5020 ENEOSホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	530	542	528	541	9,665,800	541
2013-12-27	527	530	522	524	8,767,100	524
2013-12-26	528	530	524	527	6,202,200	527
2013-12-25	526	527	518	522	6,650,300	522
2013-12-24	526	532	526	528	5,731,000	528
2013-12-20	532	533	524	526	10,784,700	526
2013-12-19	529	534	526	534	10,919,200	534
2013-12-18	520	527	517	521	13,173,500	521
2013-12-17	521	525	518	524	5,646,700	524
2013-12-16	522	525	513	518	6,659,800	518
2013-12-13	530	534	522	524	16,594,900	524
2013-12-12	529	534	525	533	8,833,600	533
2013-12-11	532	533	526	531	5,893,400	531
2013-12-10	528	534	527	533	8,241,000	533
2013-12-09	523	529	521	527	6,943,000	527
2013-12-06	519	522	512	517	7,163,800	517
2013-12-05	517	523	515	515	10,533,700	515
2013-12-04	522	525	517	519	8,917,000	519
2013-12-03	526	529	522	526	5,924,400	526
2013-12-02	531	533	523	527	9,617,200	527
2013-11-29	533	535	529	533	8,311,400	533
2013-11-28	538	538	533	535	5,596,000	535
2013-11-27	534	538	532	537	8,256,600	537
2013-11-26	530	537	528	532	13,013,500	532
2013-11-25	526	530	523	529	8,677,500	529
2013-11-22	525	525	518	523	9,535,600	523
2013-11-21	520	527	518	524	9,182,400	524
2013-11-20	510	526	506	524	33,266,000	524
2013-11-19	523	531	522	528	15,391,400	528
2013-11-18	526	527	518	524	8,828,900	524
2013-11-15	521	526	520	521	9,530,000	521
2013-11-14	514	520	512	516	8,574,400	516
2013-11-13	506	513	502	513	8,542,400	513
2013-11-12	507	508	503	507	6,844,000	507
2013-11-11	512	513	503	507	5,781,000	507
2013-11-08	505	509	503	506	5,050,600	506
2013-11-07	513	513	505	508	8,344,400	508
2013-11-06	509	521	505	513	14,047,300	513
2013-11-05	497	510	495	508	15,792,000	508
2013-11-01	490	497	484	492	9,103,400	492
2013-10-31	492	494	485	485	5,568,400	485
2013-10-30	493	497	490	492	6,531,000	492
2013-10-29	488	491	486	489	5,828,700	489
2013-10-28	492	492	487	490	6,655,300	490
2013-10-25	502	502	489	490	9,330,200	490
2013-10-24	493	501	488	498	10,906,700	498
2013-10-23	496	496	485	490	8,475,300	490
2013-10-22	494	496	492	493	4,433,300	493
2013-10-21	497	497	491	491	4,922,600	491
2013-10-18	490	493	488	493	5,559,000	493
2013-10-17	494	498	485	487	9,751,300	487
2013-10-16	491	497	489	493	17,516,800	493
2013-10-15	483	488	479	483	10,530,300	483
2013-10-11	483	486	475	480	13,646,500	480
2013-10-10	484	484	476	480	9,873,000	480
2013-10-09	470	483	469	483	8,695,200	483
2013-10-08	475	477	467	471	9,291,000	471
2013-10-07	487	487	473	475	11,648,200	475
2013-10-04	485	488	481	487	14,028,000	487
2013-10-03	500	500	481	487	18,347,300	487
2013-10-02	505	513	495	496	13,670,600	496
2013-10-01	507	509	501	504	11,480,000	504
2013-09-30	522	522	509	509	9,787,000	509
2013-09-27	525	528	522	522	8,103,300	522
2013-09-26	521	528	517	528	8,151,800	528
2013-09-25	538	539	530	532	7,883,000	532
2013-09-24	539	544	537	540	7,955,700	540
2013-09-20	545	549	537	538	9,633,900	538
2013-09-19	555	555	542	546	11,046,800	546
2013-09-18	545	551	544	548	7,995,100	548
2013-09-17	553	554	542	544	4,586,000	544
2013-09-13	551	554	540	546	11,182,800	546
2013-09-12	545	554	544	551	8,792,500	551
2013-09-11	546	547	541	545	7,554,000	545
2013-09-10	543	548	542	544	6,859,900	544
2013-09-09	545	550	540	543	7,245,000	543
2013-09-06	539	540	530	538	6,437,200	538
2013-09-05	530	542	527	542	10,820,000	542
2013-09-04	531	535	529	532	6,319,800	532
2013-09-03	525	533	523	529	6,887,100	529
2013-09-02	521	525	514	520	4,694,700	520
