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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,370 | 3,390 | 3,370 | 3,370 | 3,100 |
| 2003/12/29 | 3,340 | 3,390 | 3,330 | 3,370 | 9,600 |
| 2003/12/26 | 3,310 | 3,340 | 3,300 | 3,330 | 17,100 |
| 2003/12/25 | 3,400 | 3,400 | 3,340 | 3,350 | 6,500 |
| 2003/12/24 | 3,420 | 3,420 | 3,370 | 3,400 | 4,500 |
| 2003/12/22 | 3,400 | 3,420 | 3,370 | 3,390 | 8,400 |
| 2003/12/19 | 3,320 | 3,430 | 3,320 | 3,420 | 26,700 |
| 2003/12/18 | 3,330 | 3,400 | 3,290 | 3,320 | 16,100 |
| 2003/12/17 | 3,430 | 3,430 | 3,360 | 3,380 | 23,800 |
| 2003/12/16 | 3,390 | 3,470 | 3,360 | 3,420 | 24,200 |
| 2003/12/15 | 3,410 | 3,510 | 3,410 | 3,480 | 24,900 |
| 2003/12/12 | 3,400 | 3,530 | 3,390 | 3,450 | 42,600 |
| 2003/12/11 | 3,440 | 3,510 | 3,390 | 3,450 | 91,400 |
| 2003/12/10 | 3,370 | 3,440 | 3,340 | 3,400 | 115,700 |
| 2003/12/09 | 3,410 | 3,420 | 3,350 | 3,390 | 120,900 |
| 2003/12/08 | 3,390 | 3,420 | 3,310 | 3,360 | 49,300 |
| 2003/12/05 | 3,350 | 3,440 | 3,340 | 3,420 | 55,000 |
| 2003/12/04 | 3,290 | 3,410 | 3,290 | 3,350 | 25,200 |
| 2003/12/03 | 3,350 | 3,400 | 3,340 | 3,390 | 28,800 |
| 2003/12/02 | 3,430 | 3,430 | 3,340 | 3,350 | 25,100 |
| 2003/12/01 | 3,190 | 3,400 | 3,190 | 3,350 | 72,300 |
| 2003/11/28 | 3,310 | 3,350 | 3,300 | 3,310 | 33,500 |
| 2003/11/27 | 3,400 | 3,400 | 3,320 | 3,330 | 36,700 |
| 2003/11/26 | 3,320 | 3,370 | 3,250 | 3,330 | 93,500 |
| 2003/11/25 | 3,450 | 3,450 | 3,270 | 3,330 | 34,200 |
| 2003/11/21 | 3,130 | 3,270 | 3,130 | 3,250 | 134,200 |
| 2003/11/20 | 3,120 | 3,200 | 3,120 | 3,180 | 65,000 |
| 2003/11/19 | 3,160 | 3,210 | 3,100 | 3,120 | 83,900 |
| 2003/11/18 | 3,210 | 3,270 | 3,190 | 3,200 | 83,600 |
| 2003/11/17 | 3,310 | 3,320 | 3,200 | 3,220 | 145,200 |
| 2003/11/14 | 3,380 | 3,430 | 3,310 | 3,400 | 93,800 |
| 2003/11/13 | 3,310 | 3,420 | 3,300 | 3,370 | 90,600 |
| 2003/11/12 | 3,220 | 3,280 | 3,150 | 3,280 | 60,500 |
| 2003/11/11 | 3,310 | 3,320 | 3,140 | 3,270 | 148,700 |
| 2003/11/10 | 3,410 | 3,430 | 3,360 | 3,420 | 73,700 |
| 2003/11/07 | 3,410 | 3,430 | 3,370 | 3,420 | 38,500 |
| 2003/11/06 | 3,400 | 3,430 | 3,340 | 3,340 | 40,900 |
| 2003/11/05 | 3,410 | 3,500 | 3,400 | 3,440 | 55,200 |
| 2003/11/04 | 3,600 | 3,680 | 3,440 | 3,550 | 121,400 |
