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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,380 | 3,380 | 3,280 | 3,280 | 26,100 |
| 2005/12/29 | 3,360 | 3,370 | 3,320 | 3,350 | 44,900 |
| 2005/12/28 | 3,280 | 3,320 | 3,270 | 3,310 | 88,800 |
| 2005/12/27 | 3,210 | 3,340 | 3,210 | 3,270 | 105,100 |
| 2005/12/26 | 3,190 | 3,250 | 3,170 | 3,190 | 62,000 |
| 2005/12/22 | 3,220 | 3,250 | 3,140 | 3,170 | 47,600 |
| 2005/12/21 | 3,290 | 3,300 | 3,210 | 3,280 | 76,600 |
| 2005/12/20 | 3,200 | 3,280 | 3,180 | 3,260 | 137,400 |
| 2005/12/19 | 3,040 | 3,180 | 3,010 | 3,180 | 56,100 |
| 2005/12/16 | 3,040 | 3,120 | 3,030 | 3,080 | 43,300 |
| 2005/12/15 | 3,180 | 3,180 | 3,060 | 3,070 | 79,800 |
| 2005/12/14 | 3,200 | 3,200 | 3,110 | 3,110 | 58,100 |
| 2005/12/13 | 3,100 | 3,150 | 3,100 | 3,150 | 46,100 |
| 2005/12/12 | 3,150 | 3,190 | 3,090 | 3,090 | 31,200 |
| 2005/12/09 | 3,180 | 3,190 | 3,120 | 3,140 | 53,800 |
| 2005/12/08 | 3,210 | 3,220 | 3,130 | 3,150 | 42,200 |
| 2005/12/07 | 3,120 | 3,230 | 3,120 | 3,220 | 130,200 |
| 2005/12/06 | 3,180 | 3,230 | 3,140 | 3,140 | 47,700 |
| 2005/12/05 | 3,260 | 3,280 | 3,200 | 3,240 | 61,900 |
| 2005/12/02 | 3,250 | 3,280 | 3,240 | 3,240 | 76,600 |
| 2005/12/01 | 3,200 | 3,240 | 3,200 | 3,230 | 44,500 |
| 2005/11/30 | 3,190 | 3,230 | 3,190 | 3,200 | 96,900 |
| 2005/11/29 | 3,180 | 3,190 | 3,140 | 3,160 | 155,200 |
| 2005/11/28 | 3,180 | 3,210 | 3,170 | 3,200 | 96,600 |
| 2005/11/25 | 3,140 | 3,160 | 3,110 | 3,120 | 138,500 |
| 2005/11/24 | 3,050 | 3,170 | 3,050 | 3,150 | 175,500 |
| 2005/11/22 | 3,130 | 3,140 | 3,010 | 3,010 | 138,600 |
| 2005/11/21 | 3,050 | 3,150 | 3,050 | 3,140 | 316,100 |
| 2005/11/18 | 2,920 | 3,010 | 2,910 | 3,010 | 168,800 |
| 2005/11/17 | 2,875 | 2,915 | 2,825 | 2,890 | 119,700 |
| 2005/11/16 | 2,830 | 2,840 | 2,785 | 2,840 | 73,200 |
| 2005/11/15 | 2,815 | 2,820 | 2,780 | 2,790 | 75,700 |
| 2005/11/14 | 2,825 | 2,850 | 2,825 | 2,835 | 36,500 |
| 2005/11/11 | 2,870 | 2,870 | 2,835 | 2,845 | 36,600 |
| 2005/11/10 | 2,865 | 2,895 | 2,845 | 2,870 | 34,100 |
| 2005/11/09 | 2,865 | 2,885 | 2,855 | 2,860 | 44,100 |
| 2005/11/08 | 2,910 | 2,910 | 2,840 | 2,840 | 49,700 |
| 2005/11/07 | 2,880 | 2,900 | 2,855 | 2,880 | 79,900 |
| 2005/11/04 | 2,825 | 2,880 | 2,820 | 2,875 | 80,600 |
