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 |
|---|---|---|---|---|---|
| 2002/12/30 | 3,020 | 3,020 | 2,950 | 2,950 | 17,900 |
| 2002/12/27 | 2,960 | 2,980 | 2,930 | 2,980 | 61,900 |
| 2002/12/26 | 2,860 | 2,940 | 2,860 | 2,880 | 13,600 |
| 2002/12/25 | 2,920 | 2,940 | 2,760 | 2,865 | 43,000 |
| 2002/12/24 | 2,955 | 2,965 | 2,925 | 2,940 | 48,300 |
| 2002/12/20 | 2,990 | 3,000 | 2,960 | 2,960 | 183,700 |
| 2002/12/19 | 3,000 | 3,010 | 2,955 | 2,995 | 70,400 |
| 2002/12/18 | 3,150 | 3,170 | 3,030 | 3,030 | 51,100 |
| 2002/12/17 | 3,210 | 3,220 | 3,150 | 3,150 | 61,900 |
| 2002/12/16 | 3,250 | 3,260 | 3,170 | 3,210 | 77,400 |
| 2002/12/13 | 3,250 | 3,250 | 3,220 | 3,220 | 76,300 |
| 2002/12/12 | 3,240 | 3,240 | 3,180 | 3,200 | 30,600 |
| 2002/12/11 | 3,220 | 3,240 | 3,220 | 3,220 | 19,600 |
| 2002/12/10 | 3,220 | 3,280 | 3,190 | 3,200 | 35,300 |
| 2002/12/09 | 3,270 | 3,270 | 3,150 | 3,180 | 15,100 |
| 2002/12/06 | 3,240 | 3,300 | 3,240 | 3,280 | 19,900 |
| 2002/12/05 | 3,290 | 3,300 | 3,210 | 3,290 | 19,100 |
| 2002/12/04 | 3,230 | 3,300 | 3,190 | 3,240 | 41,700 |
| 2002/12/03 | 3,260 | 3,300 | 3,220 | 3,260 | 22,600 |
| 2002/12/02 | 3,200 | 3,310 | 3,200 | 3,270 | 10,600 |
| 2002/11/29 | 3,340 | 3,350 | 3,230 | 3,350 | 39,400 |
| 2002/11/28 | 3,350 | 3,370 | 3,310 | 3,350 | 41,700 |
| 2002/11/27 | 3,330 | 3,350 | 3,320 | 3,340 | 23,700 |
| 2002/11/26 | 3,350 | 3,350 | 3,320 | 3,330 | 67,000 |
| 2002/11/25 | 3,390 | 3,390 | 3,290 | 3,320 | 20,100 |
| 2002/11/22 | 3,300 | 3,380 | 3,270 | 3,380 | 51,800 |
| 2002/11/21 | 3,300 | 3,300 | 3,140 | 3,260 | 68,900 |
| 2002/11/20 | 3,050 | 3,170 | 3,040 | 3,170 | 49,900 |
| 2002/11/19 | 3,100 | 3,100 | 3,000 | 3,010 | 47,900 |
| 2002/11/18 | 3,000 | 3,050 | 2,990 | 3,050 | 38,200 |
| 2002/11/15 | 3,130 | 3,130 | 2,980 | 3,040 | 63,100 |
| 2002/11/14 | 2,950 | 3,080 | 2,905 | 3,000 | 116,700 |
| 2002/11/13 | 2,720 | 2,850 | 2,720 | 2,850 | 47,600 |
| 2002/11/12 | 2,700 | 2,790 | 2,680 | 2,700 | 86,500 |
| 2002/11/11 | 2,905 | 2,905 | 2,680 | 2,700 | 77,700 |
| 2002/11/08 | 2,750 | 2,825 | 2,690 | 2,825 | 53,400 |
| 2002/11/07 | 2,945 | 2,960 | 2,740 | 2,840 | 98,300 |
| 2002/11/06 | 3,090 | 3,100 | 2,950 | 2,950 | 77,300 |
| 2002/11/05 | 3,100 | 3,170 | 3,090 | 3,090 | 110,700 |
| 2002/11/01 | 3,150 | 3,150 | 2,970 | 3,030 | 59,000 |