| 2003/10/31 | 3,640 | 3,760 | 3,570 | 3,650 | 183,600 |
| 2003/10/30 | 3,500 | 3,550 | 3,490 | 3,540 | 35,600 |
| 2003/10/29 | 3,490 | 3,520 | 3,420 | 3,490 | 27,100 |
| 2003/10/28 | 3,470 | 3,470 | 3,330 | 3,350 | 38,200 |
| 2003/10/27 | 3,290 | 3,340 | 3,270 | 3,270 | 31,000 |
| 2003/10/24 | 3,350 | 3,350 | 3,260 | 3,270 | 59,400 |
| 2003/10/23 | 3,340 | 3,440 | 3,330 | 3,340 | 55,100 |
| 2003/10/22 | 3,580 | 3,590 | 3,490 | 3,490 | 62,700 |
| 2003/10/21 | 3,770 | 3,800 | 3,650 | 3,650 | 26,300 |
| 2003/10/20 | 3,700 | 3,820 | 3,660 | 3,770 | 55,300 |
| 2003/10/17 | 3,600 | 3,650 | 3,590 | 3,630 | 34,500 |
| 2003/10/16 | 3,550 | 3,600 | 3,540 | 3,590 | 21,800 |
| 2003/10/15 | 3,500 | 3,580 | 3,490 | 3,550 | 44,600 |
| 2003/10/14 | 3,450 | 3,540 | 3,440 | 3,500 | 61,600 |
| 2003/10/10 | 3,450 | 3,450 | 3,400 | 3,400 | 51,800 |
| 2003/10/09 | 3,380 | 3,380 | 3,320 | 3,360 | 16,600 |
| 2003/10/08 | 3,310 | 3,390 | 3,310 | 3,350 | 42,700 |
| 2003/10/07 | 3,370 | 3,410 | 3,360 | 3,380 | 23,300 |
| 2003/10/06 | 3,390 | 3,430 | 3,370 | 3,380 | 26,200 |
| 2003/10/03 | 3,410 | 3,410 | 3,310 | 3,350 | 31,000 |
| 2003/10/02 | 3,380 | 3,420 | 3,350 | 3,380 | 55,800 |
| 2003/10/01 | 3,380 | 3,380 | 3,250 | 3,280 | 38,400 |
| 2003/09/30 | 3,310 | 3,420 | 3,300 | 3,380 | 76,600 |
| 2003/09/29 | 3,290 | 3,290 | 3,170 | 3,210 | 64,300 |
| 2003/09/26 | 3,100 | 3,220 | 3,090 | 3,170 | 36,300 |
| 2003/09/25 | 3,100 | 3,100 | 2,950 | 3,020 | 54,900 |
| 2003/09/24 | 3,130 | 3,190 | 3,100 | 3,110 | 35,100 |
| 2003/09/22 | 3,280 | 3,280 | 3,050 | 3,090 | 69,000 |
| 2003/09/19 | 3,310 | 3,310 | 3,260 | 3,280 | 29,000 |
| 2003/09/18 | 3,300 | 3,300 | 3,210 | 3,260 | 79,700 |
| 2003/09/17 | 3,360 | 3,420 | 3,320 | 3,350 | 55,400 |
| 2003/09/16 | 3,360 | 3,410 | 3,340 | 3,350 | 48,600 |
| 2003/09/12 | 3,330 | 3,400 | 3,290 | 3,360 | 97,400 |
| 2003/09/11 | 3,300 | 3,300 | 3,230 | 3,230 | 21,000 |
| 2003/09/10 | 3,320 | 3,330 | 3,300 | 3,310 | 23,900 |
| 2003/09/09 | 3,270 | 3,360 | 3,270 | 3,320 | 37,400 |
| 2003/09/08 | 3,250 | 3,320 | 3,240 | 3,260 | 48,500 |
| 2003/09/05 | 3,350 | 3,350 | 3,250 | 3,280 | 21,000 |
| 2003/09/04 | 3,370 | 3,380 | 3,300 | 3,340 | 49,700 |
| 2003/09/03 | 3,450 | 3,450 | 3,300 | 3,320 | 28,300 |
| 2003/09/02 | 3,500 | 3,500 | 3,350 | 3,360 | 52,800 |
| 2003/09/01 | 3,360 | 3,490 | 3,360 | 3,470 | 57,100 |
