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 |
|---|---|---|---|---|---|
| 2008/12/30 | 967 | 998 | 967 | 996 | 6,000 |
| 2008/12/29 | 995 | 1,000 | 941 | 997 | 24,600 |
| 2008/12/26 | 966 | 999 | 966 | 995 | 27,400 |
| 2008/12/25 | 977 | 996 | 971 | 996 | 8,400 |
| 2008/12/24 | 1,007 | 1,007 | 970 | 986 | 22,700 |
| 2008/12/22 | 965 | 999 | 965 | 995 | 29,800 |
| 2008/12/19 | 948 | 981 | 948 | 975 | 29,100 |
| 2008/12/18 | 942 | 978 | 934 | 968 | 37,900 |
| 2008/12/17 | 926 | 955 | 917 | 955 | 93,600 |
| 2008/12/16 | 911 | 945 | 901 | 915 | 75,300 |
| 2008/12/15 | 934 | 949 | 918 | 940 | 17,800 |
| 2008/12/12 | 917 | 943 | 917 | 934 | 57,800 |
| 2008/12/11 | 907 | 937 | 883 | 937 | 32,900 |
| 2008/12/10 | 920 | 934 | 900 | 931 | 22,200 |
| 2008/12/09 | 930 | 935 | 910 | 935 | 24,400 |
| 2008/12/08 | 901 | 927 | 901 | 920 | 20,000 |
| 2008/12/05 | 911 | 920 | 875 | 915 | 40,200 |
| 2008/12/04 | 840 | 874 | 840 | 874 | 46,100 |
| 2008/12/03 | 826 | 850 | 825 | 847 | 46,800 |
| 2008/12/02 | 818 | 845 | 818 | 826 | 13,800 |
| 2008/12/01 | 918 | 918 | 860 | 871 | 20,900 |
| 2008/11/28 | 914 | 925 | 860 | 918 | 55,900 |
| 2008/11/27 | 900 | 928 | 900 | 914 | 30,600 |
| 2008/11/26 | 860 | 910 | 851 | 902 | 115,300 |
| 2008/11/25 | 841 | 880 | 773 | 865 | 53,500 |
| 2008/11/21 | 806 | 854 | 800 | 854 | 42,200 |
| 2008/11/20 | 831 | 852 | 810 | 810 | 36,500 |
| 2008/11/19 | 855 | 865 | 795 | 830 | 23,800 |
| 2008/11/18 | 887 | 897 | 850 | 854 | 22,100 |
| 2008/11/17 | 874 | 945 | 870 | 906 | 40,800 |
| 2008/11/14 | 888 | 906 | 878 | 906 | 27,400 |
| 2008/11/13 | 866 | 886 | 864 | 870 | 28,100 |
| 2008/11/12 | 902 | 909 | 871 | 899 | 22,600 |
| 2008/11/11 | 930 | 940 | 919 | 935 | 43,000 |
| 2008/11/10 | 931 | 942 | 910 | 935 | 70,700 |
| 2008/11/07 | 900 | 935 | 875 | 931 | 89,800 |
| 2008/11/06 | 900 | 927 | 896 | 927 | 131,400 |
| 2008/11/05 | 871 | 906 | 871 | 900 | 65,900 |
| 2008/11/04 | 789 | 845 | 789 | 845 | 38,300 |
| 2008/10/31 | 814 | 834 | 778 | 779 | 123,100 |
| 2008/10/30 | 812 | 847 | 790 | 814 | 140,200 |
| 2008/10/29 | 792 | 812 | 772 | 812 | 62,100 |
| 2008/10/28 | 592 | 712 | 582 | 712 | 43,700 |
| 2008/10/27 | 620 | 620 | 580 | 612 | 64,300 |