| 2005/11/02 | 2,820 | 2,825 | 2,790 | 2,795 | 46,900 |
| 2005/11/01 | 2,770 | 2,825 | 2,770 | 2,820 | 57,300 |
| 2005/10/31 | 2,760 | 2,805 | 2,760 | 2,770 | 79,800 |
| 2005/10/28 | 2,700 | 2,740 | 2,670 | 2,740 | 102,400 |
| 2005/10/27 | 2,710 | 2,720 | 2,660 | 2,675 | 162,800 |
| 2005/10/26 | 2,790 | 2,795 | 2,710 | 2,725 | 190,000 |
| 2005/10/25 | 2,850 | 2,870 | 2,790 | 2,790 | 118,800 |
| 2005/10/24 | 2,940 | 2,960 | 2,820 | 2,850 | 184,800 |
| 2005/10/21 | 2,855 | 2,920 | 2,850 | 2,905 | 149,500 |
| 2005/10/20 | 2,805 | 2,890 | 2,800 | 2,875 | 208,400 |
| 2005/10/19 | 2,790 | 2,800 | 2,765 | 2,775 | 72,100 |
| 2005/10/18 | 2,835 | 2,850 | 2,765 | 2,795 | 126,900 |
| 2005/10/17 | 2,830 | 2,860 | 2,770 | 2,825 | 270,400 |
| 2005/10/14 | 2,835 | 2,860 | 2,785 | 2,800 | 67,400 |
| 2005/10/13 | 2,860 | 2,880 | 2,800 | 2,840 | 99,300 |
| 2005/10/12 | 2,925 | 2,935 | 2,875 | 2,875 | 86,900 |
| 2005/10/11 | 2,910 | 2,920 | 2,845 | 2,885 | 110,900 |
| 2005/10/07 | 2,950 | 2,960 | 2,895 | 2,910 | 74,000 |
| 2005/10/06 | 3,020 | 3,040 | 2,960 | 2,960 | 77,300 |
| 2005/10/05 | 3,140 | 3,160 | 3,050 | 3,050 | 61,600 |
| 2005/10/04 | 3,030 | 3,180 | 3,010 | 3,160 | 86,700 |
| 2005/10/03 | 3,050 | 3,100 | 3,040 | 3,080 | 46,700 |
| 2005/09/30 | 3,120 | 3,140 | 3,080 | 3,100 | 46,200 |
| 2005/09/29 | 3,150 | 3,180 | 3,060 | 3,140 | 69,100 |
| 2005/09/28 | 3,210 | 3,230 | 3,160 | 3,220 | 60,600 |
| 2005/09/27 | 3,240 | 3,240 | 3,160 | 3,210 | 64,900 |
| 2005/09/26 | 3,190 | 3,280 | 3,180 | 3,240 | 88,000 |
| 2005/09/22 | 3,190 | 3,190 | 3,140 | 3,180 | 33,000 |
| 2005/09/21 | 3,220 | 3,240 | 3,210 | 3,220 | 26,300 |
| 2005/09/20 | 3,160 | 3,230 | 3,160 | 3,220 | 27,000 |
| 2005/09/16 | 3,250 | 3,250 | 3,190 | 3,210 | 25,700 |
| 2005/09/15 | 3,300 | 3,310 | 3,210 | 3,230 | 55,600 |
| 2005/09/14 | 3,270 | 3,290 | 3,230 | 3,290 | 51,600 |
| 2005/09/13 | 3,260 | 3,280 | 3,220 | 3,270 | 82,400 |
| 2005/09/12 | 3,220 | 3,270 | 3,220 | 3,270 | 80,200 |
| 2005/09/09 | 3,280 | 3,290 | 3,140 | 3,210 | 218,500 |
| 2005/09/08 | 3,320 | 3,320 | 3,250 | 3,320 | 45,300 |
| 2005/09/07 | 3,320 | 3,320 | 3,260 | 3,290 | 48,300 |
| 2005/09/06 | 3,260 | 3,310 | 3,230 | 3,280 | 52,300 |
| 2005/09/05 | 3,240 | 3,310 | 3,240 | 3,280 | 37,400 |
| 2005/09/02 | 3,200 | 3,310 | 3,180 | 3,230 | 68,300 |
| 2005/09/01 | 3,130 | 3,200 | 3,130 | 3,180 | 60,000 |