2013-08-30	528	530	516	520	8,773,300	520
2013-08-29	519	536	518	528	11,058,800	528
2013-08-28	536	538	518	521	11,974,800	521
2013-08-27	534	540	530	540	9,296,600	540
2013-08-26	543	544	535	538	6,736,300	538
2013-08-23	538	545	537	539	9,605,600	539
2013-08-22	526	537	525	530	7,999,800	530
2013-08-21	534	539	526	530	11,880,200	530
2013-08-20	543	550	537	537	15,161,000	537
2013-08-19	536	547	534	547	16,956,800	547
2013-08-16	528	534	524	526	12,102,900	526
2013-08-15	526	534	526	530	7,472,600	530
2013-08-14	527	533	524	531	8,298,500	531
2013-08-13	526	529	523	526	7,639,400	526
2013-08-12	515	524	513	520	6,534,500	520
2013-08-09	524	525	513	518	10,874,000	518
2013-08-08	515	528	512	525	15,918,900	525
2013-08-07	530	531	518	523	10,889,500	523
2013-08-06	536	536	527	536	9,164,500	536
2013-08-05	536	539	527	537	8,795,700	537
2013-08-02	549	552	540	545	9,958,100	545
2013-08-01	522	545	521	545	16,840,300	545
2013-07-31	513	531	511	521	16,805,000	521
2013-07-30	505	519	505	515	11,314,800	515
2013-07-29	512	515	500	501	16,583,700	501
2013-07-26	524	526	516	518	20,059,200	518
2013-07-25	520	526	516	523	11,287,600	523
2013-07-24	522	523	516	519	6,255,400	519
2013-07-23	506	524	506	522	12,640,500	522
2013-07-22	520	520	513	515	10,849,200	515
2013-07-19	514	519	506	516	14,756,500	516
2013-07-18	500	514	499	511	12,134,200	511
2013-07-17	499	504	494	500	9,531,200	500
2013-07-16	500	503	499	503	6,903,600	503
2013-07-12	499	505	498	504	9,262,600	504
2013-07-11	490	505	490	502	10,498,900	502
2013-07-10	498	502	494	497	7,914,700	497
2013-07-09	496	503	492	498	10,993,300	498
2013-07-08	504	509	488	488	10,786,500	488
2013-07-05	495	499	492	496	11,014,800	496
2013-07-04	482	491	478	490	10,398,300	490
2013-07-03	485	492	480	484	12,712,600	484
2013-07-02	485	487	477	481	13,025,400	481
2013-07-01	485	485	472	482	9,746,300	482
2013-06-28	487	490	475	481	14,116,000	481
2013-06-27	464	480	459	479	12,479,400	479
2013-06-26	468	473	457	458	11,600,800	458
2013-06-25	472	478	456	459	18,886,500	459
2013-06-24	490	490	470	472	8,979,500	472
2013-06-21	460	482	458	482	15,746,600	482
2013-06-20	479	483	469	476	14,593,600	476
2013-06-19	480	488	476	484	11,427,800	484
2013-06-18	477	487	471	475	10,431,100	475
2013-06-17	450	471	447	471	11,956,200	471
2013-06-14	454	459	449	449	19,832,500	449
2013-06-13	451	454	440	444	14,488,200	444
2013-06-12	455	461	451	459	10,801,000	459
2013-06-11	468	476	460	463	15,160,300	463
2013-06-10	463	473	453	471	11,625,800	471
2013-06-07	457	458	438	444	23,680,400	444
2013-06-06	467	475	456	467	25,602,700	467
2013-06-05	485	489	471	472	16,860,700	472
2013-06-04	486	496	474	493	16,183,100	493
2013-06-03	496	497	484	494	13,662,900	494
2013-05-31	508	513	500	500	13,428,900	500
2013-05-30	517	521	496	506	17,403,700	506
2013-05-29	536	536	521	522	12,290,000	522
2013-05-28	520	537	520	526	11,397,600	526
2013-05-27	535	538	523	523	11,959,200	523
2013-05-24	560	563	520	536	21,419,800	536
2013-05-23	579	592	545	550	21,203,600	550
2013-05-22	579	584	571	577	14,180,400	577
2013-05-21	563	581	557	574	20,808,800	574
2013-05-20	545	562	539	553	24,902,200	553
2013-05-17	528	542	527	535	10,909,800	535
2013-05-16	541	542	529	532	11,243,400	532
2013-05-15	535	542	533	536	14,020,700	536
2013-05-14	529	534	525	531	11,801,900	531
2013-05-13	526	531	521	524	12,858,300	524
2013-05-10	529	530	521	523	13,378,900	523
2013-05-09	532	539	517	519	13,447,800	519
2013-05-08	533	538	526	531	15,741,500	531
