エンプラス(6961)の株価時系列情報
エンプラス(6961)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 3,340 | 3,340 | 3,330 | 3,330 | 3,000 |
| 1984/12/26 | 0 | 0 | 0 | 0 | 0 |
| 1984/12/26 | 1 -> 1.30 分割 | ||||
| 1984/12/25 | 4,300 | 4,310 | 4,200 | 4,300 | 31,000 |
| 1984/12/24 | 4,460 | 4,480 | 4,350 | 4,350 | 37,000 |
| 1984/12/22 | 4,450 | 4,480 | 4,450 | 4,450 | 4,000 |
| 1984/12/21 | 4,670 | 4,670 | 4,480 | 4,480 | 31,000 |
| 1984/12/20 | 4,680 | 4,700 | 4,670 | 4,670 | 19,000 |
| 1984/12/19 | 4,700 | 4,700 | 4,680 | 4,680 | 20,000 |
| 1984/12/18 | 4,650 | 4,680 | 4,650 | 4,680 | 32,000 |
| 1984/12/17 | 4,600 | 4,610 | 4,600 | 4,600 | 7,000 |
| 1984/12/15 | 4,550 | 4,560 | 4,550 | 4,550 | 11,000 |
| 1984/12/14 | 4,550 | 4,560 | 4,550 | 4,550 | 24,000 |
| 1984/12/13 | 4,580 | 4,600 | 4,550 | 4,550 | 14,000 |
| 1984/12/12 | 4,550 | 4,560 | 4,500 | 4,560 | 31,000 |
| 1984/12/11 | 4,600 | 4,600 | 4,400 | 4,550 | 40,000 |
| 1984/12/10 | 4,500 | 4,500 | 4,500 | 4,500 | 7,000 |
| 1984/12/07 | 4,690 | 4,690 | 4,600 | 4,620 | 20,000 |
| 1984/12/06 | 4,620 | 4,700 | 4,600 | 4,700 | 33,000 |
| 1984/12/05 | 4,750 | 4,750 | 4,690 | 4,690 | 26,000 |
| 1984/12/04 | 4,760 | 4,790 | 4,760 | 4,760 | 39,000 |
| 1984/12/03 | 4,800 | 4,800 | 4,700 | 4,750 | 59,000 |
| 1984/12/01 | 4,900 | 5,000 | 4,900 | 4,900 | 7,000 |
| 1984/11/30 | 5,030 | 5,030 | 4,860 | 4,860 | 9,000 |
| 1984/11/29 | 5,100 | 5,150 | 5,100 | 5,100 | 34,000 |
| 1984/11/28 | 5,060 | 5,060 | 5,060 | 5,060 | 12,000 |
| 1984/11/27 | 4,630 | 4,790 | 4,590 | 4,790 | 50,000 |
| 1984/11/26 | 4,600 | 4,600 | 4,590 | 4,600 | 22,000 |
| 1984/11/24 | 4,760 | 4,760 | 4,700 | 4,700 | 13,000 |
| 1984/11/22 | 4,850 | 4,850 | 4,790 | 4,790 | 21,000 |
| 1984/11/21 | 4,980 | 5,050 | 4,900 | 4,900 | 49,000 |
| 1984/11/20 | 5,090 | 5,100 | 5,050 | 5,080 | 49,000 |
| 1984/11/19 | 5,150 | 5,150 | 5,100 | 5,100 | 3,000 |
| 1984/11/17 | 5,230 | 5,230 | 5,100 | 5,100 | 10,000 |
| 1984/11/16 | 5,250 | 5,250 | 5,150 | 5,150 | 98,000 |
| 1984/11/15 | 5,240 | 5,250 | 5,100 | 5,240 | 80,000 |
| 1984/11/14 | 5,170 | 5,250 | 5,110 | 5,250 | 75,000 |
| 1984/11/13 | 5,100 | 5,100 | 5,050 | 5,070 | 25,000 |
| 1984/11/12 | 5,090 | 5,100 | 5,050 | 5,090 | 19,000 |
| 1984/11/09 | 5,000 | 5,070 | 5,000 | 5,050 | 10,000 |
| 1984/11/08 | 4,990 | 5,000 | 4,990 | 5,000 | 7,000 |
| 1984/11/07 | 5,250 | 5,250 | 5,050 | 5,050 | 87,000 |
| 1984/11/06 | 5,230 | 5,240 | 5,170 | 5,200 | 32,000 |
| 1984/11/05 | 5,270 | 5,300 | 5,160 | 5,160 | 105,000 |
| 1984/11/02 | 5,050 | 5,270 | 5,040 | 5,270 | 256,000 |