| 2003/08/29 | 3,250 | 3,360 | 3,250 | 3,330 | 77,900 |
| 2003/08/28 | 3,250 | 3,250 | 3,180 | 3,230 | 34,900 |
| 2003/08/27 | 3,200 | 3,230 | 3,180 | 3,210 | 18,600 |
| 2003/08/26 | 3,130 | 3,180 | 3,110 | 3,150 | 11,600 |
| 2003/08/25 | 3,100 | 3,200 | 3,100 | 3,130 | 20,500 |
| 2003/08/22 | 3,160 | 3,200 | 3,130 | 3,130 | 20,100 |
| 2003/08/21 | 3,200 | 3,210 | 3,160 | 3,190 | 14,500 |
| 2003/08/20 | 3,300 | 3,310 | 3,200 | 3,250 | 31,300 |
| 2003/08/19 | 3,220 | 3,300 | 3,200 | 3,300 | 73,800 |
| 2003/08/18 | 3,000 | 3,170 | 3,000 | 3,130 | 85,500 |
| 2003/08/15 | 3,030 | 3,030 | 2,975 | 2,985 | 30,800 |
| 2003/08/14 | 2,965 | 2,975 | 2,930 | 2,975 | 30,700 |
| 2003/08/13 | 2,905 | 2,965 | 2,905 | 2,935 | 46,300 |
| 2003/08/12 | 2,905 | 2,945 | 2,880 | 2,915 | 25,500 |
| 2003/08/11 | 2,885 | 2,910 | 2,850 | 2,900 | 37,200 |
| 2003/08/08 | 2,915 | 2,955 | 2,870 | 2,885 | 37,200 |
| 2003/08/07 | 2,910 | 2,985 | 2,910 | 2,915 | 17,700 |
| 2003/08/06 | 3,040 | 3,040 | 2,930 | 2,950 | 13,800 |
| 2003/08/05 | 2,980 | 3,020 | 2,945 | 2,960 | 29,700 |
| 2003/08/04 | 3,140 | 3,140 | 3,030 | 3,030 | 22,600 |
| 2003/08/01 | 3,150 | 3,180 | 3,090 | 3,090 | 47,200 |
| 2003/07/31 | 3,100 | 3,110 | 3,060 | 3,070 | 36,400 |
| 2003/07/30 | 3,090 | 3,150 | 3,020 | 3,150 | 86,900 |
| 2003/07/29 | 3,040 | 3,100 | 3,000 | 3,090 | 54,800 |
| 2003/07/28 | 2,945 | 2,995 | 2,940 | 2,995 | 35,700 |
| 2003/07/25 | 2,905 | 2,955 | 2,890 | 2,915 | 27,300 |
| 2003/07/24 | 2,920 | 2,945 | 2,910 | 2,920 | 25,600 |
| 2003/07/23 | 2,910 | 2,920 | 2,845 | 2,905 | 33,100 |
| 2003/07/22 | 2,850 | 2,900 | 2,850 | 2,885 | 18,300 |
| 2003/07/18 | 2,845 | 2,910 | 2,810 | 2,895 | 17,600 |
| 2003/07/17 | 2,980 | 2,980 | 2,820 | 2,895 | 28,500 |
| 2003/07/16 | 2,950 | 2,980 | 2,905 | 2,980 | 61,300 |
| 2003/07/15 | 2,920 | 2,975 | 2,920 | 2,950 | 22,000 |
| 2003/07/14 | 2,935 | 2,945 | 2,900 | 2,905 | 7,600 |
| 2003/07/11 | 2,930 | 2,960 | 2,895 | 2,895 | 29,800 |
| 2003/07/10 | 3,010 | 3,020 | 2,950 | 2,970 | 41,500 |
| 2003/07/09 | 3,040 | 3,050 | 2,985 | 3,010 | 23,800 |
| 2003/07/08 | 3,050 | 3,090 | 3,050 | 3,060 | 42,700 |
| 2003/07/07 | 2,965 | 3,000 | 2,930 | 2,985 | 34,200 |
| 2003/07/04 | 2,925 | 2,975 | 2,925 | 2,925 | 39,300 |
| 2003/07/03 | 3,090 | 3,090 | 2,920 | 2,925 | 89,800 |
