5020 ENEOSホールディングス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30513517508508.45,874,100508.40
2015-12-29503.9510.5499.8509.75,892,100509.70
2015-12-28505.4509.4500507.75,971,100507.70
2015-12-25513.4513.4503504.46,515,100504.40
2015-12-24504.1513.9503.6506.79,336,200506.70
2015-12-22493.1498.4487.5496.98,201,000496.90
2015-12-21491.1502.4491496.811,387,400496.80
2015-12-18508.1513.1491491.316,748,100491.30
2015-12-17508.6514.5505.9510.412,217,000510.40
2015-12-16496.6507.3496.650510,960,700505
2015-12-15493.5494.8486.5486.913,589,800486.90
2015-12-14501.1502.7492.2497.813,199,100497.80
2015-12-11500511.3499.9510.313,094,600510.30
2015-12-10507.9515.4505.1509.114,253,100509.10
2015-12-09497.5511.6492.2505.914,596,100505.90
2015-12-08511.7511.7496.2498.215,147,800498.20
2015-12-07515.3518.4510.3517.612,515,000517.60
2015-12-04513517.4510.551614,705,900516
2015-12-03502.4517.5499.7516.818,783,200516.80
2015-12-02504.1507.4500.4503.39,624,700503.30
2015-12-01500506.2497.7504.28,587,800504.20
2015-11-30501.2502.4495.5499.311,739,300499.30
2015-11-27503.5508.5501.4503.68,889,300503.60
2015-11-26504508.2498.6501.49,471,700501.40
2015-11-25500.6511.3500.350412,130,200504
2015-11-24497.8499.1492.5497.99,012,200497.90
2015-11-20493.1499.6489.2499.610,339,800499.60
2015-11-19499503.5492.5497.210,994,900497.20
2015-11-18497.2498.4488.649310,828,900493
2015-11-17484.8501.4482.2498.525,435,000498.50
2015-11-16470.7486.1470482.124,507,900482.10
2015-11-13465.4467.9458.8462.79,183,700462.70
2015-11-12469473.1462.7469.99,873,200469.90
2015-11-11470.6478469.7471.711,644,800471.70
2015-11-10471.4477.5470.2473.78,977,800473.70
2015-11-09477.2479472.247910,356,300479
2015-11-06483.2485470.5473.511,918,300473.50
2015-11-05484.7490.8479.1480.116,237,600480.10
2015-11-04480498.5479.7492.322,913,400492.30
2015-11-02473475.7468.3474.210,739,700474.20
2015-10-30473478467.547611,933,600476
2015-10-29478.3480.3467.5470.421,296,700470.40
2015-10-28464.6473.9462.4470.311,589,500470.30
2015-10-27482483.9465.7466.617,946,800466.60
2015-10-26492.3492.9483.3485.58,862,100485.50
2015-10-23488.8490.6482485.810,735,800485.80
2015-10-22482488.9481483.37,580,900483.30
2015-10-21476.8488.9475.4486.49,835,200486.40
2015-10-20482484.7470.1476.412,026,100476.40
2015-10-19485.5487.2476480.78,659,100480.70
2015-10-16481.8489.9479.9485.410,178,000485.40
2015-10-15477.1481.9473478.89,445,900478.80
2015-10-14481.7481.9472.8478.711,982,000478.70
2015-10-13474489470.4487.114,351,200487.10
2015-10-09491497.8490.6493.317,689,900493.30
2015-10-08474482.7470.3479.414,308,000479.40
2015-10-07471482.1470.1477.617,270,400477.60
2015-10-06458.3469.9455.2463.614,418,000463.60
2015-10-05445.6456.4443.8450.19,682,000450.10
2015-10-02432.6439.8432.4438.87,126,400438.80
2015-10-01432444.8430.2438.710,075,400438.70
2015-09-30427.3432.1423.8430.911,042,100430.90
2015-09-29437.7437.7422.5425.614,093,100425.60
2015-09-28449.1450.2440.4444.89,502,100444.80
2015-09-25454.8459.2449.1457.513,777,200457.50
2015-09-24451460447.145420,774,900454
2015-09-18455.1460.8449.3453.414,693,000453.40
2015-09-17459.1463450453.313,357,000453.30
2015-09-16452454.9447.5451.77,239,600451.70
2015-09-15448.4452.5441.1445.58,604,600445.50
2015-09-14447.9448.1440.8446.19,564,100446.10
2015-09-11452456447.7451.116,220,800451.10
2015-09-10466466.4452.6458.818,115,100458.80
2015-09-09468.8480.8463.2479.121,245,000479.10
2015-09-08442.7453.8441.9447.210,957,600447.20
2015-09-07438.5444.4435.1441.87,612,600441.80
2015-09-04447.5447.6435.4440.210,431,400440.20
2015-09-03446.3452.6445446.18,042,100446.10
2015-09-02448452.5441.5442.111,086,900442.10
2015-09-01470.1473.6455.2455.512,981,200455.50
