5020 ENEOSホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	368.4	372.1	365.7	370.4	11,961,700	370.40
2020-12-29	365	370.2	363.7	368.4	17,725,800	368.40
2020-12-28	365	366.7	364	365.9	12,864,800	365.90
2020-12-25	364	364.9	362.4	363	9,696,400	363
2020-12-24	360.5	364	359.4	360.8	15,513,500	360.80
2020-12-23	356.6	359	354	356.8	16,389,700	356.80
2020-12-22	361	362.4	355.7	357.2	28,451,900	357.20
2020-12-21	372	372.2	363	367.1	24,205,800	367.10
2020-12-18	366.9	372.9	366.9	370.8	28,234,900	370.80
2020-12-17	364	367.5	362.3	366.7	20,452,500	366.70
2020-12-16	362.1	365.6	361.2	364	25,802,800	364
2020-12-15	354.6	358.7	353	358.7	16,205,200	358.70
2020-12-14	352.2	359.5	350.9	356.8	18,180,400	356.80
2020-12-11	353.7	353.9	350	352.5	31,176,300	352.50
2020-12-10	353.1	357.2	353.1	354.2	15,774,100	354.20
2020-12-09	351.5	353.5	350	352.8	20,538,500	352.80
2020-12-08	358	358.3	352.6	354.4	20,961,300	354.40
2020-12-07	362.7	363.1	358.9	359.4	15,833,000	359.40
2020-12-04	359.9	360.4	357.4	358.5	14,297,500	358.50
2020-12-03	364.1	364.5	359	360	17,829,500	360
2020-12-02	359.3	363.5	358	360.9	14,909,100	360.90
2020-12-01	361.4	363.7	356.8	359.7	15,604,800	359.70
2020-11-30	375.2	375.6	358.5	358.5	46,297,100	358.50
2020-11-27	377	378.6	374	377.5	17,216,000	377.50
2020-11-26	377	379.3	375.3	378.9	13,147,500	378.90
2020-11-25	384.4	385.3	377	378.4	27,965,700	378.40
2020-11-24	381.8	386.4	376	376.9	28,652,200	376.90
2020-11-20	372	374.6	370.4	374.6	17,626,300	374.60
2020-11-19	371.8	376	370.6	375.2	20,429,000	375.20
2020-11-18	372.7	374.7	370	373.4	16,218,000	373.40
2020-11-17	376.3	377.3	371.2	373.7	19,575,200	373.70
2020-11-16	369.8	372.8	366.6	370.2	17,451,400	370.20
2020-11-13	368.9	368.9	361.6	364.8	24,212,500	364.80
2020-11-12	381.4	382.4	370	372.1	26,101,900	372.10
2020-11-11	377.7	382.9	374.3	377.1	30,523,400	377.10
2020-11-10	373	375.2	369	372.1	24,767,000	372.10
2020-11-09	364	364.7	359.9	363.5	11,030,800	363.50
2020-11-06	358.4	364.4	357.9	363.3	13,016,600	363.30
2020-11-05	357.9	361	353.7	360.4	18,457,600	360.40
2020-11-04	364	366.8	357	357.9	24,240,700	357.90
2020-11-02	353.5	358.3	351.7	354.5	14,268,700	354.50
2020-10-30	357.1	357.7	348.9	350.6	21,514,000	350.60
2020-10-29	355.4	357.1	353.3	354.9	14,377,300	354.90
2020-10-28	360.3	360.7	356.7	359	16,215,500	359
2020-10-27	362.5	365.5	360.9	364	13,169,000	364
2020-10-26	365	366.8	362.1	365.8	14,390,100	365.80
2020-10-23	373.6	374.4	366.8	367.4	13,552,800	367.40
2020-10-22	369.6	371	366.6	367.8	15,347,300	367.80
2020-10-21	372.6	378.8	372.6	374.1	17,912,900	374.10
2020-10-20	370	370	365.6	367.7	15,634,000	367.70
2020-10-19	370.1	373.1	370.1	372.5	9,414,300	372.50
2020-10-16	373	375	370	370	11,556,700	370
2020-10-15	373.5	374.1	370.8	373	12,769,800	373
2020-10-14	375.8	377.1	373.2	375.7	12,479,700	375.70
2020-10-13	383	383	378.5	380.2	12,196,900	380.20
2020-10-12	384	386.3	382.1	385.8	6,959,300	385.80
2020-10-09	389.2	390.8	384.2	385.5	10,872,300	385.50
2020-10-08	386.3	387.5	383.2	384.9	8,751,900	384.90
2020-10-07	382	386.5	380.7	385	10,459,700	385
2020-10-06	383	385.9	381.3	384.1	15,205,600	384.10
