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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,275 | 1,297 | 1,270 | 1,295 | 92,100 |
| 2010/12/29 | 1,230 | 1,269 | 1,230 | 1,269 | 64,400 |
| 2010/12/28 | 1,219 | 1,247 | 1,211 | 1,245 | 66,600 |
| 2010/12/27 | 1,245 | 1,245 | 1,221 | 1,223 | 43,100 |
| 2010/12/24 | 1,240 | 1,253 | 1,232 | 1,247 | 86,400 |
| 2010/12/22 | 1,255 | 1,258 | 1,215 | 1,241 | 157,300 |
| 2010/12/21 | 1,235 | 1,250 | 1,223 | 1,248 | 97,500 |
| 2010/12/20 | 1,233 | 1,248 | 1,203 | 1,211 | 96,300 |
| 2010/12/17 | 1,187 | 1,205 | 1,178 | 1,203 | 104,100 |
| 2010/12/16 | 1,175 | 1,185 | 1,167 | 1,179 | 56,800 |
| 2010/12/15 | 1,160 | 1,173 | 1,146 | 1,173 | 78,800 |
| 2010/12/14 | 1,170 | 1,174 | 1,152 | 1,158 | 53,200 |
| 2010/12/13 | 1,168 | 1,178 | 1,161 | 1,170 | 46,200 |
| 2010/12/10 | 1,179 | 1,181 | 1,168 | 1,168 | 44,100 |
| 2010/12/09 | 1,188 | 1,188 | 1,165 | 1,179 | 37,500 |
| 2010/12/08 | 1,156 | 1,179 | 1,156 | 1,176 | 58,500 |
| 2010/12/07 | 1,129 | 1,158 | 1,124 | 1,156 | 74,700 |
| 2010/12/06 | 1,148 | 1,153 | 1,120 | 1,129 | 111,100 |
| 2010/12/03 | 1,167 | 1,172 | 1,144 | 1,149 | 105,700 |
| 2010/12/02 | 1,171 | 1,188 | 1,164 | 1,165 | 45,400 |
| 2010/12/01 | 1,180 | 1,180 | 1,148 | 1,158 | 47,700 |
| 2010/11/30 | 1,188 | 1,198 | 1,180 | 1,180 | 116,800 |
| 2010/11/29 | 1,164 | 1,192 | 1,161 | 1,186 | 62,300 |
| 2010/11/26 | 1,173 | 1,174 | 1,155 | 1,164 | 47,500 |
| 2010/11/25 | 1,200 | 1,202 | 1,152 | 1,170 | 104,100 |
| 2010/11/24 | 1,192 | 1,218 | 1,173 | 1,202 | 71,200 |
| 2010/11/22 | 1,240 | 1,240 | 1,209 | 1,222 | 71,300 |
| 2010/11/19 | 1,210 | 1,210 | 1,188 | 1,195 | 41,600 |
| 2010/11/18 | 1,154 | 1,189 | 1,153 | 1,188 | 56,400 |
| 2010/11/17 | 1,120 | 1,153 | 1,116 | 1,145 | 26,600 |
| 2010/11/16 | 1,170 | 1,173 | 1,112 | 1,147 | 43,200 |
| 2010/11/15 | 1,185 | 1,185 | 1,152 | 1,161 | 39,400 |
| 2010/11/12 | 1,191 | 1,192 | 1,143 | 1,170 | 123,800 |
| 2010/11/11 | 1,115 | 1,219 | 1,100 | 1,200 | 266,800 |
| 2010/11/10 | 1,075 | 1,087 | 1,070 | 1,086 | 49,500 |
| 2010/11/09 | 1,075 | 1,077 | 1,053 | 1,065 | 20,700 |
| 2010/11/08 | 1,064 | 1,085 | 1,063 | 1,082 | 35,100 |
| 2010/11/05 | 1,082 | 1,098 | 1,054 | 1,067 | 88,500 |
| 2010/11/04 | 1,016 | 1,068 | 1,014 | 1,059 | 72,300 |
