日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 2,690 2,690 2,575 2,615 6,500
2001/12/27 2,555 2,735 2,475 2,695 12,900
2001/12/26 2,650 2,660 2,490 2,555 5,800
2001/12/25 2,555 2,700 2,500 2,700 10,500
2001/12/21 2,660 2,660 2,490 2,500 63,600
2001/12/20 2,695 2,780 2,675 2,780 58,600
2001/12/19 2,605 2,695 2,600 2,695 14,600
2001/12/18 2,550 2,690 2,550 2,610 37,400
2001/12/17 2,600 2,600 2,450 2,550 36,200
2001/12/14 2,600 2,750 2,590 2,600 118,200
2001/12/13 2,810 2,810 2,750 2,800 37,500
2001/12/12 2,800 2,870 2,760 2,810 68,800
2001/12/11 2,720 2,735 2,650 2,735 87,500
2001/12/10 2,690 2,720 2,660 2,700 84,900
2001/12/07 2,600 2,650 2,600 2,640 57,200
2001/12/06 2,575 2,630 2,570 2,610 91,100
2001/12/05 2,425 2,545 2,425 2,525 59,200
2001/12/04 2,390 2,430 2,365 2,425 48,600
2001/12/03 2,345 2,365 2,315 2,365 83,600
2001/11/30 2,325 2,345 2,320 2,335 38,800
2001/11/29 2,220 2,320 2,220 2,310 93,900
2001/11/28 2,230 2,340 2,200 2,300 92,100
2001/11/27 2,135 2,225 2,135 2,200 66,300
2001/11/26 2,105 2,150 2,105 2,125 29,300
2001/11/22 2,100 2,125 2,070 2,105 45,300
2001/11/21 2,060 2,095 2,055 2,095 22,700
2001/11/20 2,090 2,155 2,080 2,100 53,400
2001/11/19 2,130 2,130 2,080 2,090 27,700
2001/11/16 2,120 2,140 2,010 2,050 50,300
2001/11/15 2,100 2,140 2,090 2,140 33,400
2001/11/14 2,070 2,115 2,070 2,110 18,500
2001/11/13 2,065 2,075 2,050 2,075 13,800
2001/11/12 1,980 2,090 1,980 2,075 8,800
2001/11/09 2,095 2,100 2,070 2,100 13,400
2001/11/08 2,075 2,115 2,075 2,105 14,200
2001/11/07 2,180 2,180 2,060 2,140 62,400
2001/11/06 2,070 2,125 2,040 2,100 113,800
2001/11/05 1,977 2,000 1,950 1,999 35,400
2001/11/02 1,900 1,960 1,896 1,947 50,400
2001/11/01 1,910 1,916 1,875 1,890 31,500
2001/10/31 1,919 1,919 1,881 1,899 30,300
2001/10/30 1,980 1,980 1,920 1,944 20,300
2001/10/29 2,050 2,050 1,986 1,999 23,300
2001/10/26 2,000 2,060 1,996 2,030 44,400
2001/10/25 2,000 2,010 1,998 2,000 66,100
2001/10/24 2,030 2,070 1,996 2,015 51,400
2001/10/23 2,010 2,035 1,980 2,000 62,000
2001/10/22 2,015 2,015 1,980 1,980 28,500
2001/10/19 2,000 2,025 1,995 2,000 36,700
2001/10/18 2,025 2,025 1,998 2,005 34,700
2001/10/17 2,010 2,060 1,999 2,060 43,700
2001/10/16 2,030 2,030 1,995 2,010 87,300
2001/10/15 2,100 2,110 1,995 2,065 82,000
2001/10/12 2,200 2,220 2,130 2,150 67,800
2001/10/11 2,075 2,165 2,075 2,160 22,700
2001/10/10 2,115 2,115 2,065 2,075 36,300
2001/10/09 2,140 2,170 2,135 2,140 21,700
2001/10/05 2,000 2,150 2,000 2,100 24,200
2001/10/04 2,100 2,100 1,977 1,989 40,400
2001/10/03 2,005 2,045 2,005 2,015 69,300
2001/10/02 2,125 2,150 1,996 2,045 36,700