2020-10-05	379.1	382.6	376.4	377.4	10,920,600	377.40
2020-10-02	378.5	381.5	371.9	373.9	20,503,900	373.90
2020-09-30	381.6	382.7	374.6	375	21,698,300	375
2020-09-29	389.1	389.7	384	384.5	14,682,600	384.50
2020-09-28	396.3	397.1	389.6	396.4	20,569,400	396.40
2020-09-25	398.8	399	393.5	395	19,329,900	395
2020-09-24	397.9	399.6	395	395.9	17,828,400	395.90
2020-09-23	397.6	401.8	394.1	401	16,461,400	401
2020-09-18	400.2	400.9	397.7	400	20,739,700	400
2020-09-17	405.3	405.7	401.2	402.2	15,861,700	402.20
2020-09-16	406.3	406.6	403.8	405.2	9,524,900	405.20
2020-09-15	407.9	408.1	404.3	405.1	15,371,800	405.10
2020-09-14	410.9	412.6	408.3	409.7	11,969,000	409.70
2020-09-11	405	411.1	404.1	410.1	13,808,700	410.10
2020-09-10	408.3	411	405.6	411	11,116,100	411
2020-09-09	406.4	406.9	400.8	406.3	19,115,500	406.30
2020-09-08	408.8	411.1	407.1	410.7	9,453,900	410.70
2020-09-07	407.9	409.5	406.3	408.2	10,816,900	408.20
2020-09-04	406.4	410.9	406	410	9,274,200	410
2020-09-03	411.5	411.8	409	410.4	9,800,200	410.40
2020-09-02	413.2	413.6	406.8	411	9,333,900	411
2020-09-01	413.3	414.1	409.6	412.8	12,240,800	412.80
2020-08-31	418.3	422.3	415	415.6	19,730,000	415.60
2020-08-28	416	419.8	410.4	413	14,423,600	413
2020-08-27	419	419	412.9	415.9	9,080,400	415.90
2020-08-26	413.3	418	413.1	418	12,857,900	418
2020-08-25	414.7	415.8	411.1	413.1	15,263,600	413.10
2020-08-24	408.4	408.6	403.6	405.4	7,367,600	405.40
2020-08-21	405	408.7	402.2	404.8	14,082,900	404.80
2020-08-20	410	412.3	408.6	410.3	9,798,300	410.30
2020-08-19	414.2	415	411.6	414.9	7,818,500	414.90
2020-08-18	418.9	420.4	413.9	415.5	12,535,100	415.50
2020-08-17	418	420.4	415.9	417.1	11,130,600	417.10
2020-08-14	412.6	419.9	412.1	415	19,002,400	415
2020-08-13	419.5	419.9	410.4	411.8	22,385,500	411.80
2020-08-12	399	418.4	398.5	410.8	39,424,600	410.80
2020-08-11	393.7	397.3	392.9	395.8	19,768,800	395.80
2020-08-07	381.4	389.2	381.4	386	14,157,500	386
2020-08-06	386.3	394.3	385	385.9	18,067,100	385.90
2020-08-05	372.2	383	372.1	380.2	18,681,000	380.20
2020-08-04	369.9	374.9	369.9	372.5	14,636,100	372.50
2020-08-03	368	370.6	366	367.9	12,237,300	367.90
2020-07-31	374	375.1	365.8	367.2	22,912,600	367.20
2020-07-30	385	385.3	378.3	379.9	14,028,400	379.90
2020-07-29	390.1	391.4	386	386.2	9,198,100	386.20
2020-07-28	392.8	394.4	390	391.6	15,695,300	391.60
2020-07-27	386.3	393.2	384.7	392.8	14,630,800	392.80
2020-07-22	398.9	400.4	391.6	392.3	17,641,700	392.30
2020-07-21	389.8	391.7	385.7	390.9	13,900,300	390.90
2020-07-20	391.6	393.8	389	393	11,048,300	393
2020-07-17	394	396.7	391.8	394.2	13,996,400	394.20
2020-07-16	394.7	397.9	388.4	390.2	16,756,200	390.20
2020-07-15	388.9	393.8	387.4	388.4	12,583,900	388.40
2020-07-14	380.8	385	380.6	383	7,571,500	383
2020-07-13	381.5	385.7	380.1	383.5	15,301,700	383.50
2020-07-10	378.3	378.4	373.2	374.8	14,968,500	374.80
2020-07-09	383.9	384.6	380.4	382.3	7,986,600	382.30
2020-07-08	383.3	387.9	382.8	383.1	10,975,200	383.10
2020-07-07	386.3	387.7	384.6	386.3	11,215,000	386.30
2020-07-06	385	390.3	384.1	388.2	9,507,000	388.20
2020-07-03	389.6	390.5	382.4	385.9	9,761,800	385.90
2020-07-02	383	387.8	381.4	384.9	12,642,400	384.90