| 2010/11/02 | 1,050 | 1,052 | 1,014 | 1,015 | 52,200 |
| 2010/11/01 | 1,050 | 1,050 | 1,028 | 1,047 | 51,100 |
| 2010/10/29 | 1,002 | 1,049 | 1,001 | 1,030 | 101,900 |
| 2010/10/28 | 999 | 1,032 | 991 | 1,024 | 87,500 |
| 2010/10/27 | 1,005 | 1,020 | 990 | 990 | 89,500 |
| 2010/10/26 | 992 | 1,025 | 992 | 1,023 | 60,400 |
| 2010/10/25 | 1,046 | 1,050 | 990 | 1,022 | 235,600 |
| 2010/10/22 | 1,076 | 1,080 | 1,056 | 1,076 | 93,200 |
| 2010/10/21 | 1,089 | 1,098 | 1,076 | 1,079 | 79,700 |
| 2010/10/20 | 1,118 | 1,118 | 1,087 | 1,095 | 92,300 |
| 2010/10/19 | 1,145 | 1,167 | 1,132 | 1,133 | 68,700 |
| 2010/10/18 | 1,163 | 1,175 | 1,151 | 1,154 | 84,800 |
| 2010/10/15 | 1,180 | 1,182 | 1,153 | 1,161 | 116,900 |
| 2010/10/14 | 1,165 | 1,176 | 1,158 | 1,171 | 88,100 |
| 2010/10/13 | 1,166 | 1,174 | 1,151 | 1,169 | 86,500 |
| 2010/10/12 | 1,170 | 1,200 | 1,158 | 1,160 | 144,900 |
| 2010/10/08 | 1,170 | 1,190 | 1,160 | 1,169 | 122,500 |
| 2010/10/07 | 1,120 | 1,170 | 1,119 | 1,143 | 109,700 |
| 2010/10/06 | 1,121 | 1,124 | 1,103 | 1,113 | 115,900 |
| 2010/10/05 | 1,119 | 1,140 | 1,111 | 1,124 | 117,600 |
| 2010/10/04 | 1,157 | 1,172 | 1,140 | 1,145 | 88,300 |
| 2010/10/01 | 1,153 | 1,163 | 1,106 | 1,157 | 179,700 |
| 2010/09/30 | 1,256 | 1,258 | 1,150 | 1,162 | 167,800 |
| 2010/09/29 | 1,255 | 1,265 | 1,243 | 1,254 | 40,800 |
| 2010/09/28 | 1,245 | 1,266 | 1,240 | 1,255 | 35,200 |
| 2010/09/27 | 1,263 | 1,263 | 1,240 | 1,254 | 31,500 |
| 2010/09/24 | 1,257 | 1,258 | 1,235 | 1,242 | 65,800 |
| 2010/09/22 | 1,300 | 1,300 | 1,278 | 1,279 | 49,700 |
| 2010/09/21 | 1,326 | 1,329 | 1,296 | 1,302 | 63,700 |
| 2010/09/17 | 1,287 | 1,321 | 1,287 | 1,306 | 70,400 |
| 2010/09/16 | 1,310 | 1,312 | 1,280 | 1,285 | 65,300 |
| 2010/09/15 | 1,246 | 1,290 | 1,235 | 1,286 | 79,600 |
| 2010/09/14 | 1,260 | 1,260 | 1,242 | 1,250 | 43,000 |
| 2010/09/13 | 1,275 | 1,275 | 1,245 | 1,250 | 37,200 |
| 2010/09/10 | 1,290 | 1,290 | 1,245 | 1,246 | 66,700 |
| 2010/09/09 | 1,246 | 1,259 | 1,240 | 1,248 | 52,500 |
| 2010/09/08 | 1,300 | 1,301 | 1,237 | 1,242 | 105,500 |
| 2010/09/07 | 1,310 | 1,330 | 1,297 | 1,301 | 104,200 |
| 2010/09/06 | 1,286 | 1,365 | 1,286 | 1,340 | 147,000 |
| 2010/09/03 | 1,267 | 1,290 | 1,266 | 1,278 | 45,400 |
| 2010/09/02 | 1,350 | 1,350 | 1,266 | 1,274 | 65,800 |
| 2010/09/01 | 1,314 | 1,336 | 1,302 | 1,327 | 38,100 |
