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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,710 | 3,800 | 3,710 | 3,800 | 8,500 |
| 1999/12/29 | 3,850 | 3,850 | 3,690 | 3,710 | 23,300 |
| 1999/12/28 | 3,900 | 3,900 | 3,730 | 3,750 | 36,100 |
| 1999/12/27 | 4,010 | 4,030 | 3,850 | 3,850 | 19,300 |
| 1999/12/24 | 3,920 | 4,030 | 3,920 | 4,010 | 67,600 |
| 1999/12/22 | 3,850 | 3,950 | 3,840 | 3,920 | 50,900 |
| 1999/12/21 | 3,950 | 3,950 | 3,820 | 3,850 | 36,600 |
| 1999/12/20 | 3,800 | 3,850 | 3,630 | 3,850 | 94,100 |
| 1999/12/17 | 3,600 | 3,750 | 3,580 | 3,750 | 53,900 |
| 1999/12/16 | 3,540 | 3,610 | 3,500 | 3,600 | 113,100 |
| 1999/12/15 | 3,470 | 3,650 | 3,450 | 3,540 | 68,300 |
| 1999/12/14 | 3,580 | 3,580 | 3,350 | 3,450 | 113,900 |
| 1999/12/13 | 3,600 | 3,600 | 3,560 | 3,580 | 44,300 |
| 1999/12/10 | 3,700 | 3,700 | 3,620 | 3,630 | 24,300 |
| 1999/12/09 | 3,750 | 3,770 | 3,690 | 3,750 | 78,700 |
| 1999/12/08 | 3,950 | 3,950 | 3,780 | 3,810 | 76,500 |
| 1999/12/07 | 4,050 | 4,050 | 3,900 | 3,900 | 58,300 |
| 1999/12/06 | 3,760 | 4,050 | 3,750 | 4,000 | 64,400 |
| 1999/12/03 | 3,780 | 3,800 | 3,700 | 3,720 | 48,500 |
| 1999/12/02 | 3,790 | 3,820 | 3,760 | 3,760 | 42,900 |
| 1999/12/01 | 3,870 | 3,870 | 3,750 | 3,760 | 37,400 |
| 1999/11/30 | 3,930 | 4,000 | 3,850 | 3,870 | 30,400 |
| 1999/11/29 | 3,980 | 4,030 | 3,750 | 3,910 | 28,900 |
| 1999/11/26 | 4,220 | 4,220 | 4,100 | 4,130 | 27,000 |
| 1999/11/25 | 4,400 | 4,400 | 4,250 | 4,270 | 67,000 |
| 1999/11/24 | 4,190 | 4,350 | 4,100 | 4,350 | 152,200 |
| 1999/11/22 | 3,900 | 4,200 | 3,850 | 4,200 | 145,700 |
| 1999/11/19 | 3,600 | 4,050 | 3,580 | 3,850 | 140,600 |
| 1999/11/18 | 3,450 | 3,580 | 3,400 | 3,580 | 106,300 |
| 1999/11/17 | 3,680 | 3,680 | 3,630 | 3,650 | 64,600 |
| 1999/11/16 | 3,600 | 3,640 | 3,330 | 3,610 | 82,900 |
| 1999/11/15 | 4,070 | 4,070 | 3,640 | 3,640 | 111,500 |
| 1999/11/12 | 4,070 | 4,160 | 4,000 | 4,140 | 55,900 |
| 1999/11/11 | 4,200 | 4,200 | 4,010 | 4,070 | 39,600 |
| 1999/11/10 | 4,230 | 4,240 | 4,100 | 4,200 | 47,400 |
| 1999/11/09 | 4,380 | 4,380 | 4,170 | 4,180 | 33,300 |
| 1999/11/08 | 4,360 | 4,390 | 4,230 | 4,350 | 47,800 |
| 1999/11/05 | 4,330 | 4,430 | 4,260 | 4,340 | 71,300 |
| 1999/11/04 | 4,220 | 4,330 | 4,210 | 4,310 | 70,600 |
