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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,350 | 4,400 | 4,350 | 4,365 | 20,800 |
| 2015/12/29 | 4,330 | 4,360 | 4,260 | 4,350 | 22,500 |
| 2015/12/28 | 4,290 | 4,355 | 4,290 | 4,300 | 30,000 |
| 2015/12/25 | 4,225 | 4,270 | 4,210 | 4,225 | 59,400 |
| 2015/12/24 | 4,420 | 4,445 | 4,240 | 4,250 | 60,700 |
| 2015/12/22 | 4,480 | 4,480 | 4,405 | 4,420 | 15,500 |
| 2015/12/21 | 4,440 | 4,470 | 4,395 | 4,460 | 30,700 |
| 2015/12/18 | 4,520 | 4,625 | 4,500 | 4,510 | 52,900 |
| 2015/12/17 | 4,630 | 4,675 | 4,515 | 4,545 | 52,600 |
| 2015/12/16 | 4,600 | 4,600 | 4,505 | 4,595 | 59,800 |
| 2015/12/15 | 4,590 | 4,640 | 4,555 | 4,570 | 32,700 |
| 2015/12/14 | 4,640 | 4,655 | 4,585 | 4,630 | 16,700 |
| 2015/12/11 | 4,730 | 4,780 | 4,710 | 4,730 | 23,900 |
| 2015/12/10 | 4,700 | 4,750 | 4,630 | 4,740 | 39,500 |
| 2015/12/09 | 4,750 | 4,790 | 4,715 | 4,725 | 39,600 |
| 2015/12/08 | 4,815 | 4,815 | 4,755 | 4,790 | 22,400 |
| 2015/12/07 | 4,775 | 4,870 | 4,775 | 4,830 | 34,600 |
| 2015/12/04 | 4,720 | 4,785 | 4,710 | 4,775 | 23,300 |
| 2015/12/03 | 4,890 | 4,895 | 4,800 | 4,835 | 24,600 |
| 2015/12/02 | 4,945 | 4,970 | 4,860 | 4,885 | 42,800 |
| 2015/12/01 | 4,825 | 4,940 | 4,825 | 4,930 | 66,400 |
| 2015/11/30 | 4,780 | 4,825 | 4,780 | 4,820 | 50,000 |
| 2015/11/27 | 4,825 | 4,825 | 4,770 | 4,780 | 28,300 |
| 2015/11/26 | 4,765 | 4,850 | 4,765 | 4,795 | 53,300 |
| 2015/11/25 | 4,815 | 4,820 | 4,755 | 4,775 | 38,400 |
| 2015/11/24 | 4,850 | 4,860 | 4,825 | 4,835 | 34,600 |
| 2015/11/20 | 4,850 | 4,890 | 4,830 | 4,880 | 44,600 |
| 2015/11/19 | 4,920 | 4,920 | 4,855 | 4,855 | 33,300 |
| 2015/11/18 | 4,835 | 4,910 | 4,835 | 4,860 | 28,800 |
| 2015/11/17 | 4,835 | 4,910 | 4,835 | 4,890 | 42,600 |
| 2015/11/16 | 4,840 | 4,870 | 4,800 | 4,820 | 32,800 |
| 2015/11/13 | 4,850 | 4,950 | 4,850 | 4,935 | 36,700 |
| 2015/11/12 | 4,915 | 4,930 | 4,870 | 4,910 | 21,700 |
| 2015/11/11 | 4,855 | 4,920 | 4,855 | 4,910 | 21,700 |
| 2015/11/10 | 4,885 | 4,935 | 4,840 | 4,905 | 25,100 |
| 2015/11/09 | 4,895 | 4,985 | 4,895 | 4,975 | 62,300 |
| 2015/11/06 | 4,790 | 4,925 | 4,790 | 4,910 | 101,700 |
| 2015/11/05 | 4,550 | 4,815 | 4,550 | 4,790 | 151,400 |
| 2015/11/04 | 4,490 | 4,515 | 4,475 | 4,490 | 39,400 |
| 2015/11/02 | 4,460 | 4,460 | 4,370 | 4,420 | 36,300 |
| 2015/10/30 | 4,495 | 4,495 | 4,410 | 4,470 | 46,000 |
| 2015/10/29 | 4,400 | 4,485 | 4,395 | 4,470 | 123,900 |
| 2015/10/28 | 4,605 | 4,610 | 4,385 | 4,400 | 217,400 |
| 2015/10/27 | 4,765 | 4,855 | 4,650 | 4,770 | 187,400 |
| 2015/10/26 | 4,600 | 4,670 | 4,575 | 4,650 | 53,200 |