| 2005/08/31 | 3,100 | 3,160 | 3,090 | 3,130 | 98,300 |
| 2005/08/30 | 3,090 | 3,120 | 3,070 | 3,100 | 21,300 |
| 2005/08/29 | 3,110 | 3,110 | 3,040 | 3,080 | 24,100 |
| 2005/08/26 | 3,100 | 3,110 | 3,080 | 3,110 | 31,700 |
| 2005/08/25 | 3,050 | 3,080 | 3,020 | 3,080 | 47,200 |
| 2005/08/24 | 3,050 | 3,050 | 2,985 | 3,040 | 18,600 |
| 2005/08/23 | 3,020 | 3,050 | 3,000 | 3,010 | 39,900 |
| 2005/08/22 | 2,980 | 3,000 | 2,965 | 2,990 | 22,300 |
| 2005/08/19 | 2,990 | 2,990 | 2,945 | 2,985 | 70,600 |
| 2005/08/18 | 2,970 | 3,010 | 2,965 | 3,010 | 86,700 |
| 2005/08/17 | 2,980 | 2,980 | 2,930 | 2,930 | 58,800 |
| 2005/08/16 | 3,020 | 3,040 | 2,955 | 2,975 | 76,200 |
| 2005/08/15 | 3,090 | 3,090 | 3,000 | 3,000 | 27,100 |
| 2005/08/12 | 3,120 | 3,120 | 3,070 | 3,100 | 14,000 |
| 2005/08/11 | 3,100 | 3,150 | 3,040 | 3,120 | 33,700 |
| 2005/08/10 | 3,100 | 3,150 | 3,050 | 3,060 | 51,000 |
| 2005/08/09 | 2,955 | 3,120 | 2,955 | 3,100 | 55,500 |
| 2005/08/08 | 2,925 | 2,990 | 2,905 | 2,990 | 51,600 |
| 2005/08/05 | 2,960 | 3,010 | 2,960 | 2,965 | 68,000 |
| 2005/08/04 | 3,060 | 3,100 | 3,000 | 3,020 | 169,700 |
| 2005/08/03 | 2,990 | 3,080 | 2,985 | 3,020 | 120,900 |
| 2005/08/02 | 2,965 | 2,965 | 2,915 | 2,915 | 44,600 |
| 2005/08/01 | 2,950 | 2,980 | 2,910 | 2,950 | 84,400 |
| 2005/07/29 | 3,040 | 3,060 | 2,990 | 2,990 | 89,900 |
| 2005/07/28 | 3,040 | 3,140 | 3,000 | 3,090 | 144,000 |
| 2005/07/27 | 2,875 | 2,965 | 2,875 | 2,960 | 64,300 |
| 2005/07/26 | 2,915 | 2,945 | 2,875 | 2,875 | 63,400 |
| 2005/07/25 | 3,000 | 3,000 | 2,920 | 2,955 | 103,900 |
| 2005/07/22 | 3,040 | 3,040 | 2,960 | 2,980 | 49,800 |
| 2005/07/21 | 3,000 | 3,050 | 2,995 | 3,040 | 46,700 |
| 2005/07/20 | 2,950 | 3,020 | 2,950 | 2,995 | 55,000 |
| 2005/07/19 | 2,985 | 3,030 | 2,930 | 2,960 | 160,200 |
| 2005/07/15 | 3,060 | 3,090 | 2,990 | 3,020 | 78,600 |
| 2005/07/14 | 3,080 | 3,120 | 3,070 | 3,110 | 53,400 |
| 2005/07/13 | 3,010 | 3,120 | 2,995 | 3,110 | 100,500 |
| 2005/07/12 | 3,010 | 3,080 | 2,960 | 3,060 | 48,000 |
| 2005/07/11 | 3,000 | 3,010 | 2,985 | 2,995 | 23,500 |
| 2005/07/08 | 3,030 | 3,070 | 2,985 | 2,995 | 37,900 |
| 2005/07/07 | 3,090 | 3,110 | 3,030 | 3,080 | 95,800 |
| 2005/07/06 | 2,990 | 3,070 | 2,980 | 3,070 | 37,200 |
| 2005/07/05 | 3,060 | 3,100 | 3,000 | 3,000 | 78,600 |
