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
2020-12-30368.4372.1365.7370.411,961,700370.40
2020-12-29365370.2363.7368.417,725,800368.40
2020-12-28365366.7364365.912,864,800365.90
2020-12-25364364.9362.43639,696,400363
2020-12-24360.5364359.4360.815,513,500360.80
2020-12-23356.6359354356.816,389,700356.80
2020-12-22361362.4355.7357.228,451,900357.20
2020-12-21372372.2363367.124,205,800367.10
2020-12-18366.9372.9366.9370.828,234,900370.80
2020-12-17364367.5362.3366.720,452,500366.70
2020-12-16362.1365.6361.236425,802,800364
2020-12-15354.6358.7353358.716,205,200358.70
2020-12-14352.2359.5350.9356.818,180,400356.80
2020-12-11353.7353.9350352.531,176,300352.50
2020-12-10353.1357.2353.1354.215,774,100354.20
2020-12-09351.5353.5350352.820,538,500352.80
2020-12-08358358.3352.6354.420,961,300354.40
2020-12-07362.7363.1358.9359.415,833,000359.40
2020-12-04359.9360.4357.4358.514,297,500358.50
2020-12-03364.1364.535936017,829,500360
2020-12-02359.3363.5358360.914,909,100360.90
2020-12-01361.4363.7356.8359.715,604,800359.70
2020-11-30375.2375.6358.5358.546,297,100358.50
2020-11-27377378.6374377.517,216,000377.50
2020-11-26377379.3375.3378.913,147,500378.90
2020-11-25384.4385.3377378.427,965,700378.40
2020-11-24381.8386.4376376.928,652,200376.90
2020-11-20372374.6370.4374.617,626,300374.60
2020-11-19371.8376370.6375.220,429,000375.20
2020-11-18372.7374.7370373.416,218,000373.40
2020-11-17376.3377.3371.2373.719,575,200373.70
2020-11-16369.8372.8366.6370.217,451,400370.20
2020-11-13368.9368.9361.6364.824,212,500364.80
2020-11-12381.4382.4370372.126,101,900372.10
2020-11-11377.7382.9374.3377.130,523,400377.10
2020-11-10373375.2369372.124,767,000372.10
2020-11-09364364.7359.9363.511,030,800363.50
2020-11-06358.4364.4357.9363.313,016,600363.30
2020-11-05357.9361353.7360.418,457,600360.40
2020-11-04364366.8357357.924,240,700357.90
2020-11-02353.5358.3351.7354.514,268,700354.50
2020-10-30357.1357.7348.9350.621,514,000350.60
2020-10-29355.4357.1353.3354.914,377,300354.90
2020-10-28360.3360.7356.735916,215,500359
2020-10-27362.5365.5360.936413,169,000364
2020-10-26365366.8362.1365.814,390,100365.80
2020-10-23373.6374.4366.8367.413,552,800367.40
2020-10-22369.6371366.6367.815,347,300367.80
2020-10-21372.6378.8372.6374.117,912,900374.10
2020-10-20370370365.6367.715,634,000367.70
2020-10-19370.1373.1370.1372.59,414,300372.50
2020-10-1637337537037011,556,700370
2020-10-15373.5374.1370.837312,769,800373
2020-10-14375.8377.1373.2375.712,479,700375.70
2020-10-13383383378.5380.212,196,900380.20
2020-10-12384386.3382.1385.86,959,300385.80
2020-10-09389.2390.8384.2385.510,872,300385.50
2020-10-08386.3387.5383.2384.98,751,900384.90
2020-10-07382386.5380.738510,459,700385
2020-10-06383385.9381.3384.115,205,600384.10
2020-10-05379.1382.6376.4377.410,920,600377.40
2020-10-02378.5381.5371.9373.920,503,900373.90
2020-09-30381.6382.7374.637521,698,300375
2020-09-29389.1389.7384384.514,682,600384.50
2020-09-28396.3397.1389.6396.420,569,400396.40
2020-09-25398.8399393.539519,329,900395
2020-09-24397.9399.6395395.917,828,400395.90
2020-09-23397.6401.8394.140116,461,400401
2020-09-18400.2400.9397.740020,739,700400
2020-09-17405.3405.7401.2402.215,861,700402.20
2020-09-16406.3406.6403.8405.29,524,900405.20
2020-09-15407.9408.1404.3405.115,371,800405.10
2020-09-14410.9412.6408.3409.711,969,000409.70
2020-09-11405411.1404.1410.113,808,700410.10
2020-09-10408.3411405.641111,116,100411
2020-09-09406.4406.9400.8406.319,115,500406.30
2020-09-08408.8411.1407.1410.79,453,900410.70
2020-09-07407.9409.5406.3408.210,816,900408.20
2020-09-04406.4410.94064109,274,200410
2020-09-03411.5411.8409410.49,800,200410.40
