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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,773 | 1,790 | 1,753 | 1,768 | 32,700 |
| 2009/12/29 | 1,760 | 1,797 | 1,736 | 1,796 | 54,700 |
| 2009/12/28 | 1,725 | 1,769 | 1,717 | 1,743 | 35,700 |
| 2009/12/25 | 1,690 | 1,750 | 1,665 | 1,728 | 77,800 |
| 2009/12/24 | 1,608 | 1,665 | 1,601 | 1,640 | 27,500 |
| 2009/12/22 | 1,626 | 1,639 | 1,560 | 1,607 | 44,200 |
| 2009/12/21 | 1,639 | 1,670 | 1,623 | 1,623 | 12,400 |
| 2009/12/18 | 1,631 | 1,647 | 1,583 | 1,647 | 20,800 |
| 2009/12/17 | 1,700 | 1,700 | 1,624 | 1,653 | 19,100 |
| 2009/12/16 | 1,680 | 1,700 | 1,668 | 1,684 | 29,700 |
| 2009/12/15 | 1,700 | 1,700 | 1,655 | 1,680 | 23,200 |
| 2009/12/14 | 1,620 | 1,700 | 1,595 | 1,700 | 33,200 |
| 2009/12/11 | 1,537 | 1,650 | 1,537 | 1,640 | 58,100 |
| 2009/12/10 | 1,563 | 1,576 | 1,490 | 1,537 | 16,700 |
| 2009/12/09 | 1,575 | 1,600 | 1,565 | 1,591 | 10,800 |
| 2009/12/08 | 1,620 | 1,623 | 1,596 | 1,605 | 24,700 |
| 2009/12/07 | 1,630 | 1,644 | 1,607 | 1,639 | 38,400 |
| 2009/12/04 | 1,601 | 1,619 | 1,580 | 1,588 | 15,400 |
| 2009/12/03 | 1,599 | 1,606 | 1,576 | 1,601 | 34,600 |
| 2009/12/02 | 1,553 | 1,609 | 1,509 | 1,570 | 39,200 |
| 2009/12/01 | 1,602 | 1,650 | 1,573 | 1,583 | 51,900 |
| 2009/11/30 | 1,512 | 1,630 | 1,511 | 1,602 | 72,100 |
| 2009/11/27 | 1,465 | 1,519 | 1,448 | 1,499 | 38,200 |
| 2009/11/26 | 1,495 | 1,495 | 1,429 | 1,493 | 17,000 |
| 2009/11/25 | 1,550 | 1,550 | 1,456 | 1,494 | 35,500 |
| 2009/11/24 | 1,545 | 1,545 | 1,443 | 1,504 | 75,700 |
| 2009/11/20 | 1,390 | 1,440 | 1,354 | 1,415 | 81,100 |
| 2009/11/19 | 1,303 | 1,323 | 1,285 | 1,304 | 26,200 |
| 2009/11/18 | 1,301 | 1,321 | 1,260 | 1,301 | 32,100 |
| 2009/11/17 | 1,373 | 1,390 | 1,312 | 1,320 | 31,500 |
| 2009/11/16 | 1,393 | 1,414 | 1,370 | 1,373 | 31,400 |
| 2009/11/13 | 1,401 | 1,438 | 1,400 | 1,402 | 15,500 |
| 2009/11/12 | 1,403 | 1,422 | 1,400 | 1,400 | 16,100 |
| 2009/11/11 | 1,450 | 1,460 | 1,419 | 1,422 | 26,300 |
| 2009/11/10 | 1,425 | 1,468 | 1,418 | 1,468 | 35,800 |
| 2009/11/09 | 1,381 | 1,427 | 1,362 | 1,414 | 21,400 |
| 2009/11/06 | 1,437 | 1,437 | 1,387 | 1,397 | 21,900 |
| 2009/11/05 | 1,433 | 1,459 | 1,423 | 1,437 | 32,800 |
| 2009/11/04 | 1,470 | 1,471 | 1,414 | 1,452 | 49,900 |
| 2009/11/02 | 1,491 | 1,525 | 1,470 | 1,489 | 29,500 |
| 2009/10/30 | 1,495 | 1,560 | 1,475 | 1,551 | 84,900 |
| 2009/10/29 | 1,410 | 1,495 | 1,399 | 1,495 | 123,000 |
| 2009/10/28 | 1,455 | 1,480 | 1,366 | 1,450 | 172,100 |
| 2009/10/27 | 1,478 | 1,494 | 1,411 | 1,442 | 93,300 |