| 2002/10/31 | 3,290 | 3,290 | 3,190 | 3,200 | 8,100 |
| 2002/10/30 | 3,330 | 3,340 | 3,270 | 3,290 | 21,300 |
| 2002/10/29 | 3,330 | 3,440 | 3,300 | 3,310 | 39,100 |
| 2002/10/28 | 3,450 | 3,450 | 3,280 | 3,350 | 8,900 |
| 2002/10/25 | 3,180 | 3,370 | 3,150 | 3,350 | 35,400 |
| 2002/10/24 | 3,450 | 3,450 | 3,160 | 3,190 | 20,200 |
| 2002/10/23 | 3,360 | 3,480 | 3,310 | 3,460 | 23,900 |
| 2002/10/22 | 3,470 | 3,510 | 3,380 | 3,460 | 24,100 |
| 2002/10/21 | 3,530 | 3,530 | 3,460 | 3,460 | 18,600 |
| 2002/10/18 | 3,440 | 3,470 | 3,400 | 3,400 | 19,300 |
| 2002/10/17 | 3,400 | 3,400 | 3,340 | 3,340 | 8,700 |
| 2002/10/16 | 3,400 | 3,440 | 3,320 | 3,390 | 33,600 |
| 2002/10/15 | 3,290 | 3,450 | 3,280 | 3,400 | 40,000 |
| 2002/10/11 | 3,200 | 3,270 | 3,170 | 3,190 | 63,500 |
| 2002/10/10 | 3,230 | 3,230 | 3,140 | 3,160 | 31,600 |
| 2002/10/09 | 3,150 | 3,290 | 3,110 | 3,230 | 56,800 |
| 2002/10/08 | 3,280 | 3,380 | 3,280 | 3,350 | 36,100 |
| 2002/10/07 | 3,430 | 3,440 | 3,280 | 3,280 | 38,200 |
| 2002/10/04 | 3,440 | 3,530 | 3,420 | 3,490 | 37,900 |
| 2002/10/03 | 3,900 | 3,900 | 3,430 | 3,480 | 68,600 |
| 2002/10/02 | 3,890 | 3,950 | 3,830 | 3,870 | 49,200 |
| 2002/10/01 | 3,800 | 3,840 | 3,750 | 3,840 | 49,000 |
| 2002/09/30 | 3,800 | 3,810 | 3,750 | 3,770 | 38,300 |
| 2002/09/27 | 3,800 | 3,840 | 3,780 | 3,790 | 44,400 |
| 2002/09/26 | 3,740 | 3,810 | 3,730 | 3,750 | 43,600 |
| 2002/09/25 | 3,750 | 3,750 | 3,670 | 3,690 | 30,600 |
| 2002/09/24 | 3,750 | 3,780 | 3,690 | 3,720 | 41,100 |
| 2002/09/20 | 3,730 | 3,800 | 3,710 | 3,750 | 51,600 |
| 2002/09/19 | 3,780 | 3,840 | 3,700 | 3,730 | 45,600 |
| 2002/09/18 | 3,710 | 3,770 | 3,690 | 3,750 | 21,300 |
| 2002/09/17 | 3,680 | 3,800 | 3,650 | 3,780 | 31,600 |
| 2002/09/13 | 3,580 | 3,640 | 3,500 | 3,640 | 45,600 |
| 2002/09/12 | 3,650 | 3,700 | 3,590 | 3,680 | 31,700 |
| 2002/09/11 | 3,530 | 3,600 | 3,500 | 3,500 | 20,900 |
| 2002/09/10 | 3,500 | 3,600 | 3,420 | 3,500 | 49,700 |
| 2002/09/09 | 3,430 | 3,480 | 3,400 | 3,450 | 35,900 |
| 2002/09/06 | 3,410 | 3,410 | 3,330 | 3,330 | 16,200 |
| 2002/09/05 | 3,450 | 3,460 | 3,410 | 3,410 | 56,400 |
| 2002/09/04 | 3,460 | 3,500 | 3,440 | 3,500 | 28,500 |
| 2002/09/03 | 3,510 | 3,510 | 3,440 | 3,500 | 22,800 |
| 2002/09/02 | 3,500 | 3,520 | 3,500 | 3,510 | 26,900 |