| 2003/07/02 | 3,010 | 3,050 | 3,000 | 3,000 | 98,700 |
| 2003/07/01 | 2,900 | 3,010 | 2,880 | 2,965 | 95,200 |
| 2003/06/30 | 2,835 | 2,850 | 2,830 | 2,835 | 35,900 |
| 2003/06/27 | 2,790 | 2,830 | 2,765 | 2,810 | 56,000 |
| 2003/06/26 | 2,655 | 2,710 | 2,630 | 2,710 | 49,500 |
| 2003/06/25 | 2,655 | 2,700 | 2,655 | 2,665 | 40,000 |
| 2003/06/24 | 2,700 | 2,715 | 2,650 | 2,690 | 55,200 |
| 2003/06/23 | 2,715 | 2,725 | 2,670 | 2,700 | 48,500 |
| 2003/06/20 | 2,720 | 2,755 | 2,700 | 2,715 | 26,400 |
| 2003/06/19 | 2,755 | 2,785 | 2,750 | 2,760 | 55,700 |
| 2003/06/18 | 2,775 | 2,790 | 2,730 | 2,755 | 48,100 |
| 2003/06/17 | 2,715 | 2,770 | 2,715 | 2,745 | 27,800 |
| 2003/06/16 | 2,705 | 2,705 | 2,655 | 2,675 | 28,200 |
| 2003/06/13 | 2,670 | 2,750 | 2,670 | 2,695 | 80,400 |
| 2003/06/12 | 2,780 | 2,780 | 2,700 | 2,705 | 39,500 |
| 2003/06/11 | 2,730 | 2,760 | 2,710 | 2,725 | 26,900 |
| 2003/06/10 | 2,790 | 2,790 | 2,705 | 2,710 | 68,000 |
| 2003/06/09 | 2,750 | 2,830 | 2,750 | 2,795 | 34,600 |
| 2003/06/06 | 2,745 | 2,770 | 2,705 | 2,755 | 70,900 |
| 2003/06/05 | 2,805 | 2,805 | 2,735 | 2,750 | 36,000 |
| 2003/06/04 | 2,800 | 2,830 | 2,730 | 2,770 | 96,800 |
| 2003/06/03 | 2,835 | 2,835 | 2,785 | 2,800 | 54,200 |
| 2003/06/02 | 2,835 | 2,890 | 2,815 | 2,820 | 71,100 |
| 2003/05/30 | 2,790 | 2,810 | 2,775 | 2,805 | 90,700 |
| 2003/05/29 | 2,735 | 2,790 | 2,705 | 2,760 | 123,400 |
| 2003/05/28 | 2,655 | 2,710 | 2,650 | 2,705 | 49,800 |
| 2003/05/27 | 2,680 | 2,685 | 2,630 | 2,650 | 30,000 |
| 2003/05/26 | 2,670 | 2,715 | 2,665 | 2,680 | 13,100 |
| 2003/05/23 | 2,740 | 2,755 | 2,700 | 2,710 | 23,100 |
| 2003/05/22 | 2,650 | 2,685 | 2,645 | 2,675 | 29,900 |
| 2003/05/21 | 2,650 | 2,660 | 2,595 | 2,655 | 32,900 |
| 2003/05/20 | 2,635 | 2,670 | 2,595 | 2,655 | 66,900 |
| 2003/05/19 | 2,640 | 2,680 | 2,640 | 2,650 | 32,500 |
| 2003/05/16 | 2,640 | 2,660 | 2,615 | 2,640 | 92,100 |
| 2003/05/15 | 2,730 | 2,730 | 2,640 | 2,645 | 85,300 |
| 2003/05/14 | 2,670 | 2,710 | 2,650 | 2,700 | 63,900 |
| 2003/05/13 | 2,700 | 2,730 | 2,660 | 2,660 | 70,100 |
| 2003/05/12 | 2,760 | 2,800 | 2,660 | 2,680 | 83,200 |
| 2003/05/09 | 2,760 | 2,870 | 2,740 | 2,800 | 157,500 |
| 2003/05/08 | 2,730 | 2,760 | 2,705 | 2,720 | 35,000 |
| 2003/05/07 | 2,840 | 2,840 | 2,760 | 2,760 | 56,000 |
