5020 ENEOSホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	499.1	499.7	494.5	497.9	9,159,500	497.90
2019-12-27	501.9	505.2	501	502.6	17,829,100	502.60
2019-12-26	500.5	502.1	498.4	500.6	7,832,000	500.60
2019-12-25	504.8	505.9	498.2	499.1	7,149,600	499.10
2019-12-24	504.4	505.3	499.5	501.7	6,881,800	501.70
2019-12-23	502.7	502.9	497.3	501.5	10,365,300	501.50
2019-12-20	503.8	506	502	503.7	16,711,900	503.70
2019-12-19	507.4	507.4	502.7	505.5	9,728,900	505.50
2019-12-18	511.1	512.6	505.8	505.8	13,084,200	505.80
2019-12-17	507.8	509.9	504.2	508.2	13,124,200	508.20
2019-12-16	501	504.6	499.9	502.1	7,366,600	502.10
2019-12-13	507.6	510	501.5	503.2	20,756,500	503.20
2019-12-12	493	494.4	490.7	493.8	9,844,400	493.80
2019-12-11	498.7	499.6	493.3	495.8	9,212,400	495.80
2019-12-10	497.4	497.4	493.6	496.2	9,033,500	496.20
2019-12-09	500	503.1	498.2	499.7	15,591,000	499.70
2019-12-06	486.8	488.8	485.5	488.2	9,409,300	488.20
2019-12-05	489	490.5	485.9	486.5	12,922,000	486.50
2019-12-04	480	485.8	476.6	484.4	11,362,100	484.40
2019-12-03	483	487.7	482.5	487.6	9,005,800	487.60
2019-12-02	482.9	487.9	480.3	487.6	9,722,700	487.60
2019-11-29	491.3	491.7	486	486.6	14,046,500	486.60
2019-11-28	487.7	493.3	487.3	487.5	8,812,600	487.50
2019-11-27	489.1	493.8	486.7	488.7	10,571,400	488.70
2019-11-26	492.5	495.1	485.2	486.9	25,699,500	486.90
2019-11-25	486.2	488.4	484.3	486.4	13,216,000	486.40
2019-11-22	482.5	486.2	479.5	479.8	15,854,100	479.80
2019-11-21	485.1	487.4	476.1	479	13,521,100	479
2019-11-20	485.2	487.6	477.8	482.1	18,807,800	482.10
2019-11-19	494	495.5	490.2	492.6	12,484,800	492.60
2019-11-18	502.9	503	494.7	496.8	14,867,300	496.80
2019-11-15	506.5	509.1	502.9	504	12,683,000	504
2019-11-14	505.5	507.5	501.8	504.7	12,180,500	504.70
2019-11-13	518	518.2	507.2	511.2	14,739,700	511.20
2019-11-12	515	519.7	513.4	518.9	15,055,600	518.90
2019-11-11	517	523.9	513.3	514.8	13,767,400	514.80
2019-11-08	528.2	538.4	510	525.3	27,593,100	525.30
2019-11-07	516.7	520.2	512.8	519.5	11,032,800	519.50
2019-11-06	528.2	528.2	517.8	521.1	11,429,400	521.10
2019-11-05	514.1	527	513.3	524.5	24,503,500	524.50
2019-11-01	502	506.9	501.2	505.6	9,442,400	505.60
2019-10-31	506.4	510.1	503.1	509.4	14,834,700	509.40
2019-10-30	512.6	512.9	504.9	505.8	23,462,300	505.80
2019-10-29	514.7	515.8	511.4	513.6	10,579,300	513.60
2019-10-28	512.7	514.4	510.8	511.8	8,244,100	511.80
2019-10-25	510.1	512.7	506.8	511.8	9,617,600	511.80
2019-10-24	509.3	510.7	505.4	509.3	9,416,100	509.30
2019-10-23	511.7	513.4	503.3	505.1	11,558,700	505.10
2019-10-21	503	508.7	500.2	508	10,538,900	508
2019-10-18	504.6	507.8	503.6	505.9	16,457,400	505.90
2019-10-17	490	500.7	489.2	500.5	14,296,500	500.50
2019-10-16	497.2	498	490.3	495.8	12,262,800	495.80
2019-10-15	505	506.5	491.3	491.5	15,101,500	491.50
2019-10-11	493.5	495.1	489.8	494.8	12,042,000	494.80
2019-10-10	480.4	486	479.2	485.5	7,199,400	485.50
2019-10-09	482	487.2	479.4	484	10,028,800	484
2019-10-08	487.9	490.9	485.7	487.8	12,639,500	487.80
2019-10-07	483	483.6	479.3	482.2	6,356,100	482.20
2019-10-04	478.3	485.7	477.1	484.2	13,474,600	484.20