| 2015/10/23 | 4,695 | 4,695 | 4,545 | 4,600 | 51,600 |
| 2015/10/22 | 4,510 | 4,650 | 4,505 | 4,635 | 44,800 |
| 2015/10/21 | 4,500 | 4,575 | 4,500 | 4,560 | 53,400 |
| 2015/10/20 | 4,415 | 4,515 | 4,415 | 4,500 | 53,400 |
| 2015/10/19 | 4,405 | 4,475 | 4,390 | 4,415 | 62,300 |
| 2015/10/16 | 4,535 | 4,535 | 4,370 | 4,380 | 79,100 |
| 2015/10/15 | 4,410 | 4,540 | 4,410 | 4,530 | 51,900 |
| 2015/10/14 | 4,430 | 4,455 | 4,375 | 4,435 | 66,100 |
| 2015/10/13 | 4,470 | 4,510 | 4,400 | 4,460 | 93,600 |
| 2015/10/09 | 4,370 | 4,470 | 4,365 | 4,455 | 36,000 |
| 2015/10/08 | 4,390 | 4,430 | 4,350 | 4,365 | 44,500 |
| 2015/10/07 | 4,310 | 4,415 | 4,310 | 4,395 | 47,000 |
| 2015/10/06 | 4,340 | 4,400 | 4,300 | 4,300 | 52,500 |
| 2015/10/05 | 4,350 | 4,350 | 4,240 | 4,270 | 34,200 |
| 2015/10/02 | 4,200 | 4,325 | 4,180 | 4,305 | 29,100 |
| 2015/10/01 | 4,190 | 4,280 | 4,190 | 4,255 | 27,800 |
| 2015/09/30 | 4,060 | 4,150 | 4,035 | 4,130 | 32,400 |
| 2015/09/29 | 4,065 | 4,070 | 3,965 | 3,990 | 32,000 |
| 2015/09/28 | 4,140 | 4,200 | 4,060 | 4,135 | 23,100 |
| 2015/09/25 | 4,090 | 4,160 | 4,055 | 4,160 | 26,800 |
| 2015/09/24 | 4,175 | 4,175 | 4,085 | 4,115 | 39,500 |
| 2015/09/18 | 4,330 | 4,330 | 4,220 | 4,230 | 34,500 |
| 2015/09/17 | 4,245 | 4,370 | 4,225 | 4,330 | 44,700 |
| 2015/09/16 | 4,200 | 4,265 | 4,160 | 4,235 | 29,200 |
| 2015/09/15 | 4,190 | 4,235 | 4,155 | 4,175 | 25,000 |
| 2015/09/14 | 4,255 | 4,255 | 4,135 | 4,185 | 24,100 |
| 2015/09/11 | 4,175 | 4,250 | 4,140 | 4,220 | 76,500 |
| 2015/09/10 | 4,120 | 4,220 | 4,115 | 4,185 | 92,200 |
| 2015/09/09 | 4,135 | 4,190 | 4,135 | 4,190 | 45,300 |
| 2015/09/08 | 4,010 | 4,095 | 3,995 | 4,005 | 45,500 |
| 2015/09/07 | 3,980 | 4,080 | 3,965 | 4,000 | 35,400 |
| 2015/09/04 | 4,145 | 4,150 | 4,015 | 4,075 | 99,300 |
| 2015/09/03 | 4,115 | 4,215 | 4,115 | 4,150 | 61,200 |
| 2015/09/02 | 4,160 | 4,225 | 4,025 | 4,045 | 123,000 |
| 2015/09/01 | 4,310 | 4,350 | 4,290 | 4,315 | 152,500 |
| 2015/08/31 | 4,355 | 4,370 | 4,275 | 4,310 | 56,200 |
| 2015/08/28 | 4,325 | 4,430 | 4,305 | 4,375 | 97,200 |
| 2015/08/27 | 4,300 | 4,335 | 4,230 | 4,255 | 85,000 |
| 2015/08/26 | 4,060 | 4,210 | 3,960 | 4,175 | 88,000 |
| 2015/08/25 | 3,975 | 4,200 | 3,890 | 3,990 | 126,600 |
| 2015/08/24 | 4,455 | 4,475 | 4,195 | 4,195 | 125,600 |
| 2015/08/21 | 4,755 | 4,755 | 4,515 | 4,525 | 83,600 |
| 2015/08/20 | 4,850 | 4,870 | 4,745 | 4,755 | 67,900 |
| 2015/08/19 | 4,960 | 4,980 | 4,885 | 4,900 | 53,600 |
| 2015/08/18 | 4,925 | 5,020 | 4,925 | 5,010 | 142,400 |
| 2015/08/17 | 4,840 | 4,935 | 4,840 | 4,925 | 125,300 |
