	406	399	404	6,547,300	404
2012-09-10	401	411	400	408	7,938,600	408
2012-09-07	384	400	382	397	10,756,100	397
2012-09-06	381	385	372	374	10,384,900	374
2012-09-05	392	393	380	380	9,810,300	380
2012-09-04	398	399	392	396	6,829,700	396
2012-09-03	403	405	393	394	8,316,100	394
2012-08-31	406	414	405	405	11,252,800	405
2012-08-30	412	418	407	416	10,594,400	416
2012-08-29	410	416	410	413	10,864,500	413
2012-08-28	405	406	399	403	11,664,000	403
2012-08-27	400	406	400	403	6,212,200	403
2012-08-24	405	405	396	398	7,091,700	398
2012-08-23	407	410	403	405	8,791,000	405
2012-08-22	411	412	402	408	6,658,000	408
2012-08-21	411	414	408	411	4,778,500	411
2012-08-20	412	413	406	409	6,466,000	409
2012-08-17	415	418	412	417	9,826,400	417
2012-08-16	411	419	411	415	8,266,800	415
2012-08-15	405	409	396	406	12,356,300	406
2012-08-14	419	427	401	403	17,497,100	403
2012-08-13	410	417	408	411	7,730,700	411
2012-08-10	417	425	413	418	15,914,100	418
2012-08-09	395	409	395	409	16,538,900	409
2012-08-08	395	399	385	387	10,257,500	387
2012-08-07	385	392	383	389	7,230,800	389
2012-08-06	387	388	377	382	10,958,500	382
2012-08-03	364	386	357	379	15,953,800	379
2012-08-02	369	375	366	370	8,552,100	370
2012-08-01	375	377	365	365	10,410,400	365
2012-07-31	368	381	363	380	9,422,500	380
2012-07-30	377	378	363	371	10,674,800	371
2012-07-27	365	371	362	369	7,978,300	369
2012-07-26	351	357	350	355	11,138,300	355
2012-07-25	356	357	346	347	9,330,000	347
2012-07-24	358	362	355	356	7,156,400	356
2012-07-23	369	371	359	361	8,298,000	361
2012-07-20	381	382	373	375	11,846,100	375
2012-07-19	374	385	373	381	13,172,600	381
2012-07-18	356	371	353	370	17,770,200	370
2012-07-17	378	378	356	356	23,945,400	356
2012-07-13	386	391	381	386	8,901,200	386
2012-07-12	393	394	385	386	8,587,100	386
2012-07-11	393	396	389	392	6,690,500	392
2012-07-10	395	402	394	395	15,531,300	395
2012-07-09	388	390	384	386	7,070,900	386
2012-07-06	400	401	390	391	15,582,600	391
2012-07-05	407	408	401	401	10,316,800	401
2012-07-04	413	415	407	408	9,321,600	408
2012-07-03	412	416	409	409	7,558,000	409
2012-07-02	416	418	411	413	8,578,200	413
2012-06-29	402	413	398	408	12,928,600	408
2012-06-28	403	405	400	403	5,469,500	403
2012-06-27	399	401	392	396	9,227,900	396
2012-06-26	397	404	395	399	12,723,100	399
2012-06-25	411	411	404	405	6,952,000	405
2012-06-22	405	413	401	410	13,315,700	410
2012-06-21	404	415	404	413	18,264,500	413
2012-06-20	397	404	395	403	14,323,200	403
2012-06-19	392	407	387	390	27,313,400	390
2012-06-18	385	387	381	385	8,619,900	385
2012-06-15	377	377	370	375	10,716,000	375
2012-06-14	370	375	368	374	9,151,500	374
2012-06-13	375	375	369	372	6,311,400	372
2012-06-12	375	377	368	373	12,715,600	373
2012-06-11	382	386	379	385	10,176,100	385
2012-06-08	387	387	373	374	13,862,300	374
2012-06-07	384	389	383	386	13,102,700	386
2012-06-06	373	379	367	377	18,772,500	377
2012-06-05	363	374	361	373	16,256,800	373
2012-06-04	364	367	357	360	16,872,600	360
2012-06-01	390	391	373	375	23,106,700	375
2012-05-31	392	400	391	398	11,215,000	398
2012-05-30	404	405	395	399	10,506,100	399
2012-05-29	401	407	398	406	7,329,400	406
2012-05-28	398	408	398	404	7,970,600	404
2012-05-25	405	406	398	400	6,672,300	400
2012-05-24	402	405	398	402	9,000,800	402
2012-05-23	410	413	402	402	8,471,200	402
2012-05-22	410	415	409	413	9,383,400	413
2012-05-21	406	409	405	406	8,648,300	406
2012-05-18	411	412	406	407	10,791,700	407
2012-05-17	413	422	408	420	10,130,900	420
2012-05-16	422	423	408	413	10,065,000	413
2012-05-15	414	420	412	419	9,338,700	419
2012-05-14	426	428	419	421	8,790,500	421
2012-05-11	435	436	421	426	12,051,800	426