| 2008/10/24 | 595 | 645 | 573 | 640 | 56,500 |
| 2008/10/23 | 570 | 600 | 553 | 595 | 61,600 |
| 2008/10/22 | 596 | 620 | 587 | 595 | 48,800 |
| 2008/10/21 | 648 | 680 | 632 | 636 | 27,700 |
| 2008/10/20 | 550 | 638 | 550 | 638 | 37,600 |
| 2008/10/17 | 575 | 630 | 550 | 550 | 31,600 |
| 2008/10/16 | 600 | 610 | 572 | 572 | 25,700 |
| 2008/10/15 | 694 | 704 | 610 | 660 | 45,900 |
| 2008/10/14 | 711 | 711 | 678 | 704 | 30,200 |
| 2008/10/10 | 669 | 672 | 600 | 611 | 63,300 |
| 2008/10/09 | 640 | 705 | 640 | 682 | 79,000 |
| 2008/10/08 | 730 | 731 | 690 | 690 | 75,700 |
| 2008/10/07 | 779 | 821 | 772 | 790 | 42,400 |
| 2008/10/06 | 890 | 892 | 818 | 839 | 57,100 |
| 2008/10/03 | 893 | 922 | 888 | 900 | 65,200 |
| 2008/10/02 | 915 | 915 | 888 | 903 | 53,000 |
| 2008/10/01 | 935 | 959 | 912 | 920 | 60,300 |
| 2008/09/30 | 928 | 945 | 909 | 935 | 55,900 |
| 2008/09/29 | 960 | 970 | 948 | 948 | 41,300 |
| 2008/09/26 | 984 | 990 | 932 | 940 | 84,800 |
| 2008/09/25 | 994 | 995 | 978 | 984 | 28,700 |
| 2008/09/24 | 1,010 | 1,012 | 982 | 1,000 | 59,600 |
| 2008/09/22 | 1,049 | 1,049 | 987 | 1,000 | 94,800 |
| 2008/09/19 | 1,018 | 1,039 | 1,001 | 1,020 | 79,300 |
| 2008/09/18 | 1,010 | 1,035 | 1,010 | 1,018 | 87,900 |
| 2008/09/17 | 979 | 1,034 | 977 | 1,030 | 78,400 |
| 2008/09/16 | 1,000 | 1,030 | 980 | 981 | 59,400 |
| 2008/09/12 | 1,040 | 1,061 | 1,013 | 1,015 | 54,500 |
| 2008/09/11 | 1,035 | 1,052 | 1,021 | 1,021 | 28,200 |
| 2008/09/10 | 1,022 | 1,050 | 1,020 | 1,033 | 13,800 |
| 2008/09/09 | 1,048 | 1,048 | 1,034 | 1,042 | 7,300 |
| 2008/09/08 | 1,050 | 1,050 | 1,034 | 1,048 | 18,900 |
| 2008/09/05 | 1,030 | 1,036 | 1,006 | 1,017 | 26,500 |
| 2008/09/04 | 1,050 | 1,057 | 1,036 | 1,041 | 19,100 |
| 2008/09/03 | 1,030 | 1,050 | 1,030 | 1,040 | 19,900 |
| 2008/09/02 | 1,050 | 1,058 | 1,016 | 1,027 | 33,000 |
| 2008/09/01 | 1,055 | 1,055 | 1,038 | 1,050 | 27,500 |
| 2008/08/29 | 1,054 | 1,070 | 1,045 | 1,058 | 168,900 |
| 2008/08/28 | 1,040 | 1,070 | 1,030 | 1,040 | 66,600 |
| 2008/08/27 | 1,066 | 1,080 | 1,048 | 1,050 | 31,400 |
| 2008/08/26 | 1,056 | 1,086 | 1,056 | 1,086 | 10,000 |
| 2008/08/25 | 1,104 | 1,110 | 1,089 | 1,096 | 9,300 |
| 2008/08/22 | 1,093 | 1,110 | 1,056 | 1,110 | 14,100 |