2020-09-02413.2413.6406.84119,333,900411
2020-09-01413.3414.1409.6412.812,240,800412.80
2020-08-31418.3422.3415415.619,730,000415.60
2020-08-28416419.8410.441314,423,600413
2020-08-27419419412.9415.99,080,400415.90
2020-08-26413.3418413.141812,857,900418
2020-08-25414.7415.8411.1413.115,263,600413.10
2020-08-24408.4408.6403.6405.47,367,600405.40
2020-08-21405408.7402.2404.814,082,900404.80
2020-08-20410412.3408.6410.39,798,300410.30
2020-08-19414.2415411.6414.97,818,500414.90
2020-08-18418.9420.4413.9415.512,535,100415.50
2020-08-17418420.4415.9417.111,130,600417.10
2020-08-14412.6419.9412.141519,002,400415
2020-08-13419.5419.9410.4411.822,385,500411.80
2020-08-12399418.4398.5410.839,424,600410.80
2020-08-11393.7397.3392.9395.819,768,800395.80
2020-08-07381.4389.2381.438614,157,500386
2020-08-06386.3394.3385385.918,067,100385.90
2020-08-05372.2383372.1380.218,681,000380.20
2020-08-04369.9374.9369.9372.514,636,100372.50
2020-08-03368370.6366367.912,237,300367.90
2020-07-31374375.1365.8367.222,912,600367.20
2020-07-30385385.3378.3379.914,028,400379.90
2020-07-29390.1391.4386386.29,198,100386.20
2020-07-28392.8394.4390391.615,695,300391.60
2020-07-27386.3393.2384.7392.814,630,800392.80
2020-07-22398.9400.4391.6392.317,641,700392.30
2020-07-21389.8391.7385.7390.913,900,300390.90
2020-07-20391.6393.838939311,048,300393
2020-07-17394396.7391.8394.213,996,400394.20
2020-07-16394.7397.9388.4390.216,756,200390.20
2020-07-15388.9393.8387.4388.412,583,900388.40
2020-07-14380.8385380.63837,571,500383
2020-07-13381.5385.7380.1383.515,301,700383.50
2020-07-10378.3378.4373.2374.814,968,500374.80
2020-07-09383.9384.6380.4382.37,986,600382.30
2020-07-08383.3387.9382.8383.110,975,200383.10
2020-07-07386.3387.7384.6386.311,215,000386.30
2020-07-06385390.3384.1388.29,507,000388.20
2020-07-03389.6390.5382.4385.99,761,800385.90
2020-07-02383387.8381.4384.912,642,400384.90
2020-07-01382383.7379.2382.69,334,300382.60
2020-06-30387389.3381.338215,223,200382
2020-06-29379.7381.5375.4378.314,894,500378.30
2020-06-26386.2386.8381382.512,280,000382.50
2020-06-25380.3383.4376.7380.916,103,800380.90
2020-06-24387390.7383.4389.318,919,900389.30
2020-06-23395.8397.5391.1393.311,424,600393.30
2020-06-22392395.33903929,133,500392
2020-06-19396.9397.8391.7394.417,492,500394.40
2020-06-18391.3395.6389.4394.714,756,700394.70
2020-06-17400.2401395.3399.312,221,500399.30
2020-06-16399.5402.239639919,399,900399
2020-06-15401403.6393393.412,317,100393.40
2020-06-12392.8402.6391400.617,714,600400.60
2020-06-11411.9414.5406407.421,275,200407.40
2020-06-10420424.4418.2421.913,912,200421.90
2020-06-09427.4427.9420.2425.913,577,400425.90
2020-06-08427.9431423.242820,542,700428
2020-06-05417.1418.2411.9416.614,385,200416.60
2020-06-04425426.9415.5417.117,741,900417.10
2020-06-03422426.4421.5422.916,510,900422.90
2020-06-02415.5422.9414.5419.317,320,200419.30
2020-06-01416.1418.6409.1412.214,292,500412.20
2020-05-29415421.2413.9414.323,633,000414.30
2020-05-28419.5426.8417.4422.927,975,200422.90
2020-05-27412.6433.2409.5425.234,332,800425.20
2020-05-26409.1414.5406.4411.517,040,800411.50
2020-05-25410410.8404.5404.513,338,400404.50
2020-05-22405.8411395.840021,355,300400
2020-05-21405.1415.4402.5403.423,616,100403.40
2020-05-20381.2399.9381.239925,955,800399
2020-05-19394.6395.7388388.917,513,900388.90
2020-05-18384.3387.3381.1381.19,069,800381.10
2020-05-15382.5383.8376.7377.69,423,100377.60
2020-05-14381381.9377378.69,297,400378.60
2020-05-13385.3388.9382.8385.811,778,600385.80
2020-05-12380.8384.7379.4383.512,029,200383.50
2020-05-11383.7383.8379381.111,053,200381.10
2020-05-08379.5384.1377.9380.113,308,900380.10
2020-05-07380381.1371.2374.517,889,500374.50