2001/10/01 1,980 2,140 1,980 2,105 24,200
2001/09/28 2,140 2,145 2,050 2,090 48,600
2001/09/27 2,260 2,260 2,180 2,180 22,900
2001/09/26 2,270 2,300 2,260 2,285 14,700
2001/09/25 2,220 2,300 2,220 2,280 16,900
2001/09/21 2,115 2,180 2,100 2,165 45,600
2001/09/20 2,110 2,275 2,085 2,275 45,300
2001/09/19 2,210 2,330 2,180 2,300 48,300
2001/09/18 2,290 2,360 2,210 2,330 28,000
2001/09/17 2,240 2,250 2,060 2,250 36,300
2001/09/14 2,100 2,245 2,060 2,245 21,000
2001/09/13 2,010 2,100 2,010 2,100 20,100
2001/09/12 2,010 2,080 2,010 2,080 37,800
2001/09/11 2,180 2,230 2,175 2,210 51,200
2001/09/10 2,165 2,220 2,100 2,220 14,600
2001/09/07 2,240 2,260 2,165 2,200 54,700
2001/09/06 2,140 2,325 2,130 2,320 37,000
2001/09/05 2,100 2,100 2,045 2,100 77,800
2001/09/04 2,025 2,150 2,025 2,125 46,400
2001/09/03 2,175 2,195 1,934 1,934 53,500
2001/08/31 2,090 2,200 2,085 2,135 30,600
2001/08/30 2,155 2,160 2,110 2,160 17,500
2001/08/29 2,200 2,200 2,130 2,165 45,900
2001/08/28 2,200 2,240 2,160 2,240 45,900
2001/08/27 2,180 2,210 2,155 2,200 40,800
2001/08/24 2,150 2,170 2,100 2,100 47,700
2001/08/23 2,150 2,160 2,145 2,150 40,200
2001/08/22 2,100 2,170 2,100 2,150 28,900
2001/08/21 2,080 2,130 2,080 2,105 39,200
2001/08/20 2,100 2,100 2,075 2,080 15,100
2001/08/17 2,100 2,150 2,085 2,105 26,200
2001/08/16 2,210 2,210 2,100 2,100 45,300
2001/08/15 2,235 2,245 2,200 2,220 29,100
2001/08/14 2,085 2,155 2,085 2,155 81,200
2001/08/13 2,315 2,315 2,060 2,165 72,900
2001/08/10 2,435 2,435 2,360 2,365 32,100
2001/08/09 2,450 2,455 2,435 2,435 10,600
2001/08/08 2,495 2,520 2,480 2,490 14,500
2001/08/07 2,625 2,625 2,575 2,605 31,700
2001/08/06 2,700 2,750 2,650 2,655 18,800
2001/08/03 2,610 2,720 2,580 2,700 77,600
2001/08/02 2,475 2,620 2,475 2,620 80,700
2001/08/01 2,495 2,495 2,455 2,475 9,500
2001/07/31 2,405 2,520 2,405 2,520 13,700
2001/07/30 2,535 2,535 2,400 2,405 17,400
2001/07/27 2,475 2,560 2,475 2,535 17,400
2001/07/26 2,420 2,500 2,420 2,475 15,700
2001/07/25 2,425 2,460 2,425 2,450 19,500
2001/07/24 2,435 2,515 2,430 2,515 36,700
2001/07/23 2,400 2,645 2,400 2,515 37,800
2001/07/19 2,500 2,505 2,360 2,430 20,300
2001/07/18 2,600 2,600 2,480 2,500 7,600
2001/07/17 2,615 2,615 2,570 2,610 8,500
2001/07/16 2,630 2,630 2,600 2,630 8,900
2001/07/13 2,600 2,660 2,600 2,635 85,100
2001/07/12 2,490 2,550 2,485 2,535 26,400
2001/07/11 2,530 2,530 2,465 2,485 32,900
2001/07/10 2,560 2,570 2,530 2,550 32,800
2001/07/09 2,600 2,600 2,530 2,560 21,600
2001/07/06 2,650 2,650 2,600 2,600 63,400
2001/07/05 2,680 2,690 2,615 2,615 79,700
2001/07/04 2,665 2,710 2,660 2,690 33,500