| 2008/08/21 | 1,101 | 1,101 | 1,063 | 1,080 | 9,300 |
| 2008/08/20 | 1,064 | 1,084 | 1,060 | 1,082 | 19,000 |
| 2008/08/19 | 1,090 | 1,116 | 1,068 | 1,084 | 17,600 |
| 2008/08/18 | 1,073 | 1,140 | 1,073 | 1,135 | 14,700 |
| 2008/08/15 | 1,065 | 1,086 | 1,065 | 1,080 | 6,500 |
| 2008/08/14 | 1,080 | 1,101 | 1,072 | 1,080 | 9,200 |
| 2008/08/13 | 1,153 | 1,153 | 1,091 | 1,100 | 15,800 |
| 2008/08/12 | 1,190 | 1,190 | 1,145 | 1,173 | 12,100 |
| 2008/08/11 | 1,150 | 1,177 | 1,150 | 1,170 | 15,200 |
| 2008/08/08 | 1,119 | 1,161 | 1,102 | 1,142 | 17,000 |
| 2008/08/07 | 1,140 | 1,140 | 1,117 | 1,120 | 9,100 |
| 2008/08/06 | 1,067 | 1,141 | 1,066 | 1,120 | 43,100 |
| 2008/08/05 | 1,048 | 1,080 | 1,042 | 1,079 | 23,200 |
| 2008/08/04 | 1,065 | 1,081 | 1,040 | 1,041 | 19,400 |
| 2008/08/01 | 1,116 | 1,116 | 1,072 | 1,085 | 12,100 |
| 2008/07/31 | 1,099 | 1,110 | 1,070 | 1,096 | 20,000 |
| 2008/07/30 | 1,045 | 1,084 | 1,045 | 1,070 | 45,000 |
| 2008/07/29 | 1,055 | 1,079 | 1,040 | 1,055 | 46,700 |
| 2008/07/28 | 1,099 | 1,099 | 1,033 | 1,050 | 37,600 |
| 2008/07/25 | 1,094 | 1,122 | 1,064 | 1,079 | 23,800 |
| 2008/07/24 | 1,145 | 1,145 | 1,103 | 1,105 | 37,300 |
| 2008/07/23 | 1,100 | 1,142 | 1,097 | 1,105 | 17,400 |
| 2008/07/22 | 1,092 | 1,093 | 1,065 | 1,093 | 13,700 |
| 2008/07/18 | 1,085 | 1,085 | 1,051 | 1,052 | 5,900 |
| 2008/07/17 | 1,048 | 1,067 | 1,044 | 1,055 | 14,100 |
| 2008/07/16 | 1,038 | 1,060 | 1,037 | 1,047 | 18,800 |
| 2008/07/15 | 1,070 | 1,071 | 1,045 | 1,051 | 32,900 |
| 2008/07/14 | 1,087 | 1,112 | 1,071 | 1,076 | 42,800 |
| 2008/07/11 | 1,094 | 1,107 | 1,072 | 1,085 | 26,600 |
| 2008/07/10 | 1,109 | 1,112 | 1,093 | 1,100 | 24,200 |
| 2008/07/09 | 1,132 | 1,156 | 1,117 | 1,117 | 34,300 |
| 2008/07/08 | 1,161 | 1,170 | 1,140 | 1,140 | 17,000 |
| 2008/07/07 | 1,182 | 1,182 | 1,133 | 1,160 | 9,200 |
| 2008/07/04 | 1,124 | 1,145 | 1,124 | 1,142 | 8,100 |
| 2008/07/03 | 1,140 | 1,141 | 1,122 | 1,131 | 11,500 |
| 2008/07/02 | 1,188 | 1,188 | 1,140 | 1,149 | 25,500 |
| 2008/07/01 | 1,205 | 1,231 | 1,177 | 1,187 | 37,800 |
| 2008/06/30 | 1,239 | 1,240 | 1,194 | 1,225 | 37,500 |
| 2008/06/27 | 1,215 | 1,222 | 1,100 | 1,181 | 181,100 |
