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 |
|---|---|---|---|---|---|
| 1986/12/27 | 2,050 | 2,100 | 2,050 | 2,100 | 3,000 |
| 1986/12/26 | 2,050 | 2,050 | 2,000 | 2,000 | 40,000 |
| 1986/12/25 | 2,090 | 2,090 | 2,050 | 2,050 | 4,000 |
| 1986/12/24 | 2,010 | 2,120 | 2,010 | 2,100 | 25,000 |
| 1986/12/23 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1986/12/22 | 2,000 | 2,000 | 2,000 | 2,000 | 22,000 |
| 1986/12/19 | 2,020 | 2,020 | 2,000 | 2,000 | 32,000 |
| 1986/12/18 | 2,040 | 2,060 | 2,020 | 2,020 | 19,000 |
| 1986/12/17 | 2,060 | 2,100 | 2,000 | 2,040 | 22,000 |
| 1986/12/16 | 2,050 | 2,060 | 2,040 | 2,040 | 37,000 |
| 1986/12/12 | 2,020 | 2,050 | 2,000 | 2,000 | 26,000 |
| 1986/12/11 | 2,110 | 2,120 | 2,080 | 2,100 | 15,000 |
| 1986/12/10 | 2,160 | 2,160 | 2,080 | 2,080 | 4,000 |
| 1986/12/09 | 2,160 | 2,160 | 2,160 | 2,160 | 12,000 |
| 1986/12/08 | 2,170 | 2,170 | 2,160 | 2,160 | 9,000 |
| 1986/12/06 | 2,170 | 2,170 | 2,160 | 2,160 | 3,000 |
| 1986/12/04 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 |
| 1986/12/03 | 2,160 | 2,160 | 2,160 | 2,160 | 5,000 |
| 1986/12/02 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1986/12/01 | 2,210 | 2,210 | 2,200 | 2,200 | 5,000 |
| 1986/11/29 | 2,280 | 2,280 | 2,200 | 2,200 | 3,000 |
| 1986/11/27 | 2,310 | 2,330 | 2,300 | 2,300 | 33,000 |
| 1986/11/26 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 |
| 1986/11/22 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1986/11/21 | 2,290 | 2,290 | 2,290 | 2,290 | 8,000 |
| 1986/11/20 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
| 1986/11/19 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1986/11/17 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 |
| 1986/11/14 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
| 1986/11/12 | 2,350 | 2,390 | 2,350 | 2,390 | 9,000 |
| 1986/11/10 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 |
| 1986/11/07 | 2,340 | 2,340 | 2,340 | 2,340 | 4,000 |
| 1986/11/06 | 2,270 | 2,270 | 2,270 | 2,270 | 26,000 |
| 1986/11/05 | 2,280 | 2,280 | 2,270 | 2,270 | 18,000 |
| 1986/11/01 | 2,260 | 2,260 | 2,250 | 2,250 | 4,000 |
| 1986/10/31 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1986/10/30 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
| 1986/10/29 | 2,260 | 2,260 | 2,250 | 2,250 | 8,000 |
| 1986/10/28 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
| 1986/10/27 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
| 1986/10/25 | 2,290 | 2,300 | 2,290 | 2,300 | 6,000 |
| 1986/10/24 | 2,200 | 2,210 | 2,160 | 2,210 | 39,000 |
| 1986/10/23 | 2,160 | 2,200 | 2,160 | 2,200 | 2,000 |
| 1986/10/22 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1986/10/17 | 2,210 | 2,250 | 2,210 | 2,250 | 2,000 |
| 1986/10/16 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1986/10/15 | 2,160 | 2,200 | 2,160 | 2,200 | 22,000 |
| 1986/10/14 | 2,150 | 2,200 | 2,150 | 2,200 | 5,000 |
| 1986/10/13 | 2,110 | 2,200 | 2,110 | 2,200 | 3,000 |
| 1986/10/09 | 2,060 | 2,110 | 2,060 | 2,110 | 11,000 |
| 1986/10/06 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1986/10/03 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1986/10/02 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 |