| 1999/11/02 | 4,250 | 4,270 | 4,200 | 4,210 | 20,400 |
| 1999/11/01 | 4,210 | 4,280 | 4,150 | 4,250 | 20,700 |
| 1999/10/29 | 4,340 | 4,340 | 4,200 | 4,210 | 19,100 |
| 1999/10/28 | 4,150 | 4,230 | 3,960 | 4,200 | 58,500 |
| 1999/10/27 | 4,280 | 4,280 | 4,100 | 4,150 | 5,900 |
| 1999/10/26 | 4,210 | 4,280 | 4,150 | 4,280 | 38,400 |
| 1999/10/25 | 4,200 | 4,200 | 4,050 | 4,180 | 15,800 |
| 1999/10/22 | 4,010 | 4,140 | 4,000 | 4,140 | 9,300 |
| 1999/10/21 | 4,070 | 4,190 | 4,000 | 4,050 | 55,300 |
| 1999/10/20 | 4,050 | 4,110 | 4,000 | 4,050 | 23,600 |
| 1999/10/19 | 4,010 | 4,010 | 3,950 | 3,980 | 15,300 |
| 1999/10/18 | 4,100 | 4,100 | 3,900 | 3,950 | 21,900 |
| 1999/10/15 | 4,350 | 4,350 | 4,150 | 4,190 | 32,700 |
| 1999/10/14 | 4,500 | 4,550 | 4,300 | 4,350 | 24,300 |
| 1999/10/13 | 4,500 | 4,500 | 4,420 | 4,450 | 13,500 |
| 1999/10/12 | 4,700 | 4,700 | 4,450 | 4,550 | 14,300 |
| 1999/10/08 | 4,770 | 4,770 | 4,630 | 4,700 | 20,800 |
| 1999/10/07 | 4,700 | 4,780 | 4,650 | 4,780 | 39,900 |
| 1999/10/06 | 4,790 | 4,790 | 4,600 | 4,600 | 43,200 |
| 1999/10/05 | 4,800 | 4,800 | 4,650 | 4,790 | 44,300 |
| 1999/10/04 | 4,680 | 4,840 | 4,610 | 4,750 | 58,500 |
| 1999/10/01 | 4,350 | 4,690 | 4,350 | 4,600 | 54,200 |
| 1999/09/30 | 4,290 | 4,390 | 4,250 | 4,310 | 42,700 |
| 1999/09/29 | 4,460 | 4,460 | 4,250 | 4,280 | 15,400 |
| 1999/09/28 | 4,350 | 4,550 | 4,350 | 4,510 | 48,200 |
| 1999/09/27 | 4,160 | 4,400 | 4,160 | 4,300 | 26,700 |
| 1999/09/24 | 4,200 | 4,200 | 4,060 | 4,150 | 45,900 |
| 1999/09/22 | 4,470 | 4,520 | 4,430 | 4,470 | 25,700 |
| 1999/09/21 | 4,680 | 4,730 | 4,510 | 4,670 | 58,400 |
| 1999/09/20 | 4,600 | 4,700 | 4,600 | 4,680 | 17,800 |
| 1999/09/17 | 4,700 | 4,700 | 4,580 | 4,600 | 12,700 |
| 1999/09/16 | 4,800 | 4,850 | 4,650 | 4,750 | 39,600 |
| 1999/09/14 | 4,820 | 4,970 | 4,700 | 4,900 | 180,100 |
| 1999/09/13 | 4,600 | 4,930 | 4,450 | 4,830 | 136,300 |
| 1999/09/10 | 4,660 | 4,710 | 4,500 | 4,600 | 91,500 |
| 1999/09/09 | 4,600 | 4,800 | 4,580 | 4,710 | 144,500 |
| 1999/09/08 | 4,600 | 4,670 | 4,550 | 4,590 | 60,100 |
| 1999/09/07 | 4,720 | 4,740 | 4,550 | 4,650 | 98,600 |
| 1999/09/06 | 4,580 | 4,670 | 4,510 | 4,670 | 100,100 |
| 1999/09/03 | 4,610 | 4,670 | 4,500 | 4,580 | 110,100 |
| 1999/09/02 | 4,440 | 4,650 | 4,440 | 4,600 | 219,200 |