| 2008/06/26 | 1,286 | 1,286 | 1,227 | 1,231 | 27,500 |
| 2008/06/25 | 1,262 | 1,310 | 1,240 | 1,285 | 37,000 |
| 2008/06/24 | 1,296 | 1,319 | 1,277 | 1,281 | 47,900 |
| 2008/06/23 | 1,214 | 1,358 | 1,214 | 1,347 | 33,900 |
| 2008/06/20 | 1,265 | 1,290 | 1,242 | 1,254 | 42,000 |
| 2008/06/19 | 1,355 | 1,368 | 1,305 | 1,305 | 46,000 |
| 2008/06/18 | 1,328 | 1,358 | 1,328 | 1,350 | 35,900 |
| 2008/06/17 | 1,345 | 1,350 | 1,324 | 1,348 | 41,200 |
| 2008/06/16 | 1,302 | 1,349 | 1,298 | 1,335 | 58,800 |
| 2008/06/13 | 1,280 | 1,295 | 1,275 | 1,282 | 48,200 |
| 2008/06/12 | 1,276 | 1,295 | 1,255 | 1,295 | 39,900 |
| 2008/06/11 | 1,270 | 1,297 | 1,251 | 1,296 | 35,200 |
| 2008/06/10 | 1,251 | 1,270 | 1,246 | 1,270 | 19,800 |
| 2008/06/09 | 1,258 | 1,270 | 1,232 | 1,262 | 44,200 |
| 2008/06/06 | 1,270 | 1,276 | 1,252 | 1,270 | 32,300 |
| 2008/06/05 | 1,230 | 1,252 | 1,221 | 1,249 | 37,000 |
| 2008/06/04 | 1,203 | 1,264 | 1,203 | 1,252 | 33,100 |
| 2008/06/03 | 1,253 | 1,276 | 1,211 | 1,215 | 59,700 |
| 2008/06/02 | 1,270 | 1,293 | 1,247 | 1,291 | 50,100 |
| 2008/05/30 | 1,224 | 1,269 | 1,224 | 1,269 | 58,400 |
| 2008/05/29 | 1,258 | 1,258 | 1,211 | 1,223 | 72,200 |
| 2008/05/28 | 1,227 | 1,236 | 1,198 | 1,202 | 62,800 |
| 2008/05/27 | 1,193 | 1,224 | 1,188 | 1,207 | 52,900 |
| 2008/05/26 | 1,208 | 1,210 | 1,193 | 1,193 | 60,200 |
| 2008/05/23 | 1,174 | 1,220 | 1,165 | 1,171 | 77,200 |
| 2008/05/22 | 1,153 | 1,176 | 1,130 | 1,174 | 46,400 |
| 2008/05/21 | 1,160 | 1,180 | 1,160 | 1,173 | 37,000 |
| 2008/05/20 | 1,155 | 1,174 | 1,126 | 1,150 | 62,600 |
| 2008/05/19 | 1,141 | 1,166 | 1,135 | 1,156 | 49,900 |
| 2008/05/16 | 1,180 | 1,196 | 1,111 | 1,134 | 80,100 |
| 2008/05/15 | 1,150 | 1,186 | 1,133 | 1,180 | 81,200 |
| 2008/05/14 | 1,090 | 1,130 | 1,090 | 1,121 | 80,900 |
| 2008/05/13 | 1,115 | 1,122 | 1,083 | 1,090 | 68,300 |
| 2008/05/12 | 1,103 | 1,123 | 1,100 | 1,110 | 56,900 |
| 2008/05/09 | 1,163 | 1,165 | 1,097 | 1,103 | 129,900 |
| 2008/05/08 | 1,127 | 1,189 | 1,127 | 1,162 | 71,800 |
| 2008/05/07 | 1,100 | 1,155 | 1,100 | 1,123 | 111,500 |
| 2008/05/02 | 1,079 | 1,119 | 1,079 | 1,113 | 90,400 |
| 2008/05/01 | 1,090 | 1,094 | 1,076 | 1,084 | 136,300 |
| 2008/04/30 | 1,110 | 1,119 | 1,081 | 1,090 | 172,600 |