| 2010/08/31 | 1,329 | 1,344 | 1,314 | 1,332 | 54,900 |
| 2010/08/30 | 1,378 | 1,399 | 1,356 | 1,358 | 33,100 |
| 2010/08/27 | 1,338 | 1,349 | 1,318 | 1,348 | 34,300 |
| 2010/08/26 | 1,349 | 1,349 | 1,307 | 1,337 | 51,200 |
| 2010/08/25 | 1,312 | 1,383 | 1,312 | 1,349 | 71,800 |
| 2010/08/24 | 1,345 | 1,357 | 1,310 | 1,342 | 44,600 |
| 2010/08/23 | 1,359 | 1,400 | 1,356 | 1,367 | 45,300 |
| 2010/08/20 | 1,402 | 1,417 | 1,373 | 1,377 | 46,400 |
| 2010/08/19 | 1,430 | 1,462 | 1,422 | 1,430 | 70,700 |
| 2010/08/18 | 1,398 | 1,435 | 1,377 | 1,418 | 60,500 |
| 2010/08/17 | 1,393 | 1,429 | 1,370 | 1,404 | 77,900 |
| 2010/08/16 | 1,414 | 1,414 | 1,365 | 1,392 | 92,900 |
| 2010/08/13 | 1,450 | 1,452 | 1,421 | 1,428 | 81,800 |
| 2010/08/12 | 1,486 | 1,486 | 1,409 | 1,440 | 101,700 |
| 2010/08/11 | 1,526 | 1,527 | 1,464 | 1,473 | 166,100 |
| 2010/08/10 | 1,570 | 1,570 | 1,494 | 1,526 | 140,100 |
| 2010/08/09 | 1,574 | 1,598 | 1,569 | 1,577 | 92,900 |
| 2010/08/06 | 1,675 | 1,675 | 1,594 | 1,605 | 180,600 |
| 2010/08/05 | 1,701 | 1,715 | 1,675 | 1,680 | 38,500 |
| 2010/08/04 | 1,669 | 1,703 | 1,666 | 1,691 | 101,100 |
| 2010/08/03 | 1,736 | 1,740 | 1,677 | 1,688 | 124,100 |
| 2010/08/02 | 1,821 | 1,821 | 1,686 | 1,709 | 126,400 |
| 2010/07/30 | 1,918 | 1,924 | 1,629 | 1,861 | 215,400 |
| 2010/07/29 | 1,889 | 1,910 | 1,889 | 1,901 | 38,100 |
| 2010/07/28 | 1,936 | 1,936 | 1,899 | 1,919 | 54,700 |
| 2010/07/27 | 1,930 | 1,930 | 1,895 | 1,920 | 55,000 |
| 2010/07/26 | 1,842 | 1,946 | 1,842 | 1,917 | 91,800 |
| 2010/07/23 | 1,849 | 1,849 | 1,805 | 1,812 | 31,700 |
| 2010/07/22 | 1,844 | 1,864 | 1,780 | 1,793 | 54,600 |
| 2010/07/21 | 1,832 | 1,886 | 1,802 | 1,844 | 73,700 |
| 2010/07/20 | 1,816 | 1,854 | 1,773 | 1,832 | 91,800 |
| 2010/07/16 | 1,896 | 1,925 | 1,860 | 1,863 | 46,500 |
| 2010/07/15 | 1,962 | 1,962 | 1,920 | 1,920 | 22,400 |
| 2010/07/14 | 1,950 | 1,970 | 1,924 | 1,962 | 27,200 |
| 2010/07/13 | 1,938 | 1,951 | 1,811 | 1,910 | 51,000 |
| 2010/07/12 | 1,927 | 1,929 | 1,898 | 1,915 | 59,800 |
| 2010/07/09 | 1,980 | 1,985 | 1,933 | 1,950 | 63,200 |
| 2010/07/08 | 1,984 | 1,999 | 1,947 | 1,960 | 54,900 |
| 2010/07/07 | 1,974 | 1,999 | 1,906 | 1,944 | 90,700 |
| 2010/07/06 | 1,988 | 2,006 | 1,973 | 2,000 | 86,900 |
| 2010/07/05 | 1,973 | 2,016 | 1,968 | 2,000 | 187,200 |