| 2009/10/26 | 1,572 | 1,603 | 1,480 | 1,508 | 103,900 |
| 2009/10/23 | 1,550 | 1,585 | 1,520 | 1,568 | 123,500 |
| 2009/10/22 | 1,602 | 1,602 | 1,495 | 1,520 | 108,600 |
| 2009/10/21 | 1,609 | 1,670 | 1,571 | 1,599 | 102,100 |
| 2009/10/20 | 1,692 | 1,730 | 1,634 | 1,639 | 58,900 |
| 2009/10/19 | 1,604 | 1,712 | 1,604 | 1,690 | 110,000 |
| 2009/10/16 | 1,763 | 1,789 | 1,664 | 1,674 | 84,800 |
| 2009/10/15 | 1,760 | 1,790 | 1,752 | 1,772 | 38,200 |
| 2009/10/14 | 1,759 | 1,774 | 1,750 | 1,761 | 46,400 |
| 2009/10/13 | 1,759 | 1,778 | 1,738 | 1,760 | 38,100 |
| 2009/10/09 | 1,799 | 1,800 | 1,762 | 1,765 | 28,200 |
| 2009/10/08 | 1,786 | 1,814 | 1,771 | 1,788 | 25,500 |
| 2009/10/07 | 1,785 | 1,817 | 1,763 | 1,817 | 49,600 |
| 2009/10/06 | 1,754 | 1,793 | 1,740 | 1,785 | 46,600 |
| 2009/10/05 | 1,750 | 1,790 | 1,700 | 1,790 | 49,100 |
| 2009/10/02 | 1,754 | 1,760 | 1,674 | 1,760 | 43,300 |
| 2009/10/01 | 1,720 | 1,754 | 1,620 | 1,754 | 36,700 |
| 2009/09/30 | 1,774 | 1,800 | 1,721 | 1,725 | 28,600 |
| 2009/09/29 | 1,798 | 1,798 | 1,747 | 1,773 | 18,400 |
| 2009/09/28 | 1,780 | 1,780 | 1,712 | 1,749 | 67,600 |
| 2009/09/25 | 1,810 | 1,810 | 1,754 | 1,803 | 37,400 |
| 2009/09/24 | 1,800 | 1,828 | 1,761 | 1,812 | 57,400 |
| 2009/09/18 | 1,730 | 1,769 | 1,700 | 1,769 | 46,900 |
| 2009/09/17 | 1,810 | 1,810 | 1,765 | 1,789 | 50,100 |
| 2009/09/16 | 1,760 | 1,803 | 1,721 | 1,780 | 41,500 |
| 2009/09/15 | 1,758 | 1,810 | 1,722 | 1,761 | 32,700 |
| 2009/09/14 | 1,855 | 1,855 | 1,757 | 1,769 | 44,500 |
| 2009/09/11 | 1,828 | 1,850 | 1,792 | 1,832 | 118,500 |
| 2009/09/10 | 1,760 | 1,820 | 1,750 | 1,798 | 41,600 |
| 2009/09/09 | 1,728 | 1,760 | 1,704 | 1,740 | 35,300 |
| 2009/09/08 | 1,778 | 1,778 | 1,675 | 1,701 | 43,800 |
| 2009/09/07 | 1,760 | 1,790 | 1,703 | 1,753 | 27,500 |
| 2009/09/04 | 1,740 | 1,798 | 1,653 | 1,675 | 78,100 |
| 2009/09/03 | 1,721 | 1,752 | 1,650 | 1,740 | 53,600 |
| 2009/09/02 | 1,700 | 1,752 | 1,684 | 1,738 | 43,700 |
| 2009/09/01 | 1,770 | 1,800 | 1,740 | 1,770 | 29,600 |
| 2009/08/31 | 1,810 | 1,840 | 1,783 | 1,793 | 38,500 |
| 2009/08/28 | 1,879 | 1,879 | 1,770 | 1,804 | 104,100 |
| 2009/08/27 | 1,831 | 1,900 | 1,790 | 1,849 | 284,300 |
| 2009/08/26 | 1,820 | 1,820 | 1,800 | 1,820 | 187,200 |
| 2009/08/25 | 1,456 | 1,555 | 1,452 | 1,520 | 61,300 |
| 2009/08/24 | 1,431 | 1,469 | 1,428 | 1,439 | 51,900 |
| 2009/08/21 | 1,430 | 1,470 | 1,390 | 1,428 | 24,500 |
| 2009/08/20 | 1,437 | 1,470 | 1,420 | 1,440 | 67,600 |
| 2009/08/19 | 1,416 | 1,450 | 1,400 | 1,417 | 20,600 |
| 2009/08/18 | 1,429 | 1,478 | 1,413 | 1,413 | 15,800 |