| 2008/04/28 | 1,144 | 1,144 | 1,067 | 1,100 | 182,600 |
| 2008/04/25 | 1,247 | 1,279 | 1,113 | 1,124 | 152,500 |
| 2008/04/24 | 1,245 | 1,300 | 1,242 | 1,267 | 40,000 |
| 2008/04/23 | 1,233 | 1,263 | 1,232 | 1,244 | 23,100 |
| 2008/04/22 | 1,233 | 1,279 | 1,232 | 1,273 | 70,700 |
| 2008/04/21 | 1,320 | 1,320 | 1,238 | 1,242 | 43,300 |
| 2008/04/18 | 1,320 | 1,322 | 1,263 | 1,282 | 34,900 |
| 2008/04/17 | 1,317 | 1,331 | 1,296 | 1,312 | 27,500 |
| 2008/04/16 | 1,298 | 1,319 | 1,280 | 1,312 | 47,100 |
| 2008/04/15 | 1,261 | 1,288 | 1,243 | 1,288 | 65,100 |
| 2008/04/14 | 1,198 | 1,268 | 1,198 | 1,255 | 38,100 |
| 2008/04/11 | 1,214 | 1,246 | 1,214 | 1,244 | 44,800 |
| 2008/04/10 | 1,246 | 1,246 | 1,184 | 1,194 | 56,100 |
| 2008/04/09 | 1,219 | 1,257 | 1,214 | 1,254 | 63,600 |
| 2008/04/08 | 1,188 | 1,221 | 1,177 | 1,177 | 39,800 |
| 2008/04/07 | 1,180 | 1,200 | 1,163 | 1,190 | 85,300 |
| 2008/04/04 | 1,180 | 1,300 | 1,177 | 1,190 | 116,000 |
| 2008/04/03 | 1,097 | 1,180 | 1,080 | 1,177 | 123,000 |
| 2008/04/02 | 1,069 | 1,148 | 1,056 | 1,077 | 143,700 |
| 2008/04/01 | 1,069 | 1,070 | 1,031 | 1,049 | 26,500 |
| 2008/03/31 | 1,070 | 1,070 | 1,019 | 1,056 | 46,100 |
| 2008/03/28 | 1,080 | 1,104 | 1,052 | 1,070 | 109,300 |
| 2008/03/27 | 1,066 | 1,078 | 1,046 | 1,061 | 71,000 |
| 2008/03/26 | 1,096 | 1,117 | 1,040 | 1,055 | 46,900 |
| 2008/03/25 | 1,087 | 1,101 | 1,069 | 1,095 | 45,700 |
| 2008/03/24 | 1,104 | 1,113 | 1,061 | 1,080 | 56,600 |
| 2008/03/21 | 1,077 | 1,131 | 1,077 | 1,104 | 73,900 |
| 2008/03/19 | 1,076 | 1,104 | 1,043 | 1,075 | 40,000 |
| 2008/03/18 | 1,066 | 1,100 | 1,050 | 1,064 | 45,100 |
| 2008/03/17 | 1,071 | 1,078 | 1,020 | 1,066 | 45,400 |
| 2008/03/14 | 1,065 | 1,097 | 1,060 | 1,069 | 69,700 |
| 2008/03/13 | 1,119 | 1,142 | 1,083 | 1,086 | 58,900 |
| 2008/03/12 | 1,129 | 1,152 | 1,119 | 1,119 | 67,900 |
| 2008/03/11 | 1,050 | 1,118 | 1,050 | 1,109 | 60,800 |
| 2008/03/10 | 1,101 | 1,118 | 1,025 | 1,034 | 82,300 |
| 2008/03/07 | 1,112 | 1,125 | 1,087 | 1,101 | 54,200 |
| 2008/03/06 | 1,112 | 1,156 | 1,111 | 1,130 | 41,600 |
| 2008/03/05 | 1,107 | 1,127 | 1,094 | 1,107 | 37,900 |
| 2008/03/04 | 1,070 | 1,127 | 1,070 | 1,087 | 68,000 |