| 2002/08/30 | 3,520 | 3,570 | 3,520 | 3,570 | 29,700 |
| 2002/08/29 | 3,620 | 3,620 | 3,560 | 3,570 | 20,400 |
| 2002/08/28 | 3,630 | 3,630 | 3,600 | 3,620 | 36,900 |
| 2002/08/27 | 3,550 | 3,620 | 3,530 | 3,600 | 12,700 |
| 2002/08/26 | 3,500 | 3,630 | 3,500 | 3,630 | 23,600 |
| 2002/08/23 | 3,350 | 3,680 | 3,350 | 3,680 | 106,000 |
| 2002/08/22 | 3,380 | 3,400 | 3,320 | 3,400 | 44,900 |
| 2002/08/21 | 3,310 | 3,380 | 3,300 | 3,350 | 26,500 |
| 2002/08/20 | 3,350 | 3,380 | 3,310 | 3,340 | 22,800 |
| 2002/08/19 | 3,440 | 3,440 | 3,310 | 3,350 | 46,700 |
| 2002/08/16 | 3,400 | 3,430 | 3,350 | 3,430 | 32,500 |
| 2002/08/15 | 3,300 | 3,360 | 3,300 | 3,350 | 15,900 |
| 2002/08/14 | 3,300 | 3,340 | 3,300 | 3,330 | 23,200 |
| 2002/08/13 | 3,440 | 3,440 | 3,360 | 3,390 | 13,200 |
| 2002/08/12 | 3,370 | 3,380 | 3,330 | 3,340 | 11,800 |
| 2002/08/09 | 3,350 | 3,400 | 3,340 | 3,360 | 63,800 |
| 2002/08/08 | 3,490 | 3,490 | 3,370 | 3,400 | 21,800 |
| 2002/08/07 | 3,400 | 3,510 | 3,400 | 3,480 | 31,100 |
| 2002/08/06 | 3,470 | 3,490 | 3,460 | 3,490 | 32,200 |
| 2002/08/05 | 3,400 | 3,530 | 3,400 | 3,480 | 25,700 |
| 2002/08/02 | 3,390 | 3,550 | 3,380 | 3,450 | 28,400 |
| 2002/08/01 | 3,290 | 3,470 | 3,290 | 3,440 | 59,200 |
| 2002/07/31 | 3,470 | 3,470 | 3,250 | 3,270 | 38,700 |
| 2002/07/30 | 3,450 | 3,550 | 3,450 | 3,550 | 33,900 |
| 2002/07/29 | 3,310 | 3,410 | 3,300 | 3,340 | 24,500 |
| 2002/07/26 | 3,350 | 3,370 | 3,310 | 3,310 | 50,800 |
| 2002/07/25 | 3,460 | 3,460 | 3,420 | 3,430 | 47,000 |
| 2002/07/24 | 3,370 | 3,500 | 3,370 | 3,400 | 50,400 |
| 2002/07/23 | 3,510 | 3,540 | 3,510 | 3,520 | 36,200 |
| 2002/07/22 | 3,600 | 3,660 | 3,580 | 3,610 | 17,300 |
| 2002/07/19 | 3,800 | 3,800 | 3,650 | 3,650 | 45,200 |
| 2002/07/18 | 3,490 | 3,800 | 3,490 | 3,800 | 72,400 |
| 2002/07/17 | 3,600 | 3,670 | 3,540 | 3,590 | 20,800 |
| 2002/07/16 | 3,650 | 3,680 | 3,550 | 3,600 | 69,300 |
| 2002/07/15 | 3,600 | 3,720 | 3,570 | 3,600 | 39,600 |
| 2002/07/12 | 3,690 | 3,740 | 3,680 | 3,690 | 24,200 |
| 2002/07/11 | 3,710 | 3,710 | 3,680 | 3,690 | 53,100 |
| 2002/07/10 | 3,740 | 3,780 | 3,700 | 3,710 | 34,000 |
| 2002/07/09 | 3,690 | 3,750 | 3,650 | 3,750 | 15,500 |
| 2002/07/08 | 3,700 | 3,720 | 3,670 | 3,690 | 66,300 |
| 2002/07/05 | 3,650 | 3,660 | 3,630 | 3,650 | 30,200 |