2001/07/03 2,740 2,740 2,665 2,705 84,300
2001/07/02 2,760 2,760 2,690 2,740 64,500
2001/06/29 2,665 2,760 2,665 2,760 31,300
2001/06/28 2,740 2,770 2,650 2,650 46,400
2001/06/27 2,740 2,800 2,700 2,700 67,600
2001/06/26 2,700 2,735 2,645 2,700 47,600
2001/06/25 2,810 2,840 2,710 2,735 43,200
2001/06/22 2,600 2,610 2,595 2,610 33,300
2001/06/21 2,605 2,630 2,600 2,605 35,000
2001/06/20 2,680 2,680 2,595 2,610 29,700
2001/06/19 2,600 2,680 2,600 2,680 21,900
2001/06/18 2,600 2,630 2,595 2,615 23,900
2001/06/15 2,750 2,750 2,600 2,660 48,700
2001/06/14 2,800 2,805 2,770 2,780 24,900
2001/06/13 2,750 2,880 2,750 2,835 68,700
2001/06/12 2,950 2,950 2,830 2,840 67,700
2001/06/11 3,010 3,090 3,010 3,040 25,200
2001/06/08 3,200 3,230 3,180 3,200 82,500
2001/06/07 3,150 3,250 3,150 3,240 9,100
2001/06/06 3,140 3,300 3,140 3,300 25,400
2001/06/05 3,230 3,250 3,190 3,200 20,100
2001/06/04 3,350 3,400 3,260 3,350 8,500
2001/06/01 3,280 3,420 3,230 3,410 55,400
2001/05/31 3,350 3,350 3,150 3,230 68,600
2001/05/30 3,440 3,450 3,350 3,400 45,800
2001/05/29 3,400 3,460 3,400 3,450 52,800
2001/05/28 3,520 3,550 3,410 3,410 30,900
2001/05/25 3,500 3,550 3,490 3,520 52,600
2001/05/24 3,500 3,580 3,450 3,550 41,700
2001/05/23 3,500 3,590 3,490 3,590 79,200
2001/05/22 3,450 3,550 3,410 3,490 58,900
2001/05/21 3,300 3,420 3,300 3,400 31,800
2001/05/18 3,330 3,390 3,320 3,320 98,300
2001/05/17 3,350 3,420 3,290 3,350 83,400
2001/05/16 3,440 3,470 3,360 3,360 38,100
2001/05/15 3,400 3,470 3,360 3,460 29,000
2001/05/14 3,390 3,440 3,360 3,430 31,800
2001/05/11 3,190 3,450 3,190 3,360 58,700
2001/05/10 3,200 3,240 3,150 3,190 40,700
2001/05/09 3,380 3,380 3,250 3,300 47,500
2001/05/08 3,340 3,570 3,280 3,380 201,600
2001/05/07 3,240 3,350 3,200 3,350 56,000
2001/05/02 3,100 3,200 3,070 3,190 83,000
2001/05/01 3,000 3,050 3,000 3,050 29,100
2001/04/27 3,020 3,030 2,920 2,980 29,600
2001/04/26 2,950 3,040 2,900 2,980 48,200
2001/04/25 2,880 2,960 2,870 2,900 29,600
2001/04/24 2,850 2,880 2,750 2,880 27,200
2001/04/23 2,905 2,920 2,870 2,880 12,500
2001/04/20 2,935 2,945 2,860 2,930 37,600
2001/04/19 2,990 2,990 2,885 2,935 53,600
2001/04/18 2,605 2,800 2,605 2,795 27,000
2001/04/17 2,620 2,640 2,560 2,585 18,900
2001/04/16 2,640 2,750 2,640 2,640 26,700
2001/04/13 2,690 2,735 2,680 2,720 24,300
2001/04/12 2,660 2,710 2,645 2,650 26,500
2001/04/11 2,700 2,720 2,635 2,680 34,600
2001/04/10 2,750 2,750 2,690 2,730 29,700
2001/04/09 2,800 2,820 2,700 2,795 46,400
2001/04/06 2,835 2,935 2,810 2,860 42,400
2001/04/05 2,800 2,950 2,800 2,815 34,600
2001/04/04 2,800 2,805 2,705 2,750 62,700