2020-07-01	382	383.7	379.2	382.6	9,334,300	382.60
2020-06-30	387	389.3	381.3	382	15,223,200	382
2020-06-29	379.7	381.5	375.4	378.3	14,894,500	378.30
2020-06-26	386.2	386.8	381	382.5	12,280,000	382.50
2020-06-25	380.3	383.4	376.7	380.9	16,103,800	380.90
2020-06-24	387	390.7	383.4	389.3	18,919,900	389.30
2020-06-23	395.8	397.5	391.1	393.3	11,424,600	393.30
2020-06-22	392	395.3	390	392	9,133,500	392
2020-06-19	396.9	397.8	391.7	394.4	17,492,500	394.40
2020-06-18	391.3	395.6	389.4	394.7	14,756,700	394.70
2020-06-17	400.2	401	395.3	399.3	12,221,500	399.30
2020-06-16	399.5	402.2	396	399	19,399,900	399
2020-06-15	401	403.6	393	393.4	12,317,100	393.40
2020-06-12	392.8	402.6	391	400.6	17,714,600	400.60
2020-06-11	411.9	414.5	406	407.4	21,275,200	407.40
2020-06-10	420	424.4	418.2	421.9	13,912,200	421.90
2020-06-09	427.4	427.9	420.2	425.9	13,577,400	425.90
2020-06-08	427.9	431	423.2	428	20,542,700	428
2020-06-05	417.1	418.2	411.9	416.6	14,385,200	416.60
2020-06-04	425	426.9	415.5	417.1	17,741,900	417.10
2020-06-03	422	426.4	421.5	422.9	16,510,900	422.90
2020-06-02	415.5	422.9	414.5	419.3	17,320,200	419.30
2020-06-01	416.1	418.6	409.1	412.2	14,292,500	412.20
2020-05-29	415	421.2	413.9	414.3	23,633,000	414.30
2020-05-28	419.5	426.8	417.4	422.9	27,975,200	422.90
2020-05-27	412.6	433.2	409.5	425.2	34,332,800	425.20
2020-05-26	409.1	414.5	406.4	411.5	17,040,800	411.50
2020-05-25	410	410.8	404.5	404.5	13,338,400	404.50
2020-05-22	405.8	411	395.8	400	21,355,300	400
2020-05-21	405.1	415.4	402.5	403.4	23,616,100	403.40
2020-05-20	381.2	399.9	381.2	399	25,955,800	399
2020-05-19	394.6	395.7	388	388.9	17,513,900	388.90
2020-05-18	384.3	387.3	381.1	381.1	9,069,800	381.10
2020-05-15	382.5	383.8	376.7	377.6	9,423,100	377.60
2020-05-14	381	381.9	377	378.6	9,297,400	378.60
2020-05-13	385.3	388.9	382.8	385.8	11,778,600	385.80
2020-05-12	380.8	384.7	379.4	383.5	12,029,200	383.50
2020-05-11	383.7	383.8	379	381.1	11,053,200	381.10
2020-05-08	379.5	384.1	377.9	380.1	13,308,900	380.10
2020-05-07	380	381.1	371.2	374.5	17,889,500	374.50
2020-05-01	383.4	386.5	378.8	382.3	15,078,700	382.30
2020-04-30	383.7	388.5	382.4	382.7	18,321,800	382.70
2020-04-28	370	375.7	367.9	375.2	11,888,000	375.20
2020-04-27	376.5	377.5	372.1	376.1	10,593,200	376.10
2020-04-24	369.9	375	368.5	374	15,556,400	374
2020-04-23	362.2	370.4	361.3	366.2	15,032,000	366.20
2020-04-22	358.1	361.3	356.2	361.3	16,543,700	361.30
2020-04-21	360	371.6	358.5	367.8	14,479,900	367.80
2020-04-20	367.5	371.9	365.5	365.5	8,489,300	365.50
2020-04-17	375.7	376	366.3	367.5	11,197,900	367.50
2020-04-16	371.1	371.1	362.6	368.8	11,780,700	368.80
2020-04-15	367	372.9	364.5	371.1	16,191,500	371.10
2020-04-14	376	378	371.4	375.9	11,140,900	375.90
2020-04-13	378	380.5	372	374.3	14,744,500	374.30
2020-04-10	377.1	386.6	372.2	383	15,089,100	383
2020-04-09	392.7	392.9	378.8	383.6	13,079,300	383.60
2020-04-08	393.4	393.4	377.6	386.5	21,967,100	386.50
2020-04-07	387	399.7	383.3	393.5	25,772,900	393.50
2020-04-06	372.4	386.6	370.6	384.7	18,731,100	384.70
2020-04-03	387	390	364.6	370.9	20,051,800	370.90
2020-04-02	362.8	371.8	360	367.5	18,056,100	367.50