| 2003/05/06 | 2,760 | 2,840 | 2,740 | 2,800 | 63,100 |
| 2003/05/02 | 2,740 | 2,740 | 2,700 | 2,720 | 27,700 |
| 2003/05/01 | 2,795 | 2,800 | 2,720 | 2,735 | 31,400 |
| 2003/04/30 | 2,730 | 2,790 | 2,710 | 2,770 | 69,400 |
| 2003/04/28 | 2,730 | 2,730 | 2,700 | 2,710 | 16,900 |
| 2003/04/25 | 2,735 | 2,750 | 2,690 | 2,740 | 61,400 |
| 2003/04/24 | 2,850 | 2,870 | 2,770 | 2,775 | 56,400 |
| 2003/04/23 | 2,880 | 2,900 | 2,815 | 2,850 | 46,600 |
| 2003/04/22 | 2,990 | 2,990 | 2,880 | 2,880 | 71,600 |
| 2003/04/21 | 2,925 | 2,950 | 2,900 | 2,930 | 30,800 |
| 2003/04/18 | 2,875 | 2,930 | 2,875 | 2,885 | 49,000 |
| 2003/04/17 | 2,850 | 2,875 | 2,785 | 2,875 | 48,800 |
| 2003/04/16 | 2,830 | 2,850 | 2,820 | 2,850 | 57,400 |
| 2003/04/15 | 2,740 | 2,810 | 2,740 | 2,780 | 83,600 |
| 2003/04/14 | 2,935 | 2,935 | 2,715 | 2,780 | 81,400 |
| 2003/04/11 | 2,950 | 2,960 | 2,760 | 2,855 | 129,500 |
| 2003/04/10 | 3,070 | 3,110 | 3,000 | 3,020 | 85,500 |
| 2003/04/09 | 3,040 | 3,100 | 2,960 | 3,070 | 41,000 |
| 2003/04/08 | 3,100 | 3,100 | 3,010 | 3,030 | 26,900 |
| 2003/04/07 | 3,150 | 3,170 | 2,990 | 3,090 | 84,700 |
| 2003/04/04 | 2,895 | 3,100 | 2,875 | 3,100 | 138,000 |
| 2003/04/03 | 2,730 | 2,840 | 2,700 | 2,815 | 75,600 |
| 2003/04/02 | 2,585 | 2,665 | 2,585 | 2,650 | 35,700 |
| 2003/04/01 | 2,565 | 2,665 | 2,565 | 2,625 | 9,400 |
| 2003/03/31 | 2,725 | 2,725 | 2,600 | 2,605 | 30,300 |
| 2003/03/28 | 2,755 | 2,755 | 2,670 | 2,725 | 14,000 |
| 2003/03/27 | 2,690 | 2,700 | 2,620 | 2,700 | 16,100 |
| 2003/03/26 | 2,640 | 2,700 | 2,630 | 2,690 | 25,100 |
| 2003/03/25 | 2,700 | 2,735 | 2,590 | 2,640 | 35,900 |
| 2003/03/24 | 2,690 | 2,760 | 2,690 | 2,735 | 25,000 |
| 2003/03/20 | 2,790 | 2,810 | 2,610 | 2,650 | 21,900 |
| 2003/03/19 | 2,590 | 2,685 | 2,590 | 2,685 | 36,500 |
| 2003/03/18 | 2,645 | 2,650 | 2,610 | 2,625 | 10,700 |
| 2003/03/17 | 2,650 | 2,655 | 2,565 | 2,605 | 15,200 |
| 2003/03/14 | 2,765 | 2,765 | 2,625 | 2,650 | 59,400 |
| 2003/03/13 | 2,550 | 2,655 | 2,550 | 2,605 | 31,500 |
| 2003/03/12 | 2,530 | 2,590 | 2,530 | 2,530 | 24,900 |
| 2003/03/11 | 2,585 | 2,605 | 2,415 | 2,500 | 40,800 |
| 2003/03/10 | 2,560 | 2,615 | 2,520 | 2,590 | 12,400 |
| 2003/03/07 | 2,635 | 2,685 | 2,600 | 2,600 | 45,700 |
| 2003/03/06 | 2,725 | 2,725 | 2,665 | 2,675 | 25,100 |