| 2005/07/04 | 3,010 | 3,050 | 2,995 | 3,050 | 33,400 |
| 2005/07/01 | 2,950 | 3,030 | 2,950 | 2,985 | 47,700 |
| 2005/06/30 | 3,070 | 3,070 | 2,980 | 3,000 | 97,100 |
| 2005/06/29 | 3,050 | 3,100 | 3,050 | 3,090 | 145,000 |
| 2005/06/28 | 3,050 | 3,050 | 3,000 | 3,030 | 94,600 |
| 2005/06/27 | 2,960 | 3,040 | 2,950 | 3,010 | 117,700 |
| 2005/06/24 | 3,020 | 3,060 | 2,980 | 3,040 | 184,600 |
| 2005/06/23 | 2,900 | 3,140 | 2,900 | 3,070 | 483,200 |
| 2005/06/22 | 2,830 | 2,880 | 2,815 | 2,875 | 67,300 |
| 2005/06/21 | 2,830 | 2,860 | 2,825 | 2,850 | 67,100 |
| 2005/06/20 | 2,800 | 2,835 | 2,790 | 2,835 | 45,200 |
| 2005/06/17 | 2,780 | 2,820 | 2,780 | 2,810 | 68,100 |
| 2005/06/16 | 2,795 | 2,795 | 2,765 | 2,770 | 66,000 |
| 2005/06/15 | 2,700 | 2,790 | 2,700 | 2,780 | 159,300 |
| 2005/06/14 | 2,685 | 2,700 | 2,650 | 2,670 | 54,800 |
| 2005/06/13 | 2,700 | 2,705 | 2,635 | 2,645 | 73,700 |
| 2005/06/10 | 2,690 | 2,710 | 2,680 | 2,700 | 86,700 |
| 2005/06/09 | 2,670 | 2,680 | 2,660 | 2,675 | 52,400 |
| 2005/06/08 | 2,680 | 2,680 | 2,660 | 2,680 | 38,700 |
| 2005/06/07 | 2,635 | 2,670 | 2,630 | 2,670 | 50,200 |
| 2005/06/06 | 2,665 | 2,665 | 2,645 | 2,665 | 44,100 |
| 2005/06/03 | 2,615 | 2,700 | 2,570 | 2,700 | 71,900 |
| 2005/06/02 | 2,615 | 2,635 | 2,605 | 2,615 | 63,100 |
| 2005/06/01 | 2,585 | 2,615 | 2,585 | 2,610 | 40,600 |
| 2005/05/31 | 2,585 | 2,600 | 2,560 | 2,585 | 100,100 |
| 2005/05/30 | 2,565 | 2,585 | 2,550 | 2,580 | 70,100 |
| 2005/05/27 | 2,520 | 2,570 | 2,510 | 2,560 | 66,000 |
| 2005/05/26 | 2,515 | 2,535 | 2,475 | 2,515 | 66,200 |
| 2005/05/25 | 2,635 | 2,650 | 2,505 | 2,520 | 204,100 |
| 2005/05/24 | 2,725 | 2,725 | 2,640 | 2,655 | 98,600 |
| 2005/05/23 | 2,670 | 2,735 | 2,665 | 2,725 | 90,500 |
| 2005/05/20 | 2,685 | 2,695 | 2,630 | 2,650 | 91,400 |
| 2005/05/19 | 2,680 | 2,690 | 2,650 | 2,670 | 116,500 |
| 2005/05/18 | 2,700 | 2,715 | 2,645 | 2,665 | 93,400 |
| 2005/05/17 | 2,705 | 2,765 | 2,705 | 2,755 | 86,300 |
| 2005/05/16 | 2,735 | 2,745 | 2,715 | 2,720 | 57,000 |
| 2005/05/13 | 2,745 | 2,765 | 2,740 | 2,745 | 58,600 |
| 2005/05/12 | 2,770 | 2,780 | 2,745 | 2,745 | 81,600 |
| 2005/05/11 | 2,795 | 2,805 | 2,780 | 2,800 | 67,900 |
| 2005/05/10 | 2,820 | 2,835 | 2,785 | 2,795 | 50,900 |
| 2005/05/09 | 2,760 | 2,830 | 2,755 | 2,830 | 124,400 |