| 1999/09/01 | 4,430 | 4,490 | 4,350 | 4,410 | 84,600 |
| 1999/08/31 | 4,500 | 4,580 | 4,400 | 4,480 | 108,200 |
| 1999/08/30 | 4,380 | 4,550 | 4,310 | 4,500 | 208,900 |
| 1999/08/27 | 4,250 | 4,400 | 4,250 | 4,360 | 166,100 |
| 1999/08/26 | 4,130 | 4,150 | 4,070 | 4,150 | 45,300 |
| 1999/08/25 | 4,170 | 4,200 | 4,110 | 4,130 | 49,900 |
| 1999/08/24 | 4,100 | 4,220 | 4,090 | 4,120 | 62,100 |
| 1999/08/23 | 4,180 | 4,180 | 4,000 | 4,100 | 29,300 |
| 1999/08/20 | 4,020 | 4,150 | 4,020 | 4,140 | 41,300 |
| 1999/08/19 | 4,290 | 4,300 | 4,020 | 4,020 | 156,800 |
| 1999/08/18 | 4,370 | 4,400 | 4,250 | 4,290 | 200,700 |
| 1999/08/17 | 4,090 | 4,400 | 4,060 | 4,370 | 293,500 |
| 1999/08/16 | 3,940 | 4,050 | 3,900 | 4,040 | 97,700 |
| 1999/08/13 | 3,890 | 3,900 | 3,850 | 3,900 | 30,000 |
| 1999/08/12 | 3,810 | 3,850 | 3,800 | 3,820 | 19,300 |
| 1999/08/11 | 3,850 | 3,890 | 3,790 | 3,790 | 29,700 |
| 1999/08/10 | 3,750 | 3,930 | 3,750 | 3,850 | 31,600 |
| 1999/08/09 | 3,870 | 3,900 | 3,840 | 3,850 | 15,600 |
| 1999/08/06 | 3,800 | 3,860 | 3,780 | 3,850 | 19,900 |
| 1999/08/05 | 3,900 | 3,900 | 3,700 | 3,800 | 32,100 |
| 1999/08/04 | 3,920 | 3,960 | 3,910 | 3,960 | 40,600 |
| 1999/08/03 | 3,930 | 3,980 | 3,850 | 3,870 | 16,000 |
| 1999/08/02 | 3,930 | 3,950 | 3,920 | 3,930 | 56,700 |
| 1999/07/30 | 3,970 | 3,990 | 3,900 | 3,940 | 105,000 |
| 1999/07/29 | 4,000 | 4,070 | 3,920 | 3,920 | 69,900 |
| 1999/07/28 | 3,800 | 3,960 | 3,760 | 3,920 | 34,000 |
| 1999/07/27 | 3,670 | 3,700 | 3,510 | 3,670 | 32,600 |
| 1999/07/26 | 3,760 | 3,800 | 3,710 | 3,720 | 27,000 |
| 1999/07/23 | 3,800 | 3,900 | 3,740 | 3,740 | 24,500 |
| 1999/07/22 | 4,000 | 4,030 | 3,910 | 3,950 | 38,900 |
| 1999/07/21 | 4,080 | 4,080 | 3,990 | 4,030 | 25,900 |
| 1999/07/19 | 4,250 | 4,250 | 4,050 | 4,100 | 41,100 |
| 1999/07/16 | 4,090 | 4,200 | 4,000 | 4,200 | 88,300 |
| 1999/07/15 | 4,090 | 4,100 | 4,000 | 4,050 | 47,600 |
| 1999/07/14 | 4,050 | 4,100 | 3,910 | 4,090 | 73,900 |
| 1999/07/13 | 4,000 | 4,100 | 4,000 | 4,000 | 41,200 |
| 1999/07/12 | 4,000 | 4,100 | 3,910 | 4,000 | 37,100 |
| 1999/07/09 | 3,950 | 4,000 | 3,800 | 3,970 | 49,200 |
| 1999/07/08 | 4,150 | 4,150 | 4,050 | 4,050 | 78,100 |
| 1999/07/07 | 4,210 | 4,250 | 4,080 | 4,100 | 64,900 |
| 1999/07/06 | 4,270 | 4,290 | 4,180 | 4,210 | 247,200 |