| 2009/08/17 | 1,408 | 1,450 | 1,387 | 1,430 | 33,000 |
| 2009/08/14 | 1,452 | 1,478 | 1,360 | 1,360 | 35,900 |
| 2009/08/13 | 1,485 | 1,485 | 1,435 | 1,450 | 18,800 |
| 2009/08/12 | 1,500 | 1,505 | 1,432 | 1,465 | 45,400 |
| 2009/08/11 | 1,580 | 1,600 | 1,462 | 1,528 | 46,300 |
| 2009/08/10 | 1,631 | 1,632 | 1,575 | 1,608 | 12,700 |
| 2009/08/07 | 1,632 | 1,640 | 1,610 | 1,631 | 4,400 |
| 2009/08/06 | 1,622 | 1,659 | 1,613 | 1,659 | 12,200 |
| 2009/08/05 | 1,699 | 1,699 | 1,620 | 1,627 | 4,900 |
| 2009/08/04 | 1,655 | 1,680 | 1,603 | 1,617 | 26,000 |
| 2009/08/03 | 1,719 | 1,719 | 1,650 | 1,715 | 23,900 |
| 2009/07/31 | 1,620 | 1,728 | 1,561 | 1,723 | 56,500 |
| 2009/07/30 | 1,687 | 1,687 | 1,560 | 1,620 | 26,200 |
| 2009/07/29 | 1,550 | 1,689 | 1,478 | 1,689 | 60,200 |
| 2009/07/28 | 1,492 | 1,500 | 1,429 | 1,489 | 9,800 |
| 2009/07/27 | 1,590 | 1,595 | 1,520 | 1,550 | 23,800 |
| 2009/07/24 | 1,375 | 1,560 | 1,370 | 1,560 | 124,200 |
| 2009/07/23 | 1,362 | 1,375 | 1,343 | 1,360 | 10,800 |
| 2009/07/22 | 1,360 | 1,363 | 1,332 | 1,363 | 11,700 |
| 2009/07/21 | 1,364 | 1,368 | 1,359 | 1,361 | 13,300 |
| 2009/07/17 | 1,351 | 1,351 | 1,330 | 1,345 | 4,400 |
| 2009/07/16 | 1,324 | 1,364 | 1,312 | 1,341 | 10,000 |
| 2009/07/15 | 1,310 | 1,369 | 1,281 | 1,326 | 7,400 |
| 2009/07/14 | 1,356 | 1,356 | 1,308 | 1,310 | 9,500 |
| 2009/07/13 | 1,373 | 1,373 | 1,303 | 1,369 | 11,800 |
| 2009/07/10 | 1,367 | 1,390 | 1,351 | 1,380 | 12,600 |
| 2009/07/09 | 1,301 | 1,367 | 1,298 | 1,367 | 29,200 |
| 2009/07/08 | 1,372 | 1,372 | 1,314 | 1,321 | 22,100 |
| 2009/07/07 | 1,378 | 1,403 | 1,374 | 1,403 | 23,200 |
| 2009/07/06 | 1,445 | 1,445 | 1,350 | 1,384 | 15,800 |
| 2009/07/03 | 1,435 | 1,438 | 1,400 | 1,425 | 28,500 |
| 2009/07/02 | 1,445 | 1,450 | 1,428 | 1,442 | 15,300 |
| 2009/07/01 | 1,400 | 1,446 | 1,393 | 1,428 | 27,500 |
| 2009/06/30 | 1,400 | 1,419 | 1,396 | 1,401 | 27,800 |
| 2009/06/29 | 1,402 | 1,410 | 1,355 | 1,369 | 13,100 |
| 2009/06/26 | 1,425 | 1,425 | 1,385 | 1,391 | 19,000 |
| 2009/06/25 | 1,410 | 1,461 | 1,371 | 1,425 | 81,000 |
| 2009/06/24 | 1,290 | 1,415 | 1,290 | 1,415 | 102,600 |
| 2009/06/23 | 1,229 | 1,269 | 1,219 | 1,252 | 40,300 |
| 2009/06/22 | 1,150 | 1,240 | 1,131 | 1,229 | 45,200 |
| 2009/06/19 | 1,120 | 1,143 | 1,102 | 1,105 | 8,100 |
| 2009/06/18 | 1,042 | 1,139 | 1,022 | 1,135 | 21,400 |
| 2009/06/17 | 1,025 | 1,074 | 1,019 | 1,041 | 4,200 |
| 2009/06/16 | 1,077 | 1,097 | 1,012 | 1,038 | 10,100 |
| 2009/06/15 | 1,120 | 1,120 | 1,100 | 1,117 | 6,400 |
| 2009/06/12 | 1,147 | 1,147 | 1,080 | 1,100 | 21,600 |