2020-05-01383.4386.5378.8382.315,078,700382.30
2020-04-30383.7388.5382.4382.718,321,800382.70
2020-04-28370375.7367.9375.211,888,000375.20
2020-04-27376.5377.5372.1376.110,593,200376.10
2020-04-24369.9375368.537415,556,400374
2020-04-23362.2370.4361.3366.215,032,000366.20
2020-04-22358.1361.3356.2361.316,543,700361.30
2020-04-21360371.6358.5367.814,479,900367.80
2020-04-20367.5371.9365.5365.58,489,300365.50
2020-04-17375.7376366.3367.511,197,900367.50
2020-04-16371.1371.1362.6368.811,780,700368.80
2020-04-15367372.9364.5371.116,191,500371.10
2020-04-14376378371.4375.911,140,900375.90
2020-04-13378380.5372374.314,744,500374.30
2020-04-10377.1386.6372.238315,089,100383
2020-04-09392.7392.9378.8383.613,079,300383.60
2020-04-08393.4393.4377.6386.521,967,100386.50
2020-04-07387399.7383.3393.525,772,900393.50
2020-04-06372.4386.6370.6384.718,731,100384.70
2020-04-03387390364.6370.920,051,800370.90
2020-04-02362.8371.8360367.518,056,100367.50
2020-04-01364.6375.2359365.219,098,400365.20
2020-03-31372.2384.8369.2370.225,169,200370.20
2020-03-30356368.3353.6367.822,807,300367.80
2020-03-27387.5392367.3382.744,225,900382.70
2020-03-26381389372.638534,293,900385
2020-03-25385399.3382.2386.432,183,600386.40
2020-03-24360.1365.7350.1365.227,911,000365.20
2020-03-23323.7340.9321.1336.131,945,600336.10
2020-03-19326328.4320.1320.438,338,600320.40
2020-03-18329.6339.8321.6327.226,987,100327.20
2020-03-17322.9343.6320.7330.534,529,600330.50
2020-03-16327345.7326.2330.628,787,400330.60
2020-03-13337.4344.2320.2326.741,544,600326.70
2020-03-12353.6358.4345.3352.627,352,700352.60
2020-03-11368.7380.6365.8365.824,938,100365.80
2020-03-10365372.8351.1370.529,493,200370.50
2020-03-0938038337237442,192,600374
2020-03-06409.8410.5402.3407.525,418,200407.50
2020-03-05420.9424.4418.3420.213,186,000420.20
2020-03-04420427.8417.5421.813,416,600421.80
2020-03-03439440.1423.5423.918,712,600423.90
2020-03-02420.9437.2417.3430.618,912,500430.60
2020-02-28428.6434.8427.243435,408,900434
2020-02-27451453.4441444.626,841,000444.60
2020-02-26458.7459.4453.6458.515,916,100458.50
2020-02-25460.9466.8460.2464.718,731,500464.70
2020-02-21472.7477.2471.7473.613,637,700473.60
2020-02-20465.9474.4465.9468.313,723,700468.30
2020-02-19467.9468.8464465.313,438,400465.30
2020-02-18471.5473.5465.446715,418,600467
2020-02-17471475.6470.4474.910,151,900474.90
2020-02-14479479469.5475.815,334,000475.80
2020-02-13478.8494471.548125,029,100481
2020-02-12475475.7471.9475.713,579,000475.70
2020-02-10476.7480473.7479.57,690,500479.50
2020-02-07480.9483.3478.848310,417,600483
2020-02-06486.2489.5479.2481.625,995,300481.60
2020-02-05468.8471.8466.5467.99,303,400467.90
2020-02-04459.3467.6457.7465.410,112,200465.40
2020-02-03455466.5454.5464.214,895,300464.20
2020-01-31472474.1468.7468.815,842,300468.80
2020-01-30474.6476.2470.2471.813,237,900471.80
2020-01-29472.7477.4472474.910,372,600474.90
2020-01-28471.8473.8469472.317,377,600472.30
2020-01-27476.2482475.8479.811,682,400479.80
2020-01-24486.6487482.9485.412,162,900485.40
2020-01-23484.2486.8480.8482.715,927,600482.70
2020-01-22492.1492.4488.7492.111,785,900492.10
2020-01-21495.4497.3492.7493.88,647,300493.80
2020-01-20495.1498.9493.3496.58,891,400496.50
2020-01-17494.3496.8491.8496.610,247,200496.60
2020-01-16496.3498.4493.5495.613,358,300495.60
2020-01-15490.8493.8488.8492.510,795,800492.50
2020-01-14498.4498.4488.4492.920,245,300492.90
2020-01-10507.7507.7500.3502.89,402,700502.80
2020-01-09507.8508.8501.7503.919,115,600503.90
2020-01-08515.4520.7510.6517.819,433,000517.80
2020-01-07512.7519.4509.8517.117,431,000517.10
2020-01-06503.7516.5503.2514.925,406,100514.90

分割・併合履歴 : なし