| 1999/07/05 | 4,170 | 4,190 | 4,050 | 4,140 | 127,000 |
| 1999/07/02 | 4,160 | 4,160 | 3,990 | 4,120 | 161,000 |
| 1999/07/01 | 3,900 | 4,200 | 3,860 | 4,160 | 491,400 |
| 1999/06/30 | 3,710 | 3,900 | 3,710 | 3,850 | 282,200 |
| 1999/06/29 | 3,610 | 3,670 | 3,600 | 3,660 | 63,600 |
| 1999/06/28 | 3,650 | 3,680 | 3,580 | 3,580 | 66,500 |
| 1999/06/25 | 3,600 | 3,680 | 3,530 | 3,600 | 111,000 |
| 1999/06/24 | 3,650 | 3,650 | 3,530 | 3,600 | 72,800 |
| 1999/06/23 | 3,640 | 3,660 | 3,580 | 3,600 | 148,200 |
| 1999/06/22 | 3,600 | 3,640 | 3,510 | 3,620 | 171,900 |
| 1999/06/21 | 3,500 | 3,580 | 3,400 | 3,580 | 352,800 |
| 1999/06/18 | 3,500 | 3,650 | 3,500 | 3,650 | 72,200 |
| 1999/06/17 | 3,490 | 3,510 | 3,480 | 3,490 | 98,700 |
| 1999/06/16 | 3,550 | 3,580 | 3,480 | 3,500 | 32,400 |
| 1999/06/15 | 3,550 | 3,550 | 3,500 | 3,540 | 21,100 |
| 1999/06/14 | 3,640 | 3,640 | 3,580 | 3,590 | 15,500 |
| 1999/06/11 | 3,550 | 3,700 | 3,550 | 3,690 | 48,700 |
| 1999/06/10 | 3,670 | 3,670 | 3,500 | 3,500 | 49,500 |
| 1999/06/09 | 3,700 | 3,720 | 3,600 | 3,700 | 37,100 |
| 1999/06/08 | 3,690 | 3,720 | 3,660 | 3,700 | 28,300 |
| 1999/06/07 | 3,720 | 3,730 | 3,680 | 3,680 | 35,100 |
| 1999/06/04 | 3,650 | 3,750 | 3,620 | 3,700 | 63,900 |
| 1999/06/03 | 3,500 | 3,560 | 3,500 | 3,530 | 11,000 |
| 1999/06/02 | 3,460 | 3,600 | 3,460 | 3,470 | 53,800 |
| 1999/06/01 | 3,450 | 3,560 | 3,400 | 3,510 | 33,700 |
| 1999/05/31 | 3,540 | 3,550 | 3,300 | 3,300 | 25,900 |
| 1999/05/28 | 3,510 | 3,510 | 3,430 | 3,430 | 16,100 |
| 1999/05/27 | 3,560 | 3,600 | 3,500 | 3,500 | 17,700 |
| 1999/05/26 | 3,500 | 3,550 | 3,500 | 3,550 | 6,700 |
| 1999/05/25 | 3,510 | 3,530 | 3,430 | 3,500 | 10,200 |
| 1999/05/24 | 3,590 | 3,590 | 3,530 | 3,550 | 7,800 |
| 1999/05/21 | 3,660 | 3,680 | 3,580 | 3,600 | 24,200 |
| 1999/05/20 | 3,650 | 3,680 | 3,600 | 3,680 | 16,200 |
| 1999/05/19 | 3,600 | 3,680 | 3,560 | 3,680 | 30,000 |
| 1999/05/18 | 3,620 | 3,670 | 3,550 | 3,600 | 43,000 |
| 1999/05/17 | 3,650 | 3,680 | 3,570 | 3,620 | 63,200 |
| 1999/05/14 | 3,310 | 3,650 | 3,310 | 3,600 | 59,600 |
| 1999/05/13 | 3,300 | 3,400 | 3,300 | 3,400 | 1,300 |
| 1999/05/12 | 3,380 | 3,400 | 3,250 | 3,300 | 4,600 |
| 1999/05/11 | 3,440 | 3,440 | 3,320 | 3,330 | 7,300 |
| 1999/05/10 | 3,410 | 3,480 | 3,390 | 3,450 | 13,200 |