| 1984/11/01 | 5,220 | 5,230 | 5,180 | 5,190 | 161,000 |
| 1984/10/31 | 5,100 | 5,200 | 5,070 | 5,190 | 112,000 |
| 1984/10/30 | 5,050 | 5,100 | 5,050 | 5,100 | 75,000 |
| 1984/10/29 | 5,000 | 5,060 | 4,990 | 5,050 | 89,000 |
| 1984/10/27 | 5,080 | 5,080 | 5,080 | 5,080 | 4,000 |
| 1984/10/26 | 5,120 | 5,120 | 5,090 | 5,100 | 95,000 |
| 1984/10/25 | 5,120 | 5,140 | 5,100 | 5,110 | 293,000 |
| 1984/10/24 | 4,990 | 5,080 | 4,980 | 5,080 | 212,000 |
| 1984/10/23 | 5,090 | 5,090 | 4,990 | 4,990 | 11,000 |
| 1984/10/22 | 5,060 | 5,090 | 5,000 | 5,070 | 59,000 |
| 1984/10/20 | 5,100 | 5,150 | 5,050 | 5,060 | 22,000 |
| 1984/10/19 | 5,000 | 5,070 | 4,990 | 5,000 | 96,000 |
| 1984/10/18 | 5,140 | 5,200 | 5,010 | 5,020 | 58,000 |
| 1984/10/17 | 5,290 | 5,290 | 5,140 | 5,140 | 2,049,999 |
| 1984/10/16 | 5,100 | 5,400 | 5,090 | 5,300 | 231,000 |
| 1984/10/15 | 4,950 | 5,200 | 4,950 | 5,180 | 329,000 |
| 1984/10/12 | 4,840 | 4,990 | 4,840 | 4,980 | 302,000 |
| 1984/10/11 | 4,800 | 4,850 | 4,790 | 4,800 | 84,000 |
| 1984/10/09 | 4,890 | 4,900 | 4,740 | 4,800 | 227,000 |
| 1984/10/08 | 4,650 | 4,980 | 4,650 | 4,900 | 251,000 |
| 1984/10/06 | 4,740 | 4,740 | 4,680 | 4,680 | 82,000 |
| 1984/10/05 | 4,600 | 4,640 | 4,580 | 4,640 | 43,000 |
| 1984/10/04 | 4,640 | 4,640 | 4,580 | 4,580 | 29,000 |
| 1984/10/03 | 4,550 | 4,700 | 4,530 | 4,650 | 496,000 |
| 1984/10/02 | 4,400 | 4,570 | 4,400 | 4,550 | 109,000 |
| 1984/10/01 | 4,300 | 4,400 | 4,300 | 4,400 | 30,000 |
| 1984/09/29 | 4,360 | 4,390 | 4,300 | 4,300 | 15,000 |
| 1984/09/28 | 4,310 | 4,330 | 4,280 | 4,330 | 24,000 |
| 1984/09/27 | 4,450 | 4,450 | 4,250 | 4,300 | 61,000 |
| 1984/09/26 | 4,310 | 4,450 | 4,300 | 4,400 | 116,000 |
| 1984/09/25 | 4,260 | 4,260 | 4,160 | 4,160 | 22,000 |
| 1984/09/22 | 4,320 | 4,320 | 4,260 | 4,260 | 8,000 |
| 1984/09/21 | 4,430 | 4,430 | 4,290 | 4,390 | 37,000 |
| 1984/09/20 | 4,450 | 4,500 | 4,450 | 4,450 | 51,000 |
| 1984/09/19 | 4,420 | 4,500 | 4,420 | 4,500 | 78,000 |
| 1984/09/18 | 4,540 | 4,540 | 4,410 | 4,410 | 19,000 |
| 1984/09/17 | 4,520 | 4,590 | 4,520 | 4,550 | 51,000 |
| 1984/09/14 | 4,590 | 4,590 | 4,500 | 4,510 | 67,000 |
| 1984/09/13 | 4,680 | 4,680 | 4,600 | 4,600 | 74,000 |
| 1984/09/12 | 4,650 | 4,700 | 4,580 | 4,590 | 283,000 |
| 1984/09/11 | 4,520 | 4,710 | 4,520 | 4,670 | 329,000 |
| 1984/09/10 | 4,550 | 4,600 | 4,510 | 4,510 | 167,000 |
| 1984/09/07 | 4,400 | 4,540 | 4,350 | 4,500 | 285,000 |
| 1984/09/06 | 4,300 | 4,370 | 4,250 | 4,300 | 179,000 |
| 1984/09/05 | 4,250 | 4,510 | 4,250 | 4,400 | 1,114,000 |