2015-08-31472472.4460468.913,066,800468.90
2015-08-28459.5478456.246932,802,300469
2015-08-27450451.4443443.513,632,800443.50
2015-08-26443.9449.4432445.820,800,000445.80
2015-08-25440444.8426.1431.427,400,100431.40
2015-08-24454.1455.8445.2447.922,094,500447.90
2015-08-21467.5474.3462.5466.121,957,500466.10
2015-08-20475475.1464.1468.314,262,900468.30
2015-08-19479.9483.6477.2478.613,225,600478.60
2015-08-18490490.1478.2479.920,252,800479.90
2015-08-17497.14994954987,610,600498
2015-08-14502.5502.6496.5498.211,248,900498.20
2015-08-13510.1513.2505.1507.19,845,400507.10
2015-08-12511.1512.7506.7509.88,939,400509.80
2015-08-11520523.8515.251710,218,300517
2015-08-10507512.9504.3509.810,888,500509.80
2015-08-07504514.4504508.311,073,900508.30
2015-08-06503.9509.8501.1506.78,623,700506.70
2015-08-05505.8510.8502.2503.712,758,900503.70
2015-08-04503.4512499.6504.712,542,500504.70
2015-08-03521522.1503.3505.612,318,500505.60
2015-07-31524.8529.5518.9529.112,802,300529.10
2015-07-30505.3534505.3526.716,246,500526.70
2015-07-29506511499.7500.56,261,900500.50
2015-07-28499.5503.3495.6500.26,106,400500.20
2015-07-27501.5505.8499.1502.76,332,000502.70
2015-07-24509509.3503.1504.47,002,200504.40
2015-07-23511.8512504.5505.414,258,400505.40
2015-07-22513.5521.7511.6516.49,746,900516.40
2015-07-21529.9530507.2510.317,987,200510.30
2015-07-17522.5524.8519523.74,901,800523.70
2015-07-16527527.2518.5525.48,752,100525.40
2015-07-15526.7529.9522.75278,065,700527
2015-07-14513526.1510.152113,920,300521
2015-07-13508.7514.6504506.112,360,200506.10
2015-07-10501.9509.5500.4505.411,286,600505.40
2015-07-09495.2502.8493501.315,580,000501.30
2015-07-08512.2513.8501.5502.111,742,900502.10
2015-07-07510518.6508.2515.68,792,500515.60
2015-07-06513.8516.4509.5514.17,963,400514.10
2015-07-03522.5523518.1519.68,874,500519.60
2015-07-02525.6526.35215259,817,400525
2015-07-01533.4533.5522.5524.79,573,400524.70
2015-06-30528.1533.7526.4528.28,398,600528.20
2015-06-29530.5536.2526532.511,472,500532.50
2015-06-26540.3540.7528.1537.710,742,500537.70
2015-06-25534.1541.2533.9539.110,468,100539.10
2015-06-24537.6539.6532.5534.18,845,400534.10
2015-06-23532.5538529.4534.19,460,600534.10
2015-06-22526.9531.8521.65278,800,400527
2015-06-19532532.6525.1528.310,831,700528.30
2015-06-18539.8545.4529.6532.712,173,100532.70
2015-06-17543.7548.7541.7544.79,740,300544.70
2015-06-16542.5544.9532.4541.69,983,000541.60
2015-06-15547.5548.4538.2542.410,251,200542.40
2015-06-12555.6555.6547.5550.616,915,500550.60
2015-06-11561.1563.9550.755310,524,500553
2015-06-10560.2564.3555.4558.113,157,900558.10
2015-06-09554564.7553.9556.813,713,800556.80
2015-06-08553.9561.4551.3558.410,436,500558.40
2015-06-05557.4559546.8550.311,373,100550.30
2015-06-04564566.8556.3560.411,586,000560.40
2015-06-03557.9562.3555.2561.95,878,700561.90
2015-06-02559568558.7558.813,456,400558.80
2015-06-01547.2558.9544.1557.312,992,000557.30
2015-05-29550.1556.4548.3549.514,288,300549.50
2015-05-28554554547.155211,774,400552
2015-05-27549.6553.5545.7553.513,650,600553.50
2015-05-26548.9555.9542.6553.620,391,900553.60
2015-05-25530.7539.8525.7538.614,051,100538.60
2015-05-22532.9538.3530533.414,327,400533.40
2015-05-21531.2533.9526.3527.913,380,800527.90
2015-05-20549549527.6529.420,354,100529.40
2015-05-19546546.8540.9544.88,861,900544.80
2015-05-18540.9547.8537.4546.413,419,300546.40
2015-05-15542.3542.4533.9538.49,186,100538.40
2015-05-14540.1546.5538.5542.78,287,600542.70
2015-05-13540547.9539.9545.213,027,200545.20
2015-05-12531540528.554020,370,400540
2015-05-11521533520528.815,511,000528.80
2015-05-08520.9522.5510.5514.612,816,000514.60
2015-05-07520525.3518.2523.112,145,900523.10