| 2008/03/03 | 1,128 | 1,128 | 1,070 | 1,070 | 46,500 |
| 2008/02/29 | 1,142 | 1,174 | 1,132 | 1,133 | 57,600 |
| 2008/02/28 | 1,155 | 1,167 | 1,132 | 1,142 | 58,600 |
| 2008/02/27 | 1,140 | 1,183 | 1,138 | 1,154 | 53,600 |
| 2008/02/26 | 1,150 | 1,178 | 1,123 | 1,125 | 44,200 |
| 2008/02/25 | 1,101 | 1,187 | 1,101 | 1,152 | 77,600 |
| 2008/02/22 | 1,125 | 1,143 | 1,101 | 1,105 | 60,700 |
| 2008/02/21 | 1,087 | 1,148 | 1,086 | 1,123 | 74,800 |
| 2008/02/20 | 1,110 | 1,128 | 1,070 | 1,081 | 59,200 |
| 2008/02/19 | 1,067 | 1,123 | 1,067 | 1,110 | 50,000 |
| 2008/02/18 | 1,085 | 1,094 | 1,061 | 1,061 | 43,100 |
| 2008/02/15 | 1,061 | 1,085 | 1,040 | 1,078 | 69,000 |
| 2008/02/14 | 1,051 | 1,088 | 1,050 | 1,074 | 145,700 |
| 2008/02/13 | 1,050 | 1,074 | 1,039 | 1,045 | 75,600 |
| 2008/02/12 | 1,080 | 1,122 | 1,017 | 1,020 | 82,400 |
| 2008/02/08 | 1,085 | 1,118 | 1,080 | 1,081 | 31,800 |
| 2008/02/07 | 1,110 | 1,130 | 1,044 | 1,083 | 80,700 |
| 2008/02/06 | 1,187 | 1,195 | 1,107 | 1,108 | 77,800 |
| 2008/02/05 | 1,171 | 1,195 | 1,169 | 1,187 | 61,400 |
| 2008/02/04 | 1,131 | 1,171 | 1,121 | 1,169 | 36,200 |
| 2008/02/01 | 1,087 | 1,129 | 1,087 | 1,100 | 44,900 |
| 2008/01/31 | 1,000 | 1,089 | 1,000 | 1,087 | 79,300 |
| 2008/01/30 | 1,014 | 1,014 | 985 | 1,000 | 99,000 |
| 2008/01/29 | 1,005 | 1,034 | 991 | 1,019 | 56,500 |
| 2008/01/28 | 1,104 | 1,154 | 983 | 995 | 56,000 |
| 2008/01/25 | 1,097 | 1,115 | 1,044 | 1,064 | 51,600 |
| 2008/01/24 | 1,024 | 1,087 | 1,024 | 1,083 | 36,700 |
| 2008/01/23 | 1,010 | 1,054 | 983 | 1,028 | 98,900 |
| 2008/01/22 | 1,051 | 1,094 | 1,009 | 1,022 | 91,500 |
| 2008/01/21 | 1,032 | 1,110 | 1,032 | 1,071 | 45,400 |
| 2008/01/18 | 1,036 | 1,088 | 1,015 | 1,062 | 37,500 |
| 2008/01/17 | 1,011 | 1,049 | 1,003 | 1,037 | 37,900 |
| 2008/01/16 | 916 | 1,081 | 916 | 1,043 | 238,800 |
| 2008/01/15 | 1,130 | 1,163 | 1,096 | 1,096 | 84,900 |
| 2008/01/11 | 1,173 | 1,188 | 1,165 | 1,170 | 59,600 |
| 2008/01/10 | 1,213 | 1,213 | 1,177 | 1,179 | 31,700 |
| 2008/01/09 | 1,173 | 1,220 | 1,168 | 1,212 | 32,000 |
| 2008/01/08 | 1,194 | 1,237 | 1,172 | 1,213 | 66,300 |
| 2008/01/07 | 1,199 | 1,223 | 1,159 | 1,214 | 71,200 |
| 2008/01/04 | 1,247 | 1,250 | 1,210 | 1,216 | 61,200 |