| 1986/10/01 | 2,000 | 2,000 | 1,980 | 1,980 | 30,000 |
| 1986/09/27 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 |
| 1986/09/26 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1986/09/25 | 2,250 | 2,250 | 2,210 | 2,210 | 5,000 |
| 1986/09/24 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 |
| 1986/09/19 | 2,240 | 2,250 | 2,240 | 2,250 | 6,000 |
| 1986/09/18 | 2,250 | 2,250 | 2,200 | 2,200 | 2,000 |
| 1986/09/12 | 2,250 | 2,300 | 2,250 | 2,300 | 3,000 |
| 1986/09/11 | 2,300 | 2,340 | 2,300 | 2,300 | 21,000 |
| 1986/09/10 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1986/09/09 | 2,400 | 2,400 | 2,350 | 2,350 | 11,000 |
| 1986/09/08 | 2,460 | 2,460 | 2,460 | 2,460 | 6,000 |
| 1986/09/06 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1986/09/02 | 2,580 | 2,580 | 2,570 | 2,570 | 6,000 |
| 1986/09/01 | 2,570 | 2,590 | 2,570 | 2,590 | 2,000 |
| 1986/08/29 | 2,560 | 2,560 | 2,550 | 2,550 | 21,000 |
| 1986/08/28 | 2,550 | 2,570 | 2,550 | 2,570 | 6,000 |
| 1986/08/27 | 2,550 | 2,550 | 2,550 | 2,550 | 7,000 |
| 1986/08/26 | 2,300 | 2,410 | 2,300 | 2,400 | 9,000 |
| 1986/08/25 | 2,300 | 2,300 | 2,260 | 2,260 | 19,000 |
| 1986/08/22 | 2,260 | 2,270 | 2,260 | 2,270 | 10,000 |
| 1986/08/21 | 2,250 | 2,270 | 2,250 | 2,260 | 17,000 |
| 1986/08/20 | 2,300 | 2,300 | 2,250 | 2,250 | 29,000 |
| 1986/08/19 | 2,300 | 2,300 | 2,250 | 2,250 | 18,000 |
| 1986/08/18 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
| 1986/08/15 | 2,410 | 2,410 | 2,350 | 2,410 | 9,000 |
| 1986/08/14 | 2,460 | 2,460 | 2,450 | 2,450 | 6,000 |
| 1986/08/13 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1986/08/12 | 2,530 | 2,530 | 2,510 | 2,510 | 8,000 |
| 1986/08/07 | 2,530 | 2,530 | 2,510 | 2,510 | 12,000 |
| 1986/08/06 | 2,460 | 2,510 | 2,450 | 2,510 | 14,000 |
| 1986/08/05 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1986/08/04 | 2,400 | 2,410 | 2,400 | 2,410 | 5,000 |
| 1986/08/01 | 2,410 | 2,410 | 2,400 | 2,400 | 4,000 |
| 1986/07/31 | 2,470 | 2,470 | 2,460 | 2,460 | 9,000 |
| 1986/07/30 | 2,510 | 2,510 | 2,460 | 2,460 | 10,000 |
| 1986/07/29 | 2,550 | 2,550 | 2,500 | 2,500 | 8,000 |
| 1986/07/28 | 2,650 | 2,650 | 2,600 | 2,600 | 2,000 |
| 1986/07/26 | 2,690 | 2,690 | 2,650 | 2,650 | 4,000 |
| 1986/07/25 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1986/07/15 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 |
| 1986/07/14 | 2,930 | 2,930 | 2,930 | 2,930 | 16,000 |
| 1986/07/11 | 2,920 | 2,920 | 2,920 | 2,920 | 7,000 |
| 1986/07/10 | 2,940 | 3,000 | 2,940 | 2,940 | 16,000 |
| 1986/07/09 | 2,920 | 3,020 | 2,920 | 2,920 | 39,000 |
| 1986/07/08 | 2,920 | 2,920 | 2,910 | 2,910 | 4,000 |
| 1986/07/05 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 |
| 1986/07/04 | 2,950 | 2,950 | 2,950 | 2,950 | 6,000 |
| 1986/07/02 | 2,960 | 3,000 | 2,960 | 3,000 | 12,000 |
| 1986/07/01 | 3,000 | 3,000 | 2,960 | 2,960 | 6,000 |
| 1986/06/30 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
| 1986/06/28 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1986/06/27 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1986/06/26 | 3,100 | 3,200 | 3,100 | 3,200 | 11,000 |
| 1986/06/25 | 3,080 | 3,100 | 3,080 | 3,100 | 3,000 |
| 1986/06/24 | 3,200 | 3,250 | 3,090 | 3,090 | 14,000 |