| 2010/07/02 | 1,894 | 1,968 | 1,888 | 1,968 | 148,800 |
| 2010/07/01 | 1,876 | 1,893 | 1,837 | 1,893 | 149,500 |
| 2010/06/30 | 1,756 | 1,847 | 1,722 | 1,847 | 41,500 |
| 2010/06/29 | 1,802 | 1,826 | 1,777 | 1,796 | 50,300 |
| 2010/06/28 | 1,837 | 1,851 | 1,777 | 1,800 | 37,000 |
| 2010/06/25 | 1,804 | 1,829 | 1,801 | 1,815 | 54,400 |
| 2010/06/24 | 1,852 | 1,853 | 1,835 | 1,844 | 16,700 |
| 2010/06/23 | 1,865 | 1,895 | 1,861 | 1,870 | 25,600 |
| 2010/06/22 | 1,896 | 1,908 | 1,880 | 1,905 | 73,900 |
| 2010/06/21 | 1,922 | 1,933 | 1,895 | 1,904 | 92,400 |
| 2010/06/18 | 1,903 | 1,958 | 1,850 | 1,929 | 102,100 |
| 2010/06/17 | 1,925 | 1,971 | 1,901 | 1,930 | 55,700 |
| 2010/06/16 | 1,951 | 1,974 | 1,910 | 1,953 | 57,400 |
| 2010/06/15 | 1,930 | 1,960 | 1,900 | 1,950 | 44,600 |
| 2010/06/14 | 1,899 | 1,959 | 1,899 | 1,955 | 129,700 |
| 2010/06/11 | 1,890 | 1,890 | 1,859 | 1,875 | 58,800 |
| 2010/06/10 | 1,875 | 1,879 | 1,844 | 1,875 | 63,800 |
| 2010/06/09 | 1,855 | 1,889 | 1,829 | 1,873 | 114,600 |
| 2010/06/08 | 1,826 | 1,879 | 1,799 | 1,841 | 106,900 |
| 2010/06/07 | 1,800 | 1,819 | 1,752 | 1,786 | 56,100 |
| 2010/06/04 | 1,820 | 1,838 | 1,815 | 1,835 | 55,700 |
| 2010/06/03 | 1,760 | 1,799 | 1,760 | 1,791 | 62,500 |
| 2010/06/02 | 1,698 | 1,760 | 1,698 | 1,750 | 48,300 |
| 2010/06/01 | 1,727 | 1,735 | 1,699 | 1,731 | 15,800 |
| 2010/05/31 | 1,696 | 1,709 | 1,679 | 1,702 | 42,700 |
| 2010/05/28 | 1,699 | 1,700 | 1,626 | 1,673 | 69,200 |
| 2010/05/27 | 1,645 | 1,693 | 1,600 | 1,693 | 40,400 |
| 2010/05/26 | 1,698 | 1,734 | 1,600 | 1,605 | 72,000 |
| 2010/05/25 | 1,654 | 1,744 | 1,650 | 1,680 | 96,400 |
| 2010/05/24 | 1,581 | 1,679 | 1,570 | 1,654 | 96,200 |
| 2010/05/21 | 1,537 | 1,579 | 1,521 | 1,532 | 28,600 |
| 2010/05/20 | 1,650 | 1,685 | 1,587 | 1,595 | 42,800 |
| 2010/05/19 | 1,640 | 1,691 | 1,623 | 1,641 | 51,300 |
| 2010/05/18 | 1,710 | 1,710 | 1,642 | 1,653 | 27,900 |
| 2010/05/17 | 1,741 | 1,741 | 1,662 | 1,674 | 34,800 |
| 2010/05/14 | 1,755 | 1,755 | 1,701 | 1,741 | 26,400 |
| 2010/05/13 | 1,661 | 1,735 | 1,654 | 1,733 | 39,100 |
| 2010/05/12 | 1,680 | 1,700 | 1,650 | 1,661 | 55,600 |
| 2010/05/11 | 1,700 | 1,726 | 1,681 | 1,687 | 41,500 |
| 2010/05/10 | 1,679 | 1,709 | 1,661 | 1,697 | 35,900 |
| 2010/05/07 | 1,733 | 1,777 | 1,686 | 1,691 | 40,600 |