| 1999/05/07 | 3,200 | 3,360 | 3,160 | 3,310 | 12,200 |
| 1999/05/06 | 3,210 | 3,220 | 3,160 | 3,200 | 5,100 |
| 1999/04/30 | 3,250 | 3,250 | 3,200 | 3,200 | 4,100 |
| 1999/04/28 | 3,320 | 3,340 | 3,250 | 3,250 | 18,000 |
| 1999/04/27 | 3,330 | 3,400 | 3,260 | 3,320 | 3,000 |
| 1999/04/26 | 3,480 | 3,480 | 3,250 | 3,380 | 19,000 |
| 1999/04/23 | 3,260 | 3,430 | 3,250 | 3,430 | 30,500 |
| 1999/04/22 | 3,200 | 3,200 | 3,150 | 3,200 | 6,600 |
| 1999/04/21 | 3,350 | 3,350 | 3,110 | 3,150 | 17,300 |
| 1999/04/20 | 3,240 | 3,320 | 3,210 | 3,320 | 57,400 |
| 1999/04/19 | 3,450 | 3,450 | 3,350 | 3,350 | 3,300 |
| 1999/04/16 | 3,400 | 3,460 | 3,400 | 3,400 | 11,300 |
| 1999/04/15 | 3,360 | 3,400 | 3,340 | 3,340 | 7,600 |
| 1999/04/14 | 3,380 | 3,400 | 3,310 | 3,350 | 11,400 |
| 1999/04/13 | 3,490 | 3,490 | 3,330 | 3,380 | 18,300 |
| 1999/04/12 | 3,450 | 3,450 | 3,400 | 3,450 | 10,100 |
| 1999/04/09 | 3,650 | 3,750 | 3,600 | 3,600 | 22,400 |
| 1999/04/08 | 3,800 | 3,810 | 3,630 | 3,630 | 44,500 |
| 1999/04/07 | 3,600 | 3,790 | 3,500 | 3,790 | 46,700 |
| 1999/04/06 | 3,550 | 3,640 | 3,450 | 3,640 | 40,700 |
| 1999/04/05 | 3,560 | 3,640 | 3,550 | 3,600 | 56,500 |
| 1999/04/02 | 3,430 | 3,650 | 3,380 | 3,550 | 88,300 |
| 1999/04/01 | 3,300 | 3,450 | 3,150 | 3,300 | 43,200 |
| 1999/03/31 | 3,300 | 3,400 | 3,300 | 3,300 | 24,000 |
| 1999/03/30 | 3,450 | 3,500 | 3,350 | 3,400 | 26,700 |
| 1999/03/29 | 3,370 | 3,450 | 3,270 | 3,450 | 56,700 |
| 1999/03/26 | 3,330 | 3,350 | 3,230 | 3,330 | 47,900 |
| 1999/03/25 | 3,100 | 3,300 | 3,100 | 3,300 | 42,200 |
| 1999/03/24 | 3,130 | 3,250 | 3,010 | 3,010 | 46,300 |
| 1999/03/23 | 3,000 | 3,110 | 2,990 | 3,100 | 16,900 |
| 1999/03/19 | 3,000 | 3,200 | 3,000 | 3,100 | 23,000 |
| 1999/03/18 | 3,080 | 3,090 | 2,980 | 2,980 | 28,300 |
| 1999/03/17 | 3,050 | 3,100 | 2,950 | 3,070 | 47,100 |
| 1999/03/16 | 3,040 | 3,120 | 3,040 | 3,100 | 28,600 |
| 1999/03/15 | 3,120 | 3,140 | 3,050 | 3,140 | 24,400 |
| 1999/03/12 | 3,200 | 3,200 | 3,150 | 3,160 | 23,600 |
| 1999/03/11 | 3,280 | 3,280 | 3,200 | 3,200 | 22,200 |
| 1999/03/10 | 3,200 | 3,320 | 3,190 | 3,280 | 55,200 |
| 1999/03/09 | 3,200 | 3,210 | 3,140 | 3,200 | 17,900 |
| 1999/03/08 | 3,170 | 3,220 | 3,170 | 3,200 | 33,100 |
| 1999/03/05 | 3,220 | 3,220 | 3,140 | 3,160 | 40,200 |
| 1999/03/04 | 3,230 | 3,300 | 3,140 | 3,140 | 19,100 |