| 2002/07/04 | 3,600 | 3,680 | 3,600 | 3,680 | 40,100 |
| 2002/07/03 | 3,600 | 3,700 | 3,550 | 3,690 | 22,800 |
| 2002/07/02 | 3,550 | 3,610 | 3,500 | 3,600 | 19,700 |
| 2002/07/01 | 3,600 | 3,600 | 3,510 | 3,590 | 18,000 |
| 2002/06/28 | 3,500 | 3,650 | 3,500 | 3,580 | 32,500 |
| 2002/06/27 | 3,500 | 3,550 | 3,450 | 3,500 | 27,300 |
| 2002/06/26 | 3,520 | 3,530 | 3,490 | 3,500 | 29,900 |
| 2002/06/25 | 3,480 | 3,560 | 3,480 | 3,560 | 15,500 |
| 2002/06/24 | 3,460 | 3,580 | 3,390 | 3,580 | 38,000 |
| 2002/06/21 | 3,690 | 3,700 | 3,590 | 3,670 | 65,200 |
| 2002/06/20 | 3,340 | 3,750 | 3,270 | 3,740 | 76,800 |
| 2002/06/19 | 3,440 | 3,440 | 3,330 | 3,340 | 16,000 |
| 2002/06/18 | 3,240 | 3,450 | 3,190 | 3,450 | 29,500 |
| 2002/06/17 | 3,260 | 3,270 | 3,220 | 3,240 | 22,400 |
| 2002/06/14 | 3,300 | 3,340 | 3,300 | 3,310 | 102,100 |
| 2002/06/13 | 3,280 | 3,290 | 3,240 | 3,260 | 10,100 |
| 2002/06/12 | 3,240 | 3,310 | 3,230 | 3,300 | 22,100 |
| 2002/06/11 | 3,240 | 3,250 | 3,190 | 3,230 | 39,700 |
| 2002/06/10 | 3,230 | 3,290 | 3,220 | 3,290 | 32,300 |
| 2002/06/07 | 3,200 | 3,270 | 3,200 | 3,250 | 40,500 |
| 2002/06/06 | 3,360 | 3,360 | 3,280 | 3,300 | 29,700 |
| 2002/06/05 | 3,410 | 3,410 | 3,350 | 3,350 | 18,900 |
| 2002/06/04 | 3,310 | 3,430 | 3,290 | 3,310 | 37,700 |
| 2002/06/03 | 3,400 | 3,530 | 3,400 | 3,460 | 13,900 |
| 2002/05/31 | 3,550 | 3,550 | 3,410 | 3,410 | 11,100 |
| 2002/05/30 | 3,580 | 3,580 | 3,450 | 3,500 | 11,800 |
| 2002/05/29 | 3,500 | 3,600 | 3,500 | 3,590 | 7,600 |
| 2002/05/28 | 3,470 | 3,600 | 3,470 | 3,600 | 11,700 |
| 2002/05/27 | 3,590 | 3,590 | 3,460 | 3,470 | 12,300 |
| 2002/05/24 | 3,610 | 3,620 | 3,450 | 3,500 | 47,500 |
| 2002/05/23 | 3,730 | 3,730 | 3,600 | 3,610 | 29,700 |
| 2002/05/22 | 3,600 | 3,760 | 3,590 | 3,740 | 43,200 |
| 2002/05/21 | 3,720 | 3,800 | 3,720 | 3,770 | 28,500 |
| 2002/05/20 | 3,950 | 3,950 | 3,820 | 3,820 | 49,300 |
| 2002/05/17 | 3,620 | 3,820 | 3,620 | 3,800 | 82,300 |
| 2002/05/16 | 3,520 | 3,610 | 3,510 | 3,610 | 36,500 |
| 2002/05/15 | 3,400 | 3,590 | 3,390 | 3,570 | 34,000 |
| 2002/05/14 | 3,310 | 3,380 | 3,250 | 3,350 | 45,800 |
| 2002/05/13 | 3,400 | 3,400 | 3,260 | 3,260 | 12,000 |
| 2002/05/10 | 3,120 | 3,380 | 3,100 | 3,380 | 37,200 |
| 2002/05/09 | 3,090 | 3,200 | 3,070 | 3,100 | 58,600 |