| 2005/05/06 | 2,775 | 2,790 | 2,730 | 2,745 | 148,000 |
| 2005/05/02 | 2,755 | 2,810 | 2,745 | 2,805 | 81,600 |
| 2005/04/28 | 2,735 | 2,740 | 2,715 | 2,740 | 84,200 |
| 2005/04/27 | 2,730 | 2,735 | 2,700 | 2,730 | 65,800 |
| 2005/04/26 | 2,715 | 2,740 | 2,675 | 2,710 | 126,500 |
| 2005/04/25 | 2,795 | 2,795 | 2,750 | 2,780 | 118,900 |
| 2005/04/22 | 2,795 | 2,795 | 2,770 | 2,785 | 78,000 |
| 2005/04/21 | 2,730 | 2,740 | 2,705 | 2,740 | 54,300 |
| 2005/04/20 | 2,735 | 2,800 | 2,735 | 2,770 | 62,400 |
| 2005/04/19 | 2,700 | 2,760 | 2,700 | 2,730 | 52,000 |
| 2005/04/18 | 2,755 | 2,770 | 2,665 | 2,700 | 100,400 |
| 2005/04/15 | 2,840 | 2,840 | 2,775 | 2,810 | 106,400 |
| 2005/04/14 | 2,820 | 2,820 | 2,790 | 2,820 | 36,500 |
| 2005/04/13 | 2,840 | 2,850 | 2,810 | 2,825 | 75,400 |
| 2005/04/12 | 2,830 | 2,850 | 2,815 | 2,840 | 59,400 |
| 2005/04/11 | 2,825 | 2,840 | 2,805 | 2,815 | 69,200 |
| 2005/04/08 | 2,860 | 2,870 | 2,835 | 2,840 | 91,000 |
| 2005/04/07 | 2,885 | 2,910 | 2,860 | 2,870 | 81,100 |
| 2005/04/06 | 2,880 | 2,895 | 2,865 | 2,880 | 55,400 |
| 2005/04/05 | 2,845 | 2,890 | 2,830 | 2,875 | 46,000 |
| 2005/04/04 | 2,840 | 2,840 | 2,815 | 2,835 | 65,900 |
| 2005/04/01 | 2,860 | 2,860 | 2,820 | 2,840 | 74,300 |
| 2005/03/31 | 2,810 | 2,855 | 2,805 | 2,830 | 117,600 |
| 2005/03/30 | 2,785 | 2,795 | 2,770 | 2,785 | 65,200 |
| 2005/03/29 | 2,840 | 2,840 | 2,775 | 2,780 | 92,700 |
| 2005/03/28 | 2,850 | 2,860 | 2,840 | 2,850 | 26,700 |
| 2005/03/25 | 2,850 | 2,850 | 2,805 | 2,815 | 51,800 |
| 2005/03/24 | 2,850 | 2,860 | 2,805 | 2,810 | 53,500 |
| 2005/03/23 | 2,880 | 2,880 | 2,820 | 2,845 | 119,200 |
| 2005/03/22 | 2,880 | 2,910 | 2,870 | 2,885 | 171,700 |
| 2005/03/18 | 2,850 | 2,875 | 2,840 | 2,850 | 65,200 |
| 2005/03/17 | 2,850 | 2,865 | 2,840 | 2,860 | 68,600 |
| 2005/03/16 | 2,880 | 2,885 | 2,860 | 2,875 | 36,000 |
| 2005/03/15 | 2,875 | 2,875 | 2,850 | 2,860 | 65,400 |
| 2005/03/14 | 2,900 | 2,910 | 2,875 | 2,875 | 41,600 |
| 2005/03/11 | 2,875 | 2,915 | 2,875 | 2,890 | 120,800 |
| 2005/03/10 | 2,910 | 2,915 | 2,870 | 2,875 | 93,000 |
| 2005/03/09 | 2,955 | 2,955 | 2,920 | 2,920 | 47,500 |
| 2005/03/08 | 2,970 | 3,000 | 2,960 | 2,965 | 54,900 |
| 2005/03/07 | 2,980 | 3,000 | 2,975 | 3,000 | 78,100 |
| 2005/03/04 | 2,980 | 2,990 | 2,960 | 2,985 | 32,900 |