2020-04-01	364.6	375.2	359	365.2	19,098,400	365.20
2020-03-31	372.2	384.8	369.2	370.2	25,169,200	370.20
2020-03-30	356	368.3	353.6	367.8	22,807,300	367.80
2020-03-27	387.5	392	367.3	382.7	44,225,900	382.70
2020-03-26	381	389	372.6	385	34,293,900	385
2020-03-25	385	399.3	382.2	386.4	32,183,600	386.40
2020-03-24	360.1	365.7	350.1	365.2	27,911,000	365.20
2020-03-23	323.7	340.9	321.1	336.1	31,945,600	336.10
2020-03-19	326	328.4	320.1	320.4	38,338,600	320.40
2020-03-18	329.6	339.8	321.6	327.2	26,987,100	327.20
2020-03-17	322.9	343.6	320.7	330.5	34,529,600	330.50
2020-03-16	327	345.7	326.2	330.6	28,787,400	330.60
2020-03-13	337.4	344.2	320.2	326.7	41,544,600	326.70
2020-03-12	353.6	358.4	345.3	352.6	27,352,700	352.60
2020-03-11	368.7	380.6	365.8	365.8	24,938,100	365.80
2020-03-10	365	372.8	351.1	370.5	29,493,200	370.50
2020-03-09	380	383	372	374	42,192,600	374
2020-03-06	409.8	410.5	402.3	407.5	25,418,200	407.50
2020-03-05	420.9	424.4	418.3	420.2	13,186,000	420.20
2020-03-04	420	427.8	417.5	421.8	13,416,600	421.80
2020-03-03	439	440.1	423.5	423.9	18,712,600	423.90
2020-03-02	420.9	437.2	417.3	430.6	18,912,500	430.60
2020-02-28	428.6	434.8	427.2	434	35,408,900	434
2020-02-27	451	453.4	441	444.6	26,841,000	444.60
2020-02-26	458.7	459.4	453.6	458.5	15,916,100	458.50
2020-02-25	460.9	466.8	460.2	464.7	18,731,500	464.70
2020-02-21	472.7	477.2	471.7	473.6	13,637,700	473.60
2020-02-20	465.9	474.4	465.9	468.3	13,723,700	468.30
2020-02-19	467.9	468.8	464	465.3	13,438,400	465.30
2020-02-18	471.5	473.5	465.4	467	15,418,600	467
2020-02-17	471	475.6	470.4	474.9	10,151,900	474.90
2020-02-14	479	479	469.5	475.8	15,334,000	475.80
2020-02-13	478.8	494	471.5	481	25,029,100	481
2020-02-12	475	475.7	471.9	475.7	13,579,000	475.70
2020-02-10	476.7	480	473.7	479.5	7,690,500	479.50
2020-02-07	480.9	483.3	478.8	483	10,417,600	483
2020-02-06	486.2	489.5	479.2	481.6	25,995,300	481.60
2020-02-05	468.8	471.8	466.5	467.9	9,303,400	467.90
2020-02-04	459.3	467.6	457.7	465.4	10,112,200	465.40
2020-02-03	455	466.5	454.5	464.2	14,895,300	464.20
2020-01-31	472	474.1	468.7	468.8	15,842,300	468.80
2020-01-30	474.6	476.2	470.2	471.8	13,237,900	471.80
2020-01-29	472.7	477.4	472	474.9	10,372,600	474.90
2020-01-28	471.8	473.8	469	472.3	17,377,600	472.30
2020-01-27	476.2	482	475.8	479.8	11,682,400	479.80
2020-01-24	486.6	487	482.9	485.4	12,162,900	485.40
2020-01-23	484.2	486.8	480.8	482.7	15,927,600	482.70
2020-01-22	492.1	492.4	488.7	492.1	11,785,900	492.10
2020-01-21	495.4	497.3	492.7	493.8	8,647,300	493.80
2020-01-20	495.1	498.9	493.3	496.5	8,891,400	496.50
2020-01-17	494.3	496.8	491.8	496.6	10,247,200	496.60
2020-01-16	496.3	498.4	493.5	495.6	13,358,300	495.60
2020-01-15	490.8	493.8	488.8	492.5	10,795,800	492.50
2020-01-14	498.4	498.4	488.4	492.9	20,245,300	492.90
2020-01-10	507.7	507.7	500.3	502.8	9,402,700	502.80
2020-01-09	507.8	508.8	501.7	503.9	19,115,600	503.90
2020-01-08	515.4	520.7	510.6	517.8	19,433,000	517.80
2020-01-07	512.7	519.4	509.8	517.1	17,431,000	517.10
2020-01-06	503.7	516.5	503.2	514.9	25,406,100	514.90

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30