2015-05-01520.1522.4515.8521.78,352,200521.70
2015-04-30527.1528.4520.7522.711,214,000522.70
2015-04-28523.6529.8522.9527.612,829,100527.60
2015-04-27522524.7519.2521.29,709,000521.20
2015-04-24516.9525.6516.852118,923,100521
2015-04-23510.5517.5510.2512.512,224,600512.50
2015-04-22513.55145095109,715,500510
2015-04-21518.5518.5512.2517.613,172,600517.60
2015-04-20517.7520.6512.2516.59,606,200516.50
2015-04-17514524513519.123,732,600519.10
2015-04-16494.1514.4494.1507.926,013,600507.90
2015-04-15491.7491.9486.5488.79,889,500488.70
2015-04-14487492.6485.9491.79,846,800491.70
2015-04-13486.1489.1484.1487.48,538,800487.40
2015-04-10485.9487.5483.2483.88,837,400483.80
2015-04-09483.4486478.548311,324,200483
2015-04-08488.6492.9486.5488.515,797,500488.50
2015-04-07470483.8470482.515,165,900482.50
2015-04-06460.2464.3457.7463.98,027,500463.90
2015-04-03464.4466460.8463.78,672,800463.70
2015-04-02459.1464.3458.3460.511,374,900460.50
2015-04-01463464455.8456.414,234,700456.40
2015-03-31467469.8461.7462.212,699,300462.20
2015-03-30470471456.9462.914,529,700462.90
2015-03-27483.8490.1472.6476.418,058,000476.40
2015-03-26483.3492.9481.4488.916,254,500488.90
2015-03-25489.4489.9480.848215,579,700482
2015-03-24481.8487.9480486.411,205,900486.40
2015-03-23482.6484.8480.4481.88,488,800481.80
2015-03-20480.8480.9475.7478.510,087,500478.50
2015-03-19481.3486.2478.1480.59,447,000480.50
2015-03-18475.1479.1473.1479.19,229,200479.10
2015-03-17478.6479.6475478.18,310,100478.10
2015-03-16480.5483.4476.1476.715,901,100476.70
2015-03-13483.7487480.4484.518,865,600484.50
2015-03-12481.1483475.2482.614,781,000482.60
2015-03-11487487.1480.7484.212,465,600484.20
2015-03-10494494.9489.5490.511,144,500490.50
2015-03-09490.5494.4487.1492.310,594,000492.30
2015-03-06489.6491487489.67,901,900489.60
2015-03-05486491485489.510,470,200489.50
2015-03-04486.9491.8485486.811,083,600486.80
2015-03-03487487.4482.5487.38,057,100487.30
2015-03-02485489.74804879,679,000487
2015-02-27492492.2484.2484.912,528,000484.90
2015-02-26485491.6485490.614,711,900490.60
2015-02-25478.3483.6478.348313,815,300483
2015-02-24467.7475.3467.1475.114,951,200475.10
2015-02-23467.1468.6465.246711,203,200467
2015-02-20468.1473.9465.2466.716,357,500466.70
2015-02-19471.1472.8466.7468.512,351,700468.50
2015-02-18477.7477.8470.4471.111,625,600471.10
2015-02-17475.7480.4475.1476.78,733,300476.70
2015-02-16471.1476.246947511,434,500475
2015-02-13464.1470.4464468.514,118,100468.50
2015-02-12472.5475463.1464.113,896,400464.10
2015-02-10463.1471.2460.6471.212,114,900471.20
2015-02-09469.3473.7461468.812,998,300468.80
2015-02-06462474.5462473.219,219,000473.20
2015-02-05451.3458.3450455.213,396,200455.20
2015-02-04462463.5451457.420,258,400457.40
2015-02-03446.7458.6443.5452.218,461,100452.20
2015-02-02436446436438.211,242,800438.20
2015-01-30438.5438.9435435.810,330,100435.80
2015-01-29440.1443.3435.2435.810,292,900435.80
2015-01-28439.1444.7438.1443.38,374,100443.30
2015-01-27445.1445.6437445.19,579,000445.10
2015-01-26445445.2437.5443.68,823,200443.60
2015-01-23448449.6445.2447.57,972,400447.50
2015-01-22441.5446.9440.1446.99,536,200446.90
2015-01-21437.9440.6433.7439.59,134,600439.50
2015-01-20431.7438.9429438.97,720,100438.90
2015-01-19430.4436.4429.343011,153,600430
2015-01-16420425.7417.1425.617,076,600425.60
2015-01-15423.3429420.1426.113,815,000426.10
2015-01-14435435.2419.2420.431,791,600420.40
2015-01-13440446.8435437.816,599,500437.80
2015-01-09447.4448.2441.1444.712,399,100444.70
2015-01-08450.5450.6444444.911,774,300444.90
2015-01-07449.9450.5443.4443.817,546,000443.80
2015-01-06459.1460452.1454.112,644,800454.10
2015-01-05468.7471462.3467.17,940,500467.10

分割・併合履歴 : なし