2012-05-10	432	436	430	431	8,353,100	431
2012-05-09	439	440	431	433	11,959,300	433
2012-05-08	438	446	436	445	6,835,700	445
2012-05-07	442	448	437	440	10,803,300	440
2012-05-02	449	457	449	454	7,322,100	454
2012-05-01	453	455	445	446	8,147,300	446
2012-04-27	453	456	448	453	17,290,400	453
2012-04-26	465	466	453	455	14,030,800	455
2012-04-25	472	473	462	465	7,727,200	465
2012-04-24	470	472	466	469	6,066,500	469
2012-04-23	477	479	471	472	5,166,200	472
2012-04-20	481	482	474	477	4,521,800	477
2012-04-19	476	481	473	477	7,055,000	477
2012-04-18	476	483	473	481	5,956,900	481
2012-04-17	479	479	470	471	5,689,400	471
2012-04-16	478	481	475	475	6,464,500	475
2012-04-13	489	492	480	482	7,828,700	482
2012-04-12	480	487	477	485	8,813,400	485
2012-04-11	479	483	476	480	10,413,700	480
2012-04-10	497	497	486	487	7,925,500	487
2012-04-09	500	504	496	497	6,840,200	497
2012-04-06	501	507	500	503	7,291,900	503
2012-04-05	504	509	501	507	8,893,500	507
2012-04-04	511	521	509	509	9,720,400	509
2012-04-03	512	514	509	509	7,192,500	509
2012-04-02	522	523	515	515	8,452,100	515
2012-03-30	516	516	507	513	9,623,000	513
2012-03-29	521	521	508	514	6,882,800	514
2012-03-28	529	530	518	523	6,741,800	523
2012-03-27	529	535	525	533	7,927,100	533
2012-03-26	524	527	519	522	7,968,400	522
2012-03-23	526	527	520	520	7,349,100	520
2012-03-22	526	534	524	529	10,500,000	529
2012-03-21	518	528	517	523	12,171,200	523
2012-03-19	534	538	531	536	11,827,400	536
2012-03-16	523	529	521	528	17,267,300	528
2012-03-15	523	528	520	525	12,034,700	525
2012-03-14	518	521	513	518	9,756,500	518
2012-03-13	505	516	504	511	12,490,800	511
2012-03-12	509	511	504	504	8,507,100	504
2012-03-09	512	512	504	506	12,207,700	506
2012-03-08	500	502	496	502	7,121,600	502
2012-03-07	489	495	488	493	7,802,500	493
2012-03-06	504	507	490	497	15,981,900	497
2012-03-05	505	510	502	503	10,721,200	503
2012-03-02	510	513	504	506	11,400,200	506
2012-03-01	508	511	500	503	8,275,300	503
2012-02-29	509	516	507	510	10,057,400	510
2012-02-28	507	510	502	507	11,467,700	507
2012-02-27	520	523	511	512	10,115,800	512
2012-02-24	507	519	506	517	14,782,800	517
2012-02-23	505	507	500	505	8,190,100	505
2012-02-22	505	508	501	506	11,003,700	506
2012-02-21	509	514	501	507	10,275,400	507
2012-02-20	514	516	508	509	9,044,300	509
2012-02-17	501	508	496	504	14,672,700	504
2012-02-16	495	502	493	496	12,099,600	496
2012-02-15	485	494	479	491	15,219,600	491
2012-02-14	485	492	480	485	8,345,200	485
2012-02-13	485	489	480	487	10,296,500	487
2012-02-10	473	488	473	486	18,662,100	486
2012-02-09	464	473	463	471	9,924,000	471
2012-02-08	464	464	460	464	7,447,500	464
2012-02-07	462	466	460	465	11,727,200	465
2012-02-06	468	470	457	457	9,677,400	457
2012-02-03	451	464	451	460	10,333,100	460
2012-02-02	458	463	454	454	9,846,100	454
2012-02-01	460	463	455	459	10,211,600	459
2012-01-31	465	467	459	460	10,626,400	460
2012-01-30	475	477	467	470	9,743,700	470
2012-01-27	469	484	468	476	18,820,200	476
2012-01-26	463	473	461	472	15,605,600	472
2012-01-25	457	463	457	461	10,691,700	461
2012-01-24	462	464	457	459	9,742,400	459
2012-01-23	465	466	457	460	13,221,000	460
2012-01-20	472	477	470	473	8,943,200	473
2012-01-19	468	472	464	467	9,038,600	467
2012-01-18	455	474	454	466	11,062,400	466
2012-01-17	454	456	449	454	8,438,700	454
2012-01-16	455	455	448	450	6,006,000	450
2012-01-13	452	461	450	460	9,342,100	460
2012-01-12	450	451	446	450	7,614,600	450
2012-01-11	456	458	449	451	10,046,200	451
2012-01-10	463	465	450	452	11,632,400	452
2012-01-06	470	472	458	462	9,260,000	462
2012-01-05	476	480	472	473	7,736,100	473
2012-01-04	473	478	469	474	9,479,400	474

分割・併合履歴：なし