2019-10-03	477	480.4	476.4	479	11,536,400	479
2019-10-02	486.5	491.5	486.3	491.1	12,610,200	491.10
2019-10-01	493.9	499.7	492.7	496.8	10,391,800	496.80
2019-09-30	495	498.6	491.7	492.4	13,930,900	492.40
2019-09-27	499.5	505	492.3	500	16,023,600	500
2019-09-26	509.8	512.9	505.6	508	17,365,100	508
2019-09-25	503.4	504.4	499.3	503.8	14,693,700	503.80
2019-09-24	502.6	508.6	499.3	507.2	17,781,200	507.20
2019-09-20	504	505.7	499.1	501.1	21,396,400	501.10
2019-09-19	498	504.5	495.8	499.1	18,012,400	499.10
2019-09-18	499	499.9	493.1	497	19,734,500	497
2019-09-17	517	517.6	509.4	512	24,042,600	512
2019-09-13	493.9	493.9	486.3	489.3	22,659,600	489.30
2019-09-12	485	488.7	480.5	487.2	17,958,900	487.20
2019-09-11	488	490	483.8	486.7	18,101,300	486.70
2019-09-10	475	478.1	472.2	473.8	16,571,800	473.80
2019-09-09	455.1	465	454.8	464.4	14,356,400	464.40
2019-09-06	454.2	457.3	450.3	454.3	18,486,800	454.30
2019-09-05	448	453.4	448	452.5	17,876,300	452.50
2019-09-04	442.3	445.4	439	443	12,474,700	443
2019-09-03	439.3	447	437.1	444.4	14,347,600	444.40
2019-09-02	434.3	440.8	431.4	439.3	9,678,600	439.30
2019-08-30	432.7	440.3	432.7	439.1	19,966,400	439.10
2019-08-29	428.1	431.1	426.3	428.5	16,341,900	428.50
2019-08-28	427	427.9	422.2	424.7	14,033,000	424.70
2019-08-27	424	426.9	422.1	426	17,391,200	426
2019-08-26	414	422	413.2	421.1	17,999,800	421.10
2019-08-23	431.3	431.5	426.1	427.9	19,134,000	427.90
2019-08-22	434.6	436.4	430.9	431.4	18,160,000	431.40
2019-08-21	435	441.2	434.8	436.7	13,023,500	436.70
2019-08-20	450	450.8	442.6	443.7	17,050,600	443.70
2019-08-19	433.8	445.5	430.7	444.8	18,208,400	444.80
2019-08-16	421	431.7	419.3	430.3	20,186,500	430.30
2019-08-15	421	425.4	417	423.1	27,381,900	423.10
2019-08-14	437.9	439.4	433.7	436.7	22,807,600	436.70
2019-08-13	447.9	447.9	430.1	430.6	30,373,200	430.60
2019-08-09	458.2	463	455.1	455.4	24,278,700	455.40
2019-08-08	466.3	470.3	448.3	453	39,228,500	453
2019-08-07	478.4	485	466	479.1	22,576,000	479.10
2019-08-06	470	486.3	469.2	485.5	15,211,200	485.50
2019-08-05	495.8	500	486.1	487.5	15,726,600	487.50
2019-08-02	501	505.4	497.9	501.1	19,739,400	501.10
2019-08-01	511.1	518.2	510.2	515.5	9,208,000	515.50
2019-07-31	515.4	515.9	508.1	514.7	21,374,800	514.70
2019-07-30	522.2	526.2	515.7	518.4	13,230,800	518.40
2019-07-29	520.6	523.3	519.7	521.4	8,517,800	521.40
2019-07-26	523.7	527.2	519	521.7	11,838,300	521.70
2019-07-25	520.1	524	518.2	522.4	9,063,400	522.40
2019-07-24	521.7	526.6	520.9	525.6	13,630,800	525.60
2019-07-23	514.8	519.9	510.2	517.6	18,832,100	517.60
2019-07-22	512.4	517.2	506.2	507.7	16,417,200	507.70
2019-07-19	509.8	512.8	506	511.6	15,974,600	511.60
2019-07-18	517.5	517.7	506	507.5	25,113,900	507.50
2019-07-17	521.4	529.5	518.3	529.3	14,180,600	529.30
2019-07-16	535	535.1	523.4	526.4	14,260,100	526.40
2019-07-12	542.3	543.1	537.5	539	10,632,800	539
2019-07-11	541.3	547.4	538.7	542.8	12,212,500	542.80
2019-07-10	535.8	536.9	532.2	535.1	13,337,100	535.10
2019-07-09	528	540.5	527.4	538.3	15,350,000	538.30
2019-07-08	527.3	529.5	522.5	524	12,326,300	524
2019-07-05	525	528.8	522.4	527.1	8,381,700	527.10