| 2015/08/14 | 4,715 | 4,835 | 4,705 | 4,835 | 130,600 |
| 2015/08/13 | 5,000 | 5,000 | 4,700 | 4,705 | 294,800 |
| 2015/08/12 | 5,020 | 5,070 | 5,010 | 5,040 | 52,300 |
| 2015/08/11 | 5,020 | 5,050 | 4,990 | 5,020 | 65,300 |
| 2015/08/10 | 5,090 | 5,090 | 4,940 | 5,020 | 131,000 |
| 2015/08/07 | 5,020 | 5,080 | 5,010 | 5,060 | 80,700 |
| 2015/08/06 | 5,050 | 5,050 | 4,950 | 5,010 | 92,600 |
| 2015/08/05 | 5,000 | 5,040 | 4,950 | 5,040 | 82,600 |
| 2015/08/04 | 5,030 | 5,060 | 5,000 | 5,020 | 73,600 |
| 2015/08/03 | 5,030 | 5,070 | 5,010 | 5,030 | 73,500 |
| 2015/07/31 | 4,905 | 5,020 | 4,845 | 5,000 | 108,700 |
| 2015/07/30 | 5,000 | 5,040 | 4,885 | 4,905 | 136,300 |
| 2015/07/29 | 5,050 | 5,100 | 4,960 | 5,020 | 93,700 |
| 2015/07/28 | 4,745 | 5,080 | 4,745 | 5,050 | 279,700 |
| 2015/07/27 | 4,815 | 4,850 | 4,740 | 4,755 | 74,100 |
| 2015/07/24 | 4,840 | 4,880 | 4,830 | 4,835 | 32,000 |
| 2015/07/23 | 4,905 | 4,905 | 4,825 | 4,865 | 57,800 |
| 2015/07/22 | 4,945 | 4,955 | 4,870 | 4,910 | 97,200 |
| 2015/07/21 | 5,010 | 5,010 | 4,935 | 4,995 | 74,600 |
| 2015/07/17 | 5,000 | 5,010 | 4,940 | 5,010 | 45,900 |
| 2015/07/16 | 5,000 | 5,010 | 4,920 | 4,990 | 95,300 |
| 2015/07/15 | 5,030 | 5,050 | 4,985 | 5,020 | 50,300 |
| 2015/07/14 | 5,050 | 5,090 | 4,980 | 5,010 | 92,800 |
| 2015/07/13 | 4,875 | 5,020 | 4,850 | 5,010 | 56,700 |
| 2015/07/10 | 4,875 | 4,890 | 4,770 | 4,875 | 84,300 |
| 2015/07/09 | 4,850 | 4,875 | 4,720 | 4,875 | 91,400 |
| 2015/07/08 | 4,940 | 4,970 | 4,920 | 4,950 | 95,500 |
| 2015/07/07 | 5,000 | 5,020 | 4,920 | 4,940 | 136,200 |
| 2015/07/06 | 5,000 | 5,050 | 4,965 | 5,010 | 52,000 |
| 2015/07/03 | 5,020 | 5,050 | 4,995 | 5,010 | 58,200 |
| 2015/07/02 | 5,090 | 5,120 | 5,020 | 5,050 | 34,000 |
| 2015/07/01 | 4,990 | 5,100 | 4,990 | 5,090 | 39,400 |
| 2015/06/30 | 4,940 | 4,990 | 4,930 | 4,975 | 47,300 |
| 2015/06/29 | 4,915 | 4,990 | 4,915 | 4,960 | 50,800 |
| 2015/06/26 | 5,090 | 5,120 | 5,050 | 5,050 | 35,100 |
| 2015/06/25 | 5,150 | 5,160 | 5,050 | 5,080 | 65,200 |
| 2015/06/24 | 5,150 | 5,250 | 5,150 | 5,220 | 85,200 |
| 2015/06/23 | 5,120 | 5,180 | 5,110 | 5,160 | 69,800 |
| 2015/06/22 | 5,090 | 5,130 | 5,030 | 5,090 | 44,700 |
| 2015/06/19 | 4,995 | 5,160 | 4,995 | 5,140 | 119,200 |
| 2015/06/18 | 4,975 | 5,020 | 4,975 | 4,995 | 50,600 |
| 2015/06/17 | 5,000 | 5,020 | 4,980 | 5,000 | 41,300 |
| 2015/06/16 | 5,030 | 5,040 | 4,990 | 5,000 | 39,600 |
| 2015/06/15 | 4,975 | 5,030 | 4,975 | 5,030 | 45,900 |
| 2015/06/12 | 4,955 | 4,985 | 4,945 | 4,980 | 55,100 |
| 2015/06/11 | 4,905 | 4,945 | 4,885 | 4,930 | 58,800 |
| 2015/06/10 | 4,900 | 4,900 | 4,850 | 4,870 | 68,400 |