| 1999/03/03 | 3,300 | 3,300 | 3,200 | 3,220 | 19,800 |
| 1999/03/02 | 3,300 | 3,330 | 3,250 | 3,300 | 14,600 |
| 1999/03/01 | 3,350 | 3,350 | 3,250 | 3,280 | 7,900 |
| 1999/02/26 | 3,350 | 3,350 | 3,200 | 3,350 | 34,600 |
| 1999/02/25 | 3,340 | 3,370 | 3,290 | 3,350 | 56,600 |
| 1999/02/24 | 3,290 | 3,410 | 3,210 | 3,350 | 90,400 |
| 1999/02/23 | 3,180 | 3,280 | 3,160 | 3,280 | 18,500 |
| 1999/02/22 | 3,190 | 3,190 | 3,100 | 3,120 | 8,500 |
| 1999/02/19 | 3,180 | 3,200 | 3,100 | 3,180 | 30,100 |
| 1999/02/18 | 3,150 | 3,150 | 3,090 | 3,150 | 65,000 |
| 1999/02/17 | 3,270 | 3,300 | 3,180 | 3,200 | 54,700 |
| 1999/02/16 | 3,190 | 3,310 | 3,180 | 3,270 | 144,300 |
| 1999/02/15 | 3,000 | 3,200 | 3,000 | 3,190 | 58,700 |
| 1999/02/12 | 3,000 | 3,090 | 3,000 | 3,070 | 9,800 |
| 1999/02/10 | 3,000 | 3,000 | 2,960 | 3,000 | 6,200 |
| 1999/02/09 | 3,000 | 3,020 | 2,950 | 3,000 | 13,900 |
| 1999/02/08 | 2,970 | 3,080 | 2,970 | 3,000 | 3,900 |
| 1999/02/05 | 3,060 | 3,100 | 2,990 | 3,020 | 22,700 |
| 1999/02/04 | 3,100 | 3,100 | 3,060 | 3,060 | 23,500 |
| 1999/02/03 | 3,100 | 3,100 | 2,990 | 3,040 | 14,100 |
| 1999/02/02 | 2,900 | 3,150 | 2,900 | 3,100 | 61,300 |
| 1999/02/01 | 2,930 | 2,930 | 2,900 | 2,930 | 4,800 |
| 1999/01/29 | 2,840 | 2,940 | 2,840 | 2,900 | 13,000 |
| 1999/01/28 | 2,900 | 2,900 | 2,840 | 2,840 | 5,600 |
| 1999/01/27 | 2,860 | 2,900 | 2,850 | 2,855 | 16,000 |
| 1999/01/26 | 2,950 | 2,950 | 2,940 | 2,940 | 11,200 |
| 1999/01/25 | 3,000 | 3,000 | 2,975 | 3,000 | 10,000 |
| 1999/01/22 | 2,950 | 2,990 | 2,945 | 2,990 | 23,200 |
| 1999/01/21 | 2,945 | 2,970 | 2,940 | 2,950 | 20,500 |
| 1999/01/20 | 2,875 | 2,950 | 2,875 | 2,940 | 50,500 |
| 1999/01/19 | 2,900 | 2,910 | 2,830 | 2,850 | 25,500 |
| 1999/01/18 | 2,850 | 2,850 | 2,800 | 2,800 | 1,700 |
| 1999/01/14 | 2,875 | 2,875 | 2,840 | 2,860 | 4,900 |
| 1999/01/13 | 2,940 | 2,950 | 2,850 | 2,860 | 62,200 |
| 1999/01/12 | 2,880 | 2,950 | 2,850 | 2,900 | 21,600 |
| 1999/01/11 | 2,900 | 2,980 | 2,900 | 2,980 | 30,900 |
| 1999/01/08 | 2,950 | 2,950 | 2,900 | 2,900 | 24,800 |
| 1999/01/07 | 2,930 | 2,950 | 2,900 | 2,950 | 11,100 |
| 1999/01/06 | 2,890 | 2,890 | 2,830 | 2,850 | 13,700 |
| 1999/01/05 | 2,915 | 2,950 | 2,850 | 2,850 | 31,200 |
| 1999/01/04 | 2,915 | 2,915 | 2,915 | 2,915 | 1,200 |