2019-07-04	530.5	532.5	525.4	528.2	8,341,600	528.20
2019-07-03	522	526.3	521.4	526.3	14,610,700	526.30
2019-07-02	542.8	542.8	536.5	541.8	13,124,200	541.80
2019-07-01	543.7	545.9	536.9	545.8	12,421,100	545.80
2019-06-28	545.5	545.6	529.1	534.4	15,547,700	534.40
2019-06-27	540	542.2	535	541.6	14,977,300	541.60
2019-06-26	530.2	534.3	525.7	527.6	12,705,100	527.60
2019-06-25	530	530.5	523.7	526.5	13,736,000	526.50
2019-06-24	530.1	535.8	527.7	532.3	13,962,400	532.30
2019-06-21	529.2	534.3	523.3	523.8	30,878,400	523.80
2019-06-20	521	528.9	519.1	519.3	12,638,200	519.30
2019-06-19	520	525.3	517.6	523.5	21,074,600	523.50
2019-06-18	517.7	518.1	506.4	507.5	12,999,100	507.50
2019-06-17	507.7	514	507.7	510.9	12,266,200	510.90
2019-06-14	511	513.9	507	507.7	17,717,100	507.70
2019-06-13	512	512.4	500.5	506.2	26,801,900	506.20
2019-06-12	525.5	527.9	521.9	521.9	13,770,800	521.90
2019-06-11	525.5	530	522.3	528.7	14,153,300	528.70
2019-06-10	524.3	531.3	523.6	528.1	13,733,400	528.10
2019-06-07	510.3	517.3	509.8	515.5	12,646,700	515.50
2019-06-06	507.7	513.7	502.7	505	16,927,700	505
2019-06-05	519.6	521.6	511.8	514.4	19,583,300	514.40
2019-06-04	508.8	515.1	506.6	511.6	15,051,100	511.60
2019-06-03	509	514.7	503.3	507.2	17,611,000	507.20
2019-05-31	522.6	525.1	512.3	518.5	17,838,300	518.50
2019-05-30	519.6	533.7	518.6	532.6	15,350,700	532.60
2019-05-29	509.2	524.7	506	522.7	19,036,500	522.70
2019-05-28	510.8	517.4	504.5	509.3	38,335,700	509.30
2019-05-27	509	519.6	507.8	511.3	14,545,600	511.30
2019-05-24	510.1	511	495.5	505.6	33,068,200	505.60
2019-05-23	527.2	534.8	521.4	525.4	18,121,400	525.40
2019-05-22	540	545	533.7	536.5	18,070,500	536.50
2019-05-21	548.3	552.2	542.6	543	14,258,000	543
2019-05-20	553.5	554.4	545.2	550.6	15,084,900	550.60
2019-05-17	551.3	558.8	546.3	555.4	20,822,300	555.40
2019-05-16	550	550	535.4	543.4	15,200,100	543.40
2019-05-15	548.5	551.5	537.6	548	19,330,500	548
2019-05-14	533.3	545.7	519.2	545.4	28,440,100	545.40
2019-05-13	522.6	543	511.6	536	31,559,500	536
2019-05-10	516.3	531.7	514.6	523.2	21,192,000	523.20
2019-05-09	514.1	521.2	512	516.3	18,492,200	516.30
2019-05-08	520.7	520.9	514.2	518.1	24,227,200	518.10
2019-05-07	533	534	519.6	520	19,629,300	520
2019-04-26	543	543	533.9	540.7	19,823,500	540.70
2019-04-25	537.5	549.8	534.4	549.8	14,011,700	549.80
2019-04-24	559	560	543.4	544.2	16,950,300	544.20
2019-04-23	556.9	573	555.8	556.3	22,774,200	556.30
2019-04-22	554.9	555.6	544.1	550.2	11,537,000	550.20
2019-04-19	547.2	554.3	546.5	547.6	9,978,400	547.60
2019-04-18	548.2	554	544.5	550.5	16,995,400	550.50
2019-04-17	550.2	552.5	543.3	549.6	14,865,500	549.60
2019-04-16	542.7	543.1	533.5	540.5	16,843,400	540.50
2019-04-15	537.5	547.7	537.4	544.2	18,588,700	544.20
2019-04-12	544	544.1	529.8	535.9	18,244,200	535.90
2019-04-11	542.5	548.4	538.2	545.7	17,690,500	545.70
2019-04-10	544	544.2	531.4	541	18,602,000	541
2019-04-09	543.7	558.4	541.9	555.1	30,613,000	555.10
2019-04-08	545	549.7	537.3	539.2	15,938,200	539.20
2019-04-05	542.4	544.4	534.5	538.1	13,827,700	538.10
2019-04-04	535	542.4	530.5	538.2	14,923,100	538.20
2019-04-03	535.8	543.3	528.8	539.2	20,129,900	539.20