| 2010/05/06 | 1,763 | 1,800 | 1,739 | 1,773 | 53,000 |
| 2010/04/30 | 1,773 | 1,800 | 1,730 | 1,800 | 46,200 |
| 2010/04/28 | 1,729 | 1,758 | 1,729 | 1,734 | 38,600 |
| 2010/04/27 | 1,798 | 1,799 | 1,780 | 1,784 | 45,000 |
| 2010/04/26 | 1,730 | 1,754 | 1,712 | 1,739 | 40,700 |
| 2010/04/23 | 1,685 | 1,704 | 1,685 | 1,695 | 20,500 |
| 2010/04/22 | 1,712 | 1,712 | 1,680 | 1,688 | 31,100 |
| 2010/04/21 | 1,700 | 1,717 | 1,687 | 1,695 | 55,100 |
| 2010/04/20 | 1,720 | 1,720 | 1,688 | 1,700 | 33,500 |
| 2010/04/19 | 1,733 | 1,757 | 1,715 | 1,719 | 28,500 |
| 2010/04/16 | 1,800 | 1,800 | 1,782 | 1,800 | 14,600 |
| 2010/04/15 | 1,793 | 1,814 | 1,787 | 1,799 | 32,100 |
| 2010/04/14 | 1,825 | 1,825 | 1,792 | 1,798 | 45,200 |
| 2010/04/13 | 1,788 | 1,807 | 1,774 | 1,800 | 37,400 |
| 2010/04/12 | 1,799 | 1,799 | 1,767 | 1,770 | 36,000 |
| 2010/04/09 | 1,794 | 1,827 | 1,773 | 1,799 | 71,400 |
| 2010/04/08 | 1,784 | 1,802 | 1,770 | 1,795 | 50,400 |
| 2010/04/07 | 1,810 | 1,810 | 1,784 | 1,800 | 31,500 |
| 2010/04/06 | 1,800 | 1,806 | 1,767 | 1,798 | 35,100 |
| 2010/04/05 | 1,800 | 1,815 | 1,792 | 1,800 | 16,000 |
| 2010/04/02 | 1,822 | 1,822 | 1,785 | 1,800 | 12,000 |
| 2010/04/01 | 1,820 | 1,839 | 1,778 | 1,822 | 35,200 |
| 2010/03/31 | 1,830 | 1,843 | 1,826 | 1,839 | 26,800 |
| 2010/03/30 | 1,849 | 1,858 | 1,825 | 1,843 | 58,800 |
| 2010/03/29 | 1,864 | 1,874 | 1,816 | 1,831 | 41,700 |
| 2010/03/26 | 1,880 | 1,899 | 1,866 | 1,899 | 43,700 |
| 2010/03/25 | 1,880 | 1,880 | 1,858 | 1,875 | 27,600 |
| 2010/03/24 | 1,855 | 1,884 | 1,855 | 1,879 | 40,300 |
| 2010/03/23 | 1,825 | 1,874 | 1,825 | 1,870 | 41,500 |
| 2010/03/19 | 1,797 | 1,867 | 1,780 | 1,855 | 74,800 |
| 2010/03/18 | 1,682 | 1,825 | 1,682 | 1,814 | 136,500 |
| 2010/03/17 | 1,741 | 1,750 | 1,683 | 1,698 | 69,300 |
| 2010/03/16 | 1,776 | 1,776 | 1,732 | 1,752 | 13,500 |
| 2010/03/15 | 1,787 | 1,797 | 1,751 | 1,777 | 42,100 |
| 2010/03/12 | 1,800 | 1,800 | 1,751 | 1,787 | 33,600 |
| 2010/03/11 | 1,752 | 1,790 | 1,742 | 1,790 | 46,300 |
| 2010/03/10 | 1,722 | 1,765 | 1,722 | 1,752 | 16,700 |
| 2010/03/09 | 1,775 | 1,775 | 1,740 | 1,740 | 12,600 |
| 2010/03/08 | 1,725 | 1,816 | 1,691 | 1,775 | 71,500 |
| 2010/03/05 | 1,712 | 1,727 | 1,689 | 1,704 | 35,300 |
| 2010/03/04 | 1,700 | 1,715 | 1,687 | 1,691 | 30,700 |