| 2002/05/08 | 3,180 | 3,200 | 3,120 | 3,140 | 17,000 |
| 2002/05/07 | 3,370 | 3,370 | 3,230 | 3,240 | 7,300 |
| 2002/05/02 | 3,300 | 3,400 | 3,270 | 3,370 | 24,200 |
| 2002/05/01 | 3,240 | 3,370 | 3,240 | 3,370 | 31,400 |
| 2002/04/30 | 3,280 | 3,350 | 3,250 | 3,260 | 21,700 |
| 2002/04/26 | 3,300 | 3,350 | 3,280 | 3,280 | 26,200 |
| 2002/04/25 | 3,400 | 3,400 | 3,340 | 3,380 | 38,300 |
| 2002/04/24 | 3,420 | 3,430 | 3,260 | 3,310 | 37,500 |
| 2002/04/23 | 3,380 | 3,420 | 3,380 | 3,410 | 62,300 |
| 2002/04/22 | 3,480 | 3,490 | 3,430 | 3,480 | 55,700 |
| 2002/04/19 | 3,520 | 3,520 | 3,470 | 3,480 | 29,500 |
| 2002/04/18 | 3,600 | 3,600 | 3,450 | 3,570 | 15,000 |
| 2002/04/17 | 3,500 | 3,600 | 3,500 | 3,600 | 17,600 |
| 2002/04/16 | 3,390 | 3,570 | 3,380 | 3,570 | 31,200 |
| 2002/04/15 | 3,510 | 3,510 | 3,410 | 3,420 | 2,500 |
| 2002/04/12 | 3,380 | 3,470 | 3,360 | 3,420 | 25,300 |
| 2002/04/11 | 3,510 | 3,580 | 3,480 | 3,480 | 34,000 |
| 2002/04/10 | 3,300 | 3,560 | 3,260 | 3,500 | 56,400 |
| 2002/04/09 | 3,510 | 3,510 | 3,310 | 3,400 | 22,600 |
| 2002/04/08 | 3,540 | 3,600 | 3,440 | 3,460 | 30,400 |
| 2002/04/05 | 3,540 | 3,600 | 3,500 | 3,510 | 25,800 |
| 2002/04/04 | 3,460 | 3,590 | 3,460 | 3,540 | 52,600 |
| 2002/04/03 | 3,360 | 3,500 | 3,360 | 3,460 | 29,300 |
| 2002/04/02 | 3,420 | 3,500 | 3,350 | 3,490 | 34,100 |
| 2002/04/01 | 3,510 | 3,540 | 3,430 | 3,510 | 33,900 |
| 2002/03/29 | 3,500 | 3,520 | 3,490 | 3,500 | 59,900 |
| 2002/03/28 | 3,410 | 3,490 | 3,410 | 3,450 | 39,100 |
| 2002/03/27 | 3,260 | 3,410 | 3,250 | 3,400 | 40,600 |
| 2002/03/26 | 3,100 | 3,300 | 3,100 | 3,260 | 5,100 |
| 2002/03/25 | 3,310 | 3,370 | 3,150 | 3,300 | 46,100 |
| 2002/03/22 | 3,400 | 3,400 | 3,300 | 3,310 | 37,400 |
| 2002/03/20 | 3,520 | 3,520 | 3,380 | 3,450 | 130,400 |
| 2002/03/19 | 3,170 | 3,480 | 3,170 | 3,480 | 157,800 |
| 2002/03/18 | 3,060 | 3,160 | 2,980 | 3,160 | 90,300 |
| 2002/03/15 | 2,995 | 3,040 | 2,990 | 3,040 | 43,200 |
| 2002/03/14 | 2,900 | 3,030 | 2,900 | 3,000 | 30,300 |
| 2002/03/13 | 2,950 | 3,000 | 2,920 | 2,960 | 37,900 |
| 2002/03/12 | 3,060 | 3,060 | 2,995 | 3,000 | 49,400 |
| 2002/03/11 | 3,060 | 3,100 | 3,020 | 3,100 | 30,300 |
| 2002/03/08 | 3,070 | 3,090 | 2,995 | 3,020 | 188,500 |
| 2002/03/07 | 3,100 | 3,100 | 2,910 | 3,020 | 47,400 |
| 2002/03/06 | 3,090 | 3,100 | 3,000 | 3,040 | 37,600 |