2019-04-02	540	542.5	535.7	539.4	19,968,600	539.40
2019-04-01	511.7	535.2	511.6	532.5	27,176,100	532.50
2019-03-29	508.6	515.3	504.6	506.5	19,606,800	506.50
2019-03-28	517	519.7	506.8	507	21,756,200	507
2019-03-27	526.9	528.5	516.4	525.2	21,036,300	525.20
2019-03-26	527.1	535.5	520.6	533.3	27,823,900	533.30
2019-03-25	540	540.8	526.1	526.8	26,831,600	526.80
2019-03-22	542.7	555	539.1	555	33,579,900	555
2019-03-20	540	550.7	540	542.9	42,028,800	542.90
2019-03-19	544	545.3	540.9	540.9	21,505,100	540.90
2019-03-18	543.4	547.1	541.6	543.9	15,190,100	543.90
2019-03-15	541.3	547.9	540.6	542.9	29,788,400	542.90
2019-03-14	534.1	546.4	534.1	542.5	21,823,400	542.50
2019-03-13	541	543.5	527.5	532.2	16,868,600	532.20
2019-03-12	545.9	552.2	542.9	543.2	24,000,000	543.20
2019-03-11	532	545.8	531.2	543.6	20,078,300	543.60
2019-03-08	545.9	545.9	532.7	535.5	22,728,200	535.50
2019-03-07	535	544.9	534.2	543.2	23,471,100	543.20
2019-03-06	537.9	541.6	534.7	537.2	19,497,700	537.20
2019-03-05	531	539	526.2	537.5	21,586,600	537.50
2019-03-04	527.2	534	524.9	533.5	20,762,400	533.50
2019-03-01	520.7	525.4	518.7	524.5	36,122,700	524.50
2019-02-28	529.7	533.3	520.1	520.7	39,557,700	520.70
2019-02-27	527.1	533.4	525.9	530.4	23,417,800	530.40
2019-02-26	532.9	533.5	522.2	529.5	22,103,300	529.50
2019-02-25	545	548.5	532.4	536.2	22,794,300	536.20
2019-02-22	548	550.2	541.3	542.8	24,360,900	542.80
2019-02-21	567.2	568.3	552	552.6	26,104,700	552.60
2019-02-20	575	576.8	567.5	568.4	21,645,700	568.40
2019-02-19	571.8	582.1	567.5	579.3	12,743,900	579.30
2019-02-18	555.4	574.5	554.7	573.9	16,833,100	573.90
2019-02-15	555	558.1	545.2	545.4	14,158,900	545.40
2019-02-14	564.2	565.5	548.2	554	22,150,400	554
2019-02-13	538.6	547.6	533.4	544.2	25,845,200	544.20
2019-02-12	517.5	533	515.7	530	42,243,200	530
2019-02-08	564.5	595.5	550	557.5	26,659,100	557.50
2019-02-07	588.1	590.2	568.7	571	9,933,800	571
2019-02-06	583.6	588.6	577.1	587.4	13,195,100	587.40
2019-02-05	595.4	596	582	583.6	10,295,500	583.60
2019-02-04	584.1	596.5	584	595.4	12,893,100	595.40
2019-02-01	588.1	591.7	583.3	583.9	8,843,400	583.90
2019-01-31	586.4	595.5	579.2	593.4	16,936,000	593.40
2019-01-30	581.1	587.1	575.1	575.9	14,805,400	575.90
2019-01-29	576	579.7	569	571.1	12,932,000	571.10
2019-01-28	578	591.2	576.8	581.7	15,321,400	581.70
2019-01-25	570	587.3	569.9	584.8	20,195,000	584.80
2019-01-24	557.5	567.6	555.9	564.2	21,216,000	564.20
2019-01-23	578.6	580.3	567.2	567.3	16,507,700	567.30
2019-01-22	601.8	604.7	586.8	587.6	10,444,300	587.60
2019-01-21	592.3	612.3	592.3	606.5	12,123,600	606.50
2019-01-18	587.8	589.9	582.5	582.5	9,791,200	582.50
2019-01-17	583.4	591.5	575	582.9	11,078,000	582.90
2019-01-16	605	605.8	580	583.4	11,621,500	583.40
2019-01-15	595	607.2	591.1	605.5	15,157,800	605.50
2019-01-11	594.3	598.7	588.4	596.6	12,562,600	596.60
2019-01-10	619.4	622.9	592.3	594.3	14,482,600	594.30
2019-01-09	621.3	622.8	602.9	611.8	15,455,600	611.80
2019-01-08	595.2	613.8	589.3	605.3	16,995,400	605.30
2019-01-07	601	603.2	584.4	586.1	13,233,300	586.10
2019-01-04	572	581.4	564.8	579.7	12,811,500	579.70

分割・併合履歴：なし