2001/04/03 2,880 2,900 2,850 2,900 35,900
2001/04/02 2,890 2,895 2,850 2,890 33,900
2001/03/30 2,950 2,950 2,850 2,850 24,400
2001/03/29 2,960 2,970 2,880 2,950 44,800
2001/03/28 2,985 2,990 2,955 2,960 57,400
2001/03/27 2,940 2,950 2,800 2,905 49,000
2001/03/26 2,900 2,960 2,840 2,950 123,300
2001/03/23 2,640 2,740 2,620 2,740 61,900
2001/03/22 2,540 2,600 2,480 2,600 51,500
2001/03/21 2,340 2,440 2,305 2,440 44,100
2001/03/19 2,380 2,415 2,330 2,340 55,900
2001/03/16 2,340 2,380 2,300 2,340 55,800
2001/03/15 2,290 2,350 2,175 2,350 40,200
2001/03/14 2,420 2,430 2,300 2,310 20,800
2001/03/13 2,250 2,300 2,195 2,260 40,800
2001/03/12 2,460 2,470 2,350 2,350 71,600
2001/03/09 2,500 2,535 2,420 2,525 83,300
2001/03/08 2,655 2,655 2,450 2,505 83,700
2001/03/07 2,660 2,665 2,580 2,655 120,200
2001/03/06 2,500 2,535 2,480 2,500 95,200
2001/03/05 2,500 2,530 2,415 2,470 52,500
2001/03/02 2,435 2,500 2,370 2,415 174,600
2001/03/01 2,555 2,595 2,555 2,555 146,900
2001/02/28 2,960 2,975 2,920 2,955 40,300
2001/02/27 3,000 3,040 2,945 3,040 73,000
2001/02/26 3,080 3,080 3,000 3,010 45,300
2001/02/23 3,100 3,100 2,970 3,030 100,400
2001/02/22 3,090 3,100 3,000 3,000 102,600
2001/02/21 3,110 3,150 3,070 3,120 54,700
2001/02/20 3,100 3,150 3,080 3,120 57,500
2001/02/19 3,090 3,090 3,030 3,060 41,200
2001/02/16 3,100 3,190 3,100 3,160 85,500
2001/02/15 3,010 3,080 3,010 3,050 103,000
2001/02/14 3,020 3,060 3,000 3,030 128,700
2001/02/13 3,290 3,290 3,170 3,270 56,100
2001/02/09 3,000 3,190 3,000 3,190 55,400
2001/02/08 3,040 3,060 2,995 3,020 39,900
2001/02/07 3,150 3,180 3,000 3,040 68,200
2001/02/06 3,170 3,190 3,030 3,120 49,100
2001/02/05 3,300 3,350 3,150 3,170 38,100
2001/02/02 3,350 3,370 3,320 3,350 40,700
2001/02/01 3,400 3,410 3,370 3,400 29,800
2001/01/31 3,410 3,490 3,400 3,410 20,100
2001/01/30 3,400 3,420 3,360 3,410 57,600
2001/01/29 3,360 3,420 3,360 3,420 25,000
2001/01/26 3,500 3,500 3,390 3,450 36,900
2001/01/25 3,600 3,610 3,500 3,550 27,900
2001/01/24 3,600 3,690 3,570 3,610 26,500
2001/01/23 3,700 3,700 3,630 3,700 29,300
2001/01/22 3,880 3,890 3,680 3,800 40,700
2001/01/19 3,950 4,000 3,810 3,890 39,400
2001/01/18 3,750 3,950 3,750 3,890 45,700
2001/01/17 3,610 3,800 3,530 3,750 52,500
2001/01/16 3,460 3,680 3,460 3,680 51,000
2001/01/15 3,480 3,570 3,450 3,510 65,400
2001/01/12 3,300 3,430 3,290 3,350 32,100
2001/01/11 3,400 3,450 3,250 3,250 34,500
2001/01/10 3,600 3,600 3,330 3,400 29,700
2001/01/09 3,800 3,850 3,550 3,640 25,700
2001/01/05 3,650 3,900 3,610 3,760 14,600
2001/01/04 3,900 3,990 3,610 3,650 6,100

このページの先頭へ