| 2002/03/05 | 3,140 | 3,150 | 3,070 | 3,140 | 45,000 |
| 2002/03/04 | 3,080 | 3,150 | 3,000 | 3,150 | 67,500 |
| 2002/03/01 | 2,840 | 2,910 | 2,820 | 2,910 | 41,700 |
| 2002/02/28 | 2,835 | 2,850 | 2,800 | 2,845 | 24,600 |
| 2002/02/27 | 2,785 | 2,850 | 2,740 | 2,850 | 45,800 |
| 2002/02/26 | 2,700 | 2,850 | 2,700 | 2,845 | 58,800 |
| 2002/02/25 | 2,650 | 2,700 | 2,600 | 2,700 | 65,300 |
| 2002/02/22 | 2,590 | 2,600 | 2,570 | 2,600 | 14,800 |
| 2002/02/21 | 2,595 | 2,595 | 2,570 | 2,595 | 26,200 |
| 2002/02/20 | 2,580 | 2,605 | 2,470 | 2,600 | 219,900 |
| 2002/02/19 | 2,500 | 2,505 | 2,465 | 2,500 | 44,100 |
| 2002/02/18 | 2,525 | 2,535 | 2,490 | 2,505 | 31,700 |
| 2002/02/15 | 2,530 | 2,540 | 2,525 | 2,525 | 45,700 |
| 2002/02/14 | 2,600 | 2,650 | 2,515 | 2,515 | 27,600 |
| 2002/02/13 | 2,600 | 2,605 | 2,560 | 2,600 | 29,400 |
| 2002/02/12 | 2,570 | 2,600 | 2,510 | 2,600 | 17,100 |
| 2002/02/08 | 2,400 | 2,500 | 2,360 | 2,475 | 32,100 |
| 2002/02/07 | 2,300 | 2,455 | 2,300 | 2,450 | 38,600 |
| 2002/02/06 | 2,260 | 2,320 | 2,260 | 2,305 | 41,500 |
| 2002/02/05 | 2,300 | 2,330 | 2,260 | 2,300 | 32,200 |
| 2002/02/04 | 2,450 | 2,450 | 2,330 | 2,330 | 21,500 |
| 2002/02/01 | 2,540 | 2,545 | 2,440 | 2,495 | 37,000 |
| 2002/01/31 | 2,545 | 2,620 | 2,510 | 2,620 | 13,800 |
| 2002/01/30 | 2,480 | 2,550 | 2,475 | 2,550 | 9,100 |
| 2002/01/29 | 2,520 | 2,590 | 2,520 | 2,520 | 4,500 |
| 2002/01/28 | 2,630 | 2,640 | 2,600 | 2,600 | 24,800 |
| 2002/01/25 | 2,610 | 2,650 | 2,610 | 2,650 | 17,700 |
| 2002/01/24 | 2,600 | 2,650 | 2,600 | 2,650 | 11,100 |
| 2002/01/23 | 2,570 | 2,650 | 2,550 | 2,625 | 20,200 |
| 2002/01/22 | 2,660 | 2,670 | 2,600 | 2,655 | 18,500 |
| 2002/01/21 | 2,680 | 2,690 | 2,505 | 2,680 | 38,300 |
| 2002/01/18 | 2,500 | 2,740 | 2,470 | 2,740 | 56,300 |
| 2002/01/17 | 2,320 | 2,520 | 2,320 | 2,520 | 17,500 |
| 2002/01/16 | 2,420 | 2,480 | 2,420 | 2,480 | 6,500 |
| 2002/01/15 | 2,520 | 2,520 | 2,480 | 2,500 | 12,700 |
| 2002/01/11 | 2,500 | 2,600 | 2,500 | 2,545 | 23,800 |
| 2002/01/10 | 2,580 | 2,580 | 2,500 | 2,505 | 5,900 |
| 2002/01/09 | 2,570 | 2,600 | 2,530 | 2,590 | 23,600 |
| 2002/01/08 | 2,600 | 2,600 | 2,520 | 2,570 | 24,000 |
| 2002/01/07 | 2,600 | 2,600 | 2,575 | 2,600 | 23,600 |
| 2002/01/04 | 2,550 | 2,620 | 2,550 | 2,600 | 32,000 |