| 2005/03/03 | 3,020 | 3,020 | 2,990 | 3,010 | 57,300 |
| 2005/03/02 | 3,000 | 3,040 | 3,000 | 3,040 | 31,800 |
| 2005/03/01 | 3,000 | 3,000 | 2,980 | 2,995 | 68,700 |
| 2005/02/28 | 3,070 | 3,090 | 2,995 | 3,000 | 122,800 |
| 2005/02/25 | 2,990 | 3,060 | 2,985 | 3,050 | 107,000 |
| 2005/02/24 | 2,965 | 3,030 | 2,965 | 3,030 | 98,800 |
| 2005/02/23 | 2,930 | 2,955 | 2,925 | 2,950 | 59,400 |
| 2005/02/22 | 2,975 | 2,975 | 2,940 | 2,955 | 63,800 |
| 2005/02/21 | 2,950 | 3,010 | 2,940 | 3,000 | 176,100 |
| 2005/02/18 | 2,870 | 2,920 | 2,855 | 2,910 | 65,900 |
| 2005/02/17 | 2,870 | 2,890 | 2,845 | 2,890 | 47,600 |
| 2005/02/16 | 2,870 | 2,875 | 2,845 | 2,875 | 68,800 |
| 2005/02/15 | 2,875 | 2,890 | 2,865 | 2,885 | 91,300 |
| 2005/02/14 | 2,870 | 2,880 | 2,855 | 2,865 | 93,500 |
| 2005/02/10 | 2,850 | 2,850 | 2,825 | 2,830 | 37,900 |
| 2005/02/09 | 2,840 | 2,850 | 2,835 | 2,850 | 68,900 |
| 2005/02/08 | 2,840 | 2,840 | 2,820 | 2,830 | 95,600 |
| 2005/02/07 | 2,820 | 2,850 | 2,810 | 2,840 | 39,000 |
| 2005/02/04 | 2,800 | 2,820 | 2,790 | 2,805 | 46,800 |
| 2005/02/03 | 2,810 | 2,820 | 2,795 | 2,800 | 34,200 |
| 2005/02/02 | 2,835 | 2,835 | 2,790 | 2,790 | 63,400 |
| 2005/02/01 | 2,815 | 2,835 | 2,810 | 2,825 | 49,500 |
| 2005/01/31 | 2,765 | 2,815 | 2,765 | 2,805 | 47,700 |
| 2005/01/28 | 2,800 | 2,810 | 2,750 | 2,760 | 88,100 |
| 2005/01/27 | 2,820 | 2,820 | 2,795 | 2,795 | 36,800 |
| 2005/01/26 | 2,830 | 2,850 | 2,785 | 2,785 | 156,300 |
| 2005/01/25 | 2,900 | 2,900 | 2,775 | 2,820 | 345,800 |
| 2005/01/24 | 2,990 | 3,010 | 2,900 | 2,930 | 95,000 |
| 2005/01/21 | 3,030 | 3,050 | 3,010 | 3,040 | 14,000 |
| 2005/01/20 | 2,990 | 3,050 | 2,975 | 3,020 | 46,800 |
| 2005/01/19 | 3,060 | 3,080 | 3,030 | 3,050 | 35,600 |
| 2005/01/18 | 3,060 | 3,070 | 3,020 | 3,030 | 13,700 |
| 2005/01/17 | 3,070 | 3,090 | 3,040 | 3,040 | 29,500 |
| 2005/01/14 | 3,030 | 3,070 | 2,960 | 3,050 | 41,500 |
| 2005/01/13 | 3,040 | 3,050 | 3,000 | 3,000 | 18,000 |
| 2005/01/12 | 3,050 | 3,070 | 3,030 | 3,040 | 35,200 |
| 2005/01/11 | 3,090 | 3,090 | 3,050 | 3,050 | 13,400 |
| 2005/01/07 | 3,070 | 3,070 | 3,020 | 3,070 | 56,600 |
| 2005/01/06 | 3,010 | 3,050 | 3,010 | 3,020 | 20,500 |
| 2005/01/05 | 3,060 | 3,060 | 3,000 | 3,050 | 30,200 |
| 2005/01/04 | 3,050 | 3,080 | 3,010 | 3,070 | 25,100 |