| 2009/06/11 | 1,089 | 1,127 | 1,076 | 1,127 | 16,200 |
| 2009/06/10 | 1,080 | 1,095 | 1,065 | 1,087 | 23,500 |
| 2009/06/09 | 1,020 | 1,075 | 1,020 | 1,074 | 23,700 |
| 2009/06/08 | 966 | 1,039 | 961 | 1,035 | 42,900 |
| 2009/06/05 | 965 | 969 | 953 | 961 | 16,300 |
| 2009/06/04 | 918 | 934 | 918 | 927 | 9,500 |
| 2009/06/03 | 905 | 908 | 890 | 904 | 10,300 |
| 2009/06/02 | 874 | 900 | 860 | 895 | 15,900 |
| 2009/06/01 | 853 | 864 | 850 | 855 | 10,400 |
| 2009/05/29 | 870 | 870 | 850 | 850 | 18,200 |
| 2009/05/28 | 851 | 870 | 850 | 867 | 11,400 |
| 2009/05/27 | 861 | 873 | 861 | 861 | 8,900 |
| 2009/05/26 | 872 | 872 | 850 | 857 | 8,700 |
| 2009/05/25 | 861 | 873 | 841 | 850 | 7,300 |
| 2009/05/22 | 856 | 867 | 855 | 858 | 10,100 |
| 2009/05/21 | 853 | 865 | 852 | 864 | 5,300 |
| 2009/05/20 | 850 | 873 | 846 | 861 | 14,000 |
| 2009/05/19 | 841 | 850 | 829 | 850 | 6,000 |
| 2009/05/18 | 868 | 868 | 835 | 838 | 8,200 |
| 2009/05/15 | 870 | 895 | 865 | 878 | 8,700 |
| 2009/05/14 | 857 | 884 | 854 | 860 | 8,300 |
| 2009/05/13 | 907 | 907 | 880 | 880 | 900 |
| 2009/05/12 | 896 | 910 | 865 | 885 | 12,300 |
| 2009/05/11 | 912 | 912 | 887 | 906 | 8,500 |
| 2009/05/08 | 906 | 906 | 886 | 887 | 7,500 |
| 2009/05/07 | 904 | 919 | 892 | 905 | 14,100 |
| 2009/05/01 | 916 | 916 | 850 | 894 | 7,500 |
| 2009/04/30 | 850 | 919 | 833 | 919 | 27,700 |
| 2009/04/28 | 801 | 830 | 801 | 820 | 19,700 |
| 2009/04/27 | 825 | 836 | 806 | 811 | 19,900 |
| 2009/04/24 | 821 | 847 | 811 | 830 | 32,500 |
| 2009/04/23 | 858 | 861 | 830 | 860 | 32,200 |
| 2009/04/22 | 871 | 871 | 850 | 857 | 15,900 |
| 2009/04/21 | 897 | 897 | 872 | 872 | 17,200 |
| 2009/04/20 | 897 | 897 | 885 | 897 | 8,700 |
| 2009/04/17 | 897 | 914 | 888 | 889 | 11,000 |
| 2009/04/16 | 900 | 918 | 885 | 891 | 9,400 |
| 2009/04/15 | 881 | 915 | 881 | 889 | 9,900 |
| 2009/04/14 | 894 | 920 | 886 | 894 | 7,800 |
| 2009/04/13 | 886 | 906 | 871 | 904 | 6,700 |
| 2009/04/10 | 875 | 903 | 874 | 879 | 6,800 |
| 2009/04/09 | 883 | 886 | 864 | 883 | 14,200 |
| 2009/04/08 | 909 | 910 | 870 | 882 | 8,700 |
| 2009/04/07 | 943 | 943 | 917 | 919 | 18,000 |
| 2009/04/06 | 984 | 985 | 932 | 943 | 16,000 |
| 2009/04/03 | 959 | 969 | 931 | 940 | 30,100 |
| 2009/04/02 | 959 | 967 | 935 | 959 | 23,400 |
| 2009/04/01 | 950 | 974 | 947 | 969 | 4,700 |
| 2009/03/31 | 951 | 955 | 940 | 940 | 38,800 |
| 2009/03/30 | 981 | 983 | 928 | 941 | 9,800 |
| 2009/03/27 | 971 | 979 | 941 | 951 | 18,700 |
| 2009/03/26 | 1,004 | 1,004 | 960 | 981 | 37,200 |
| 2009/03/25 | 1,010 | 1,010 | 959 | 979 | 16,200 |
| 2009/03/24 | 1,000 | 1,020 | 1,000 | 1,009 | 25,600 |