2013-05-07	541	545	533	535	12,387,600	535
2013-05-02	525	526	520	524	7,462,300	524
2013-05-01	527	532	522	529	11,144,100	529
2013-04-30	529	533	526	528	13,618,500	528
2013-04-26	533	534	518	522	10,459,000	522
2013-04-25	522	530	516	529	13,071,600	529
2013-04-24	505	515	503	515	11,208,400	515
2013-04-23	502	505	498	499	12,205,200	499
2013-04-22	511	515	502	502	14,187,500	502
2013-04-19	509	512	501	503	12,721,300	503
2013-04-18	520	520	511	515	8,630,900	515
2013-04-17	519	523	511	520	10,934,100	520
2013-04-16	503	524	500	509	28,196,900	509
2013-04-15	535	537	517	522	13,848,400	522
2013-04-12	538	543	533	540	11,245,800	540
2013-04-11	556	559	531	538	18,659,100	538
2013-04-10	536	549	534	548	20,593,300	548
2013-04-09	517	526	512	524	19,633,300	524
2013-04-08	517	521	505	507	17,891,700	507
2013-04-05	521	526	503	507	27,059,800	507
2013-04-04	487	504	483	504	16,513,600	504
2013-04-03	488	494	480	493	14,586,600	493
2013-04-02	505	505	486	486	16,688,600	486
2013-04-01	526	526	505	505	11,689,900	505
2013-03-29	533	536	521	521	10,783,500	521
2013-03-28	538	540	523	527	11,663,500	527
2013-03-27	542	544	538	544	7,361,700	544
2013-03-26	550	551	541	542	11,768,900	542
2013-03-25	550	555	547	549	13,748,500	549
2013-03-22	541	544	537	540	8,445,300	540
2013-03-21	536	549	534	545	11,390,900	545
2013-03-19	537	539	530	533	10,554,600	533
2013-03-18	542	542	532	534	9,093,500	534
2013-03-15	549	554	543	549	15,275,100	549
2013-03-14	549	550	540	544	11,601,800	544
2013-03-13	559	562	546	549	12,867,900	549
2013-03-12	556	556	548	549	12,439,200	549
2013-03-11	555	560	550	553	11,141,500	553
2013-03-08	553	558	549	550	19,530,500	550
2013-03-07	554	556	547	552	9,912,500	552
2013-03-06	552	554	542	549	8,811,400	549
2013-03-05	556	558	546	550	9,988,100	550
2013-03-04	562	563	550	554	7,030,600	554
2013-03-01	558	561	553	561	8,248,800	561
2013-02-28	557	567	557	566	10,843,900	566
2013-02-27	566	569	550	555	8,619,800	555
2013-02-26	559	568	559	561	10,919,500	561
2013-02-25	560	570	557	569	13,887,500	569
2013-02-22	538	547	537	545	6,964,700	545
2013-02-21	550	551	539	548	14,068,700	548
2013-02-20	552	560	550	552	9,672,900	552
2013-02-19	532	549	529	543	13,010,800	543
2013-02-18	532	538	526	528	7,353,200	528
2013-02-15	530	532	512	520	17,100,100	520
2013-02-14	538	543	526	536	9,138,400	536
2013-02-13	547	554	536	541	9,173,200	541
2013-02-12	559	564	545	546	8,950,600	546
2013-02-08	554	564	548	549	12,314,600	549
2013-02-07	549	558	543	554	17,526,300	554
2013-02-06	545	553	539	546	16,279,700	546
2013-02-05	525	539	523	528	11,049,100	528
2013-02-04	538	539	532	537	7,224,600	537
2013-02-01	545	545	532	535	11,156,400	535
2013-01-31	542	545	535	540	10,562,300	540
2013-01-30	527	542	520	537	15,197,700	537
2013-01-29	515	533	515	525	14,846,100	525
2013-01-28	517	525	514	515	9,324,700	515
2013-01-25	513	518	509	511	9,176,400	511
2013-01-24	504	511	504	510	7,551,600	510
2013-01-23	518	518	504	508	10,682,100	508
2013-01-22	521	525	512	517	12,399,700	517
2013-01-21	517	527	512	519	14,903,400	519
2013-01-18	514	517	509	512	12,082,700	512
2013-01-17	507	508	496	506	9,855,300	506
2013-01-16	516	517	501	504	12,356,100	504
2013-01-15	520	522	512	515	9,902,200	515
2013-01-11	505	519	503	517	15,979,100	517
2013-01-10	496	504	496	499	9,424,800	499
2013-01-09	493	501	490	498	9,859,600	498
2013-01-08	498	500	490	495	8,127,500	495
2013-01-07	499	501	492	493	10,648,300	493
2013-01-04	497	500	491	499	9,745,400	499

分割・併合履歴：なし