| 1986/06/23 | 3,110 | 3,200 | 3,110 | 3,200 | 9,000 |
| 1986/06/19 | 3,010 | 3,010 | 3,010 | 3,010 | 11,000 |
| 1986/06/13 | 3,350 | 3,350 | 3,300 | 3,300 | 21,000 |
| 1986/06/12 | 3,320 | 3,320 | 3,300 | 3,300 | 7,000 |
| 1986/06/11 | 3,320 | 3,320 | 3,320 | 3,320 | 102,000 |
| 1986/06/10 | 3,350 | 3,400 | 3,300 | 3,400 | 34,000 |
| 1986/06/06 | 3,550 | 3,550 | 3,550 | 3,550 | 10,000 |
| 1986/06/03 | 3,700 | 3,700 | 3,690 | 3,690 | 2,000 |
| 1986/05/29 | 3,670 | 3,770 | 3,650 | 3,750 | 133,000 |
| 1986/05/28 | 3,700 | 3,790 | 3,700 | 3,790 | 15,000 |
| 1986/05/27 | 3,800 | 3,870 | 3,780 | 3,820 | 53,000 |
| 1986/05/26 | 3,640 | 3,790 | 3,640 | 3,750 | 50,000 |
| 1986/05/24 | 3,640 | 3,650 | 3,640 | 3,650 | 20,000 |
| 1986/05/23 | 3,500 | 3,670 | 3,500 | 3,670 | 46,000 |
| 1986/05/22 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 |
| 1986/05/21 | 3,490 | 3,570 | 3,490 | 3,570 | 12,000 |
| 1986/05/20 | 3,540 | 3,590 | 3,540 | 3,590 | 12,000 |
| 1986/05/19 | 3,480 | 3,580 | 3,480 | 3,570 | 17,000 |
| 1986/05/15 | 3,600 | 3,680 | 3,600 | 3,680 | 20,000 |
| 1986/05/14 | 3,650 | 3,690 | 3,650 | 3,690 | 36,000 |
| 1986/05/13 | 3,550 | 3,700 | 3,550 | 3,700 | 32,000 |
| 1986/05/12 | 3,750 | 3,760 | 3,700 | 3,700 | 17,000 |
| 1986/05/09 | 3,780 | 3,800 | 3,710 | 3,750 | 49,000 |
| 1986/05/08 | 3,690 | 3,830 | 3,680 | 3,800 | 45,000 |
| 1986/05/07 | 3,500 | 3,580 | 3,500 | 3,580 | 56,000 |
| 1986/05/06 | 3,770 | 3,770 | 3,490 | 3,500 | 54,000 |
| 1986/05/02 | 3,840 | 3,850 | 3,700 | 3,800 | 95,000 |
| 1986/05/01 | 3,830 | 3,850 | 3,780 | 3,850 | 94,000 |
| 1986/04/30 | 3,850 | 3,850 | 3,820 | 3,850 | 340,000 |
| 1986/04/28 | 3,900 | 3,950 | 3,870 | 3,870 | 11,000 |
| 1986/04/26 | 3,820 | 3,850 | 3,740 | 3,850 | 102,000 |
| 1986/04/25 | 3,790 | 3,970 | 3,780 | 3,850 | 104,000 |
| 1986/04/24 | 3,740 | 3,800 | 3,690 | 3,800 | 36,000 |
| 1986/04/23 | 3,780 | 3,850 | 3,700 | 3,750 | 129,000 |
| 1986/04/22 | 3,600 | 3,850 | 3,600 | 3,850 | 180,000 |
| 1986/04/21 | 3,580 | 3,650 | 3,550 | 3,650 | 58,000 |
| 1986/04/19 | 3,400 | 3,600 | 3,400 | 3,600 | 73,000 |
| 1986/04/18 | 3,200 | 3,400 | 3,190 | 3,400 | 81,000 |
| 1986/04/17 | 3,290 | 3,290 | 3,200 | 3,280 | 36,000 |
| 1986/04/16 | 3,120 | 3,200 | 3,020 | 3,200 | 341,000 |
| 1986/04/15 | 2,970 | 3,100 | 2,950 | 3,100 | 57,000 |
| 1986/04/14 | 2,970 | 3,000 | 2,950 | 2,980 | 33,000 |
| 1986/04/11 | 2,980 | 3,000 | 2,950 | 2,970 | 62,000 |
| 1986/04/10 | 2,950 | 2,950 | 2,880 | 2,900 | 20,000 |
| 1986/04/09 | 2,940 | 2,980 | 2,910 | 2,980 | 67,000 |
| 1986/04/08 | 2,800 | 2,900 | 2,780 | 2,900 | 54,000 |
| 1986/04/07 | 2,800 | 2,800 | 2,730 | 2,800 | 9,000 |
| 1986/04/05 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1986/04/04 | 2,760 | 2,800 | 2,730 | 2,800 | 9,000 |
| 1986/04/03 | 2,700 | 2,800 | 2,700 | 2,800 | 62,000 |
| 1986/04/02 | 2,700 | 2,700 | 2,680 | 2,700 | 66,000 |
| 1986/04/01 | 2,630 | 2,690 | 2,630 | 2,690 | 20,000 |
| 1986/03/29 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 |
| 1986/03/28 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1986/03/27 | 2,670 | 2,700 | 2,670 | 2,700 | 10,000 |
| 1986/03/26 | 2,690 | 2,750 | 2,690 | 2,750 | 14,000 |
| 1986/03/25 | 2,500 | 2,690 | 2,500 | 2,690 | 12,000 |