| 2009/03/23 | 1,002 | 1,006 | 998 | 1,006 | 34,800 |
| 2009/03/19 | 1,020 | 1,020 | 998 | 1,000 | 15,000 |
| 2009/03/18 | 996 | 1,013 | 991 | 1,000 | 20,300 |
| 2009/03/17 | 977 | 1,020 | 976 | 1,016 | 41,700 |
| 2009/03/16 | 954 | 985 | 954 | 976 | 11,300 |
| 2009/03/13 | 958 | 980 | 954 | 954 | 52,500 |
| 2009/03/12 | 983 | 991 | 951 | 960 | 45,000 |
| 2009/03/11 | 970 | 988 | 966 | 983 | 43,300 |
| 2009/03/10 | 959 | 971 | 921 | 960 | 42,400 |
| 2009/03/09 | 961 | 972 | 930 | 940 | 49,600 |
| 2009/03/06 | 966 | 976 | 940 | 950 | 33,900 |
| 2009/03/05 | 967 | 984 | 946 | 967 | 48,400 |
| 2009/03/04 | 965 | 985 | 965 | 965 | 40,300 |
| 2009/03/03 | 980 | 986 | 971 | 985 | 29,200 |
| 2009/03/02 | 980 | 981 | 970 | 980 | 18,200 |
| 2009/02/27 | 940 | 969 | 940 | 964 | 42,100 |
| 2009/02/26 | 916 | 954 | 910 | 954 | 32,700 |
| 2009/02/25 | 899 | 930 | 880 | 918 | 23,800 |
| 2009/02/24 | 844 | 873 | 844 | 866 | 12,600 |
| 2009/02/23 | 825 | 884 | 825 | 873 | 29,000 |
| 2009/02/20 | 820 | 860 | 812 | 835 | 4,400 |
| 2009/02/19 | 824 | 844 | 811 | 829 | 7,500 |
| 2009/02/18 | 816 | 824 | 808 | 808 | 9,800 |
| 2009/02/17 | 825 | 850 | 814 | 825 | 9,800 |
| 2009/02/16 | 824 | 824 | 810 | 824 | 11,300 |
| 2009/02/13 | 824 | 824 | 800 | 810 | 9,300 |
| 2009/02/12 | 816 | 826 | 804 | 804 | 12,700 |
| 2009/02/10 | 822 | 836 | 814 | 832 | 20,200 |
| 2009/02/09 | 812 | 821 | 811 | 814 | 30,900 |
| 2009/02/06 | 842 | 845 | 813 | 822 | 33,100 |
| 2009/02/05 | 887 | 887 | 851 | 851 | 14,200 |
| 2009/02/04 | 904 | 913 | 881 | 897 | 10,200 |
| 2009/02/03 | 926 | 953 | 924 | 924 | 3,700 |
| 2009/02/02 | 926 | 949 | 926 | 936 | 11,300 |
| 2009/01/30 | 977 | 980 | 950 | 955 | 10,100 |
| 2009/01/29 | 982 | 982 | 920 | 947 | 38,600 |
| 2009/01/28 | 980 | 980 | 940 | 959 | 4,700 |
| 2009/01/27 | 944 | 969 | 940 | 960 | 16,600 |
| 2009/01/26 | 910 | 924 | 910 | 915 | 14,700 |
| 2009/01/23 | 900 | 922 | 900 | 910 | 28,700 |
| 2009/01/22 | 901 | 920 | 900 | 920 | 9,600 |
| 2009/01/21 | 867 | 894 | 867 | 889 | 25,100 |
| 2009/01/20 | 860 | 888 | 860 | 877 | 8,800 |
| 2009/01/19 | 885 | 887 | 849 | 860 | 36,100 |
| 2009/01/16 | 855 | 900 | 855 | 898 | 22,300 |
| 2009/01/15 | 851 | 870 | 821 | 865 | 22,100 |
| 2009/01/14 | 865 | 895 | 860 | 871 | 12,900 |
| 2009/01/13 | 848 | 888 | 829 | 883 | 17,100 |
| 2009/01/09 | 879 | 885 | 860 | 873 | 8,700 |
| 2009/01/08 | 957 | 957 | 887 | 888 | 21,400 |
| 2009/01/07 | 962 | 976 | 957 | 970 | 9,400 |
| 2009/01/06 | 957 | 977 | 914 | 971 | 12,100 |
| 2009/01/05 | 1,002 | 1,002 | 972 | 977 | 4,900 |