| 2003/03/05 | 2,685 | 2,760 | 2,685 | 2,725 | 20,900 |
| 2003/03/04 | 2,790 | 2,790 | 2,730 | 2,765 | 30,700 |
| 2003/03/03 | 2,750 | 2,780 | 2,715 | 2,750 | 24,900 |
| 2003/02/28 | 2,795 | 2,800 | 2,735 | 2,750 | 6,800 |
| 2003/02/27 | 2,745 | 2,790 | 2,745 | 2,770 | 49,500 |
| 2003/02/26 | 2,785 | 2,830 | 2,785 | 2,795 | 14,300 |
| 2003/02/25 | 2,800 | 2,840 | 2,730 | 2,795 | 61,300 |
| 2003/02/24 | 2,705 | 2,820 | 2,705 | 2,815 | 59,600 |
| 2003/02/21 | 2,675 | 2,715 | 2,630 | 2,705 | 49,900 |
| 2003/02/20 | 2,685 | 2,685 | 2,615 | 2,670 | 10,000 |
| 2003/02/19 | 2,735 | 2,740 | 2,620 | 2,645 | 34,600 |
| 2003/02/18 | 2,585 | 2,735 | 2,545 | 2,725 | 148,000 |
| 2003/02/17 | 2,515 | 2,550 | 2,485 | 2,505 | 94,300 |
| 2003/02/14 | 2,555 | 2,555 | 2,500 | 2,500 | 85,300 |
| 2003/02/13 | 2,565 | 2,570 | 2,520 | 2,555 | 32,500 |
| 2003/02/12 | 2,590 | 2,630 | 2,575 | 2,590 | 69,100 |
| 2003/02/10 | 2,640 | 2,650 | 2,575 | 2,600 | 29,000 |
| 2003/02/07 | 2,620 | 2,645 | 2,615 | 2,620 | 13,100 |
| 2003/02/06 | 2,730 | 2,760 | 2,580 | 2,580 | 38,200 |
| 2003/02/05 | 2,750 | 2,795 | 2,670 | 2,760 | 37,500 |
| 2003/02/04 | 2,735 | 2,825 | 2,730 | 2,825 | 77,000 |
| 2003/02/03 | 2,630 | 2,745 | 2,600 | 2,745 | 64,300 |
| 2003/01/31 | 2,575 | 2,625 | 2,555 | 2,610 | 43,500 |
| 2003/01/30 | 2,600 | 2,605 | 2,555 | 2,585 | 31,400 |
| 2003/01/29 | 2,630 | 2,665 | 2,595 | 2,605 | 46,700 |
| 2003/01/28 | 2,550 | 2,630 | 2,550 | 2,600 | 71,600 |
| 2003/01/27 | 2,700 | 2,700 | 2,640 | 2,660 | 86,100 |
| 2003/01/24 | 2,800 | 2,820 | 2,720 | 2,740 | 45,000 |
| 2003/01/23 | 2,755 | 2,840 | 2,745 | 2,840 | 36,600 |
| 2003/01/22 | 2,755 | 2,810 | 2,755 | 2,795 | 79,300 |
| 2003/01/21 | 2,760 | 2,760 | 2,740 | 2,750 | 47,200 |
| 2003/01/20 | 2,875 | 2,875 | 2,750 | 2,800 | 35,000 |
| 2003/01/17 | 2,855 | 2,895 | 2,845 | 2,875 | 45,200 |
| 2003/01/16 | 2,915 | 2,980 | 2,890 | 2,975 | 9,900 |
| 2003/01/15 | 2,880 | 2,975 | 2,880 | 2,955 | 18,700 |
| 2003/01/14 | 2,870 | 2,975 | 2,870 | 2,920 | 13,800 |
| 2003/01/10 | 2,980 | 2,980 | 2,875 | 2,950 | 7,500 |
| 2003/01/09 | 2,945 | 2,945 | 2,875 | 2,900 | 16,200 |
| 2003/01/08 | 3,050 | 3,050 | 2,915 | 2,975 | 31,300 |
| 2003/01/07 | 3,120 | 3,140 | 3,040 | 3,060 | 34,600 |
| 2003/01/06 | 2,990 | 3,080 | 2,990 | 3,060 | 13,200 |