| 1986/03/24 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1986/03/20 | 2,460 | 2,500 | 2,460 | 2,500 | 9,000 |
| 1986/03/19 | 2,600 | 2,600 | 2,480 | 2,480 | 6,000 |
| 1986/03/17 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
| 1986/03/15 | 2,780 | 2,780 | 2,780 | 2,780 | 5,000 |
| 1986/03/14 | 2,890 | 2,890 | 2,800 | 2,850 | 158,000 |
| 1986/03/13 | 2,770 | 2,940 | 2,770 | 2,900 | 172,000 |
| 1986/03/12 | 2,650 | 2,790 | 2,650 | 2,790 | 39,000 |
| 1986/03/11 | 2,500 | 2,670 | 2,500 | 2,670 | 36,000 |
| 1986/03/10 | 2,500 | 2,550 | 2,500 | 2,500 | 28,000 |
| 1986/03/07 | 2,350 | 2,400 | 2,350 | 2,400 | 31,000 |
| 1986/03/06 | 2,340 | 2,350 | 2,330 | 2,350 | 6,000 |
| 1986/03/05 | 2,420 | 2,420 | 2,300 | 2,310 | 12,000 |
| 1986/03/04 | 2,420 | 2,420 | 2,400 | 2,400 | 5,000 |
| 1986/03/03 | 2,420 | 2,420 | 2,420 | 2,420 | 9,000 |
| 1986/03/01 | 2,450 | 2,450 | 2,420 | 2,420 | 6,000 |
| 1986/02/28 | 2,480 | 2,480 | 2,450 | 2,450 | 53,000 |
| 1986/02/27 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1986/02/26 | 2,460 | 2,500 | 2,460 | 2,460 | 7,000 |
| 1986/02/25 | 2,500 | 2,500 | 2,500 | 2,500 | 19,000 |
| 1986/02/22 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
| 1986/02/21 | 2,400 | 2,400 | 2,380 | 2,390 | 6,000 |
| 1986/02/20 | 2,500 | 2,500 | 2,450 | 2,450 | 16,000 |
| 1986/02/19 | 2,600 | 2,600 | 2,590 | 2,590 | 3,000 |
| 1986/02/18 | 2,600 | 2,600 | 2,590 | 2,600 | 15,000 |
| 1986/02/17 | 2,600 | 2,600 | 2,600 | 2,600 | 13,000 |
| 1986/02/15 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
| 1986/02/14 | 2,600 | 2,600 | 2,600 | 2,600 | 7,000 |
| 1986/02/13 | 2,710 | 2,710 | 2,620 | 2,620 | 4,000 |
| 1986/02/10 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 |
| 1986/02/07 | 2,850 | 2,850 | 2,800 | 2,800 | 7,000 |
| 1986/02/06 | 2,900 | 2,900 | 2,880 | 2,880 | 12,000 |
| 1986/02/05 | 2,930 | 2,930 | 2,860 | 2,860 | 25,000 |
| 1986/02/04 | 3,000 | 3,000 | 2,950 | 2,980 | 19,000 |
| 1986/02/03 | 2,890 | 3,010 | 2,880 | 3,010 | 87,000 |
| 1986/02/01 | 2,800 | 2,890 | 2,780 | 2,890 | 44,000 |
| 1986/01/31 | 2,750 | 2,890 | 2,720 | 2,800 | 70,000 |
| 1986/01/30 | 2,800 | 2,800 | 2,700 | 2,700 | 14,000 |
| 1986/01/29 | 2,730 | 2,810 | 2,720 | 2,810 | 64,000 |
| 1986/01/28 | 2,640 | 2,690 | 2,600 | 2,690 | 48,000 |
| 1986/01/27 | 2,690 | 2,690 | 2,640 | 2,640 | 14,000 |
| 1986/01/25 | 2,640 | 2,700 | 2,600 | 2,690 | 35,000 |
| 1986/01/24 | 2,600 | 2,670 | 2,580 | 2,600 | 106,000 |
| 1986/01/23 | 2,570 | 2,600 | 2,570 | 2,590 | 13,000 |
| 1986/01/22 | 2,580 | 2,580 | 2,570 | 2,580 | 19,000 |
| 1986/01/21 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
| 1986/01/20 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 |
| 1986/01/18 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
| 1986/01/17 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1986/01/16 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
| 1986/01/14 | 2,730 | 2,730 | 2,730 | 2,730 | 2,000 |
| 1986/01/13 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 |
| 1986/01/10 | 2,790 | 2,790 | 2,760 | 2,770 | 9,000 |
| 1986/01/09 | 2,750 | 2,800 | 2,740 | 2,800 | 43,000 |
| 1986/01/08 | 2,690 | 2,750 | 2,660 | 2,750 | 35,000 |
| 1986/01/06 | 2,720 | 2,750 | 2,720 | 2,750 | 6,000 |