| 2010/03/03 | 1,677 | 1,709 | 1,650 | 1,673 | 21,600 |
| 2010/03/02 | 1,674 | 1,719 | 1,661 | 1,698 | 32,900 |
| 2010/03/01 | 1,649 | 1,692 | 1,577 | 1,673 | 23,800 |
| 2010/02/26 | 1,595 | 1,647 | 1,555 | 1,628 | 42,100 |
| 2010/02/25 | 1,601 | 1,638 | 1,494 | 1,615 | 32,400 |
| 2010/02/24 | 1,520 | 1,595 | 1,480 | 1,561 | 34,100 |
| 2010/02/23 | 1,551 | 1,591 | 1,530 | 1,557 | 13,900 |
| 2010/02/22 | 1,554 | 1,620 | 1,524 | 1,564 | 37,300 |
| 2010/02/19 | 1,533 | 1,564 | 1,508 | 1,554 | 19,200 |
| 2010/02/18 | 1,499 | 1,544 | 1,499 | 1,527 | 17,900 |
| 2010/02/17 | 1,494 | 1,515 | 1,494 | 1,512 | 8,700 |
| 2010/02/16 | 1,500 | 1,509 | 1,475 | 1,494 | 6,600 |
| 2010/02/15 | 1,484 | 1,520 | 1,484 | 1,494 | 6,300 |
| 2010/02/12 | 1,509 | 1,509 | 1,470 | 1,488 | 6,600 |
| 2010/02/10 | 1,561 | 1,561 | 1,470 | 1,479 | 31,500 |
| 2010/02/09 | 1,530 | 1,552 | 1,520 | 1,521 | 7,600 |
| 2010/02/08 | 1,561 | 1,571 | 1,529 | 1,537 | 9,500 |
| 2010/02/05 | 1,525 | 1,577 | 1,520 | 1,561 | 11,100 |
| 2010/02/04 | 1,518 | 1,588 | 1,518 | 1,565 | 13,800 |
| 2010/02/03 | 1,486 | 1,600 | 1,486 | 1,558 | 37,100 |
| 2010/02/02 | 1,486 | 1,499 | 1,461 | 1,485 | 29,500 |
| 2010/02/01 | 1,560 | 1,568 | 1,464 | 1,485 | 53,300 |
| 2010/01/29 | 1,598 | 1,598 | 1,580 | 1,580 | 26,000 |
| 2010/01/28 | 1,635 | 1,640 | 1,598 | 1,619 | 29,900 |
| 2010/01/27 | 1,652 | 1,674 | 1,630 | 1,630 | 18,300 |
| 2010/01/26 | 1,700 | 1,710 | 1,660 | 1,665 | 21,900 |
| 2010/01/25 | 1,690 | 1,729 | 1,687 | 1,699 | 19,000 |
| 2010/01/22 | 1,694 | 1,730 | 1,680 | 1,730 | 21,500 |
| 2010/01/21 | 1,696 | 1,743 | 1,659 | 1,734 | 38,600 |
| 2010/01/20 | 1,718 | 1,750 | 1,697 | 1,705 | 17,300 |
| 2010/01/19 | 1,696 | 1,750 | 1,696 | 1,718 | 13,900 |
| 2010/01/18 | 1,751 | 1,751 | 1,706 | 1,731 | 10,700 |
| 2010/01/15 | 1,740 | 1,751 | 1,731 | 1,751 | 20,000 |
| 2010/01/14 | 1,750 | 1,750 | 1,717 | 1,740 | 17,300 |
| 2010/01/13 | 1,690 | 1,734 | 1,682 | 1,732 | 24,500 |
| 2010/01/12 | 1,703 | 1,717 | 1,691 | 1,701 | 15,000 |
| 2010/01/08 | 1,690 | 1,721 | 1,690 | 1,697 | 12,200 |
| 2010/01/07 | 1,708 | 1,710 | 1,680 | 1,703 | 14,000 |
| 2010/01/06 | 1,711 | 1,730 | 1,711 | 1,721 | 14,100 |
| 2010/01/05 | 1,795 | 1,795 | 1,700 | 1,724 | 13,700 |
| 2010/01/04 | 1,796 | 1,796 | 1,768 | 1,793 | 13,900 |