| 2015/06/09 | 4,975 | 4,980 | 4,865 | 4,865 | 115,300 |
| 2015/06/08 | 4,990 | 5,050 | 4,990 | 4,995 | 70,700 |
| 2015/06/05 | 5,050 | 5,060 | 4,955 | 4,990 | 178,900 |
| 2015/06/04 | 5,270 | 5,280 | 5,120 | 5,140 | 194,800 |
| 2015/06/03 | 5,330 | 5,400 | 5,330 | 5,400 | 55,200 |
| 2015/06/02 | 5,340 | 5,360 | 5,260 | 5,340 | 67,700 |
| 2015/06/01 | 5,320 | 5,340 | 5,280 | 5,310 | 56,900 |
| 2015/05/29 | 5,270 | 5,320 | 5,260 | 5,310 | 46,500 |
| 2015/05/28 | 5,320 | 5,370 | 5,310 | 5,340 | 34,800 |
| 2015/05/27 | 5,270 | 5,350 | 5,270 | 5,350 | 27,500 |
| 2015/05/26 | 5,300 | 5,350 | 5,260 | 5,340 | 43,300 |
| 2015/05/25 | 5,420 | 5,420 | 5,280 | 5,300 | 44,800 |
| 2015/05/22 | 5,350 | 5,420 | 5,350 | 5,420 | 55,000 |
| 2015/05/21 | 5,390 | 5,420 | 5,360 | 5,400 | 42,700 |
| 2015/05/20 | 5,400 | 5,400 | 5,310 | 5,390 | 67,700 |
| 2015/05/19 | 5,260 | 5,390 | 5,250 | 5,360 | 110,100 |
| 2015/05/18 | 5,150 | 5,240 | 5,120 | 5,230 | 104,500 |
| 2015/05/15 | 5,090 | 5,180 | 5,080 | 5,170 | 138,800 |
| 2015/05/14 | 5,080 | 5,130 | 5,060 | 5,070 | 55,800 |
| 2015/05/13 | 4,990 | 5,130 | 4,990 | 5,130 | 129,600 |
| 2015/05/12 | 4,990 | 4,990 | 4,920 | 4,940 | 42,300 |
| 2015/05/11 | 4,900 | 5,030 | 4,900 | 4,990 | 116,800 |
| 2015/05/08 | 4,825 | 4,845 | 4,805 | 4,835 | 73,000 |
| 2015/05/07 | 4,895 | 4,915 | 4,810 | 4,850 | 95,400 |
| 2015/05/01 | 4,830 | 4,905 | 4,830 | 4,905 | 69,900 |
| 2015/04/30 | 4,750 | 4,855 | 4,720 | 4,840 | 160,300 |
| 2015/04/28 | 5,050 | 5,050 | 4,935 | 4,940 | 82,900 |
| 2015/04/27 | 4,960 | 5,040 | 4,960 | 5,010 | 31,400 |
| 2015/04/24 | 4,995 | 5,010 | 4,975 | 4,980 | 40,300 |
| 2015/04/23 | 5,020 | 5,050 | 4,990 | 5,010 | 38,800 |
| 2015/04/22 | 5,070 | 5,070 | 5,000 | 5,020 | 22,000 |
| 2015/04/21 | 5,040 | 5,050 | 5,010 | 5,050 | 29,400 |
| 2015/04/20 | 5,000 | 5,050 | 4,995 | 5,010 | 38,000 |
| 2015/04/17 | 5,120 | 5,120 | 5,010 | 5,030 | 43,100 |
| 2015/04/16 | 5,150 | 5,150 | 5,050 | 5,110 | 52,200 |
| 2015/04/15 | 5,140 | 5,160 | 5,090 | 5,090 | 37,400 |
| 2015/04/14 | 5,050 | 5,200 | 5,050 | 5,170 | 102,400 |
| 2015/04/13 | 5,020 | 5,120 | 5,020 | 5,070 | 86,000 |
| 2015/04/10 | 5,050 | 5,060 | 4,990 | 5,020 | 33,300 |
| 2015/04/09 | 5,090 | 5,090 | 5,000 | 5,020 | 52,900 |
| 2015/04/08 | 5,090 | 5,100 | 5,020 | 5,060 | 74,400 |
| 2015/04/07 | 5,020 | 5,090 | 4,980 | 5,070 | 99,500 |
| 2015/04/06 | 4,945 | 5,040 | 4,915 | 5,010 | 88,800 |
| 2015/04/03 | 4,935 | 5,010 | 4,900 | 5,010 | 100,700 |
| 2015/04/02 | 4,845 | 4,950 | 4,820 | 4,925 | 148,100 |
| 2015/04/01 | 4,775 | 4,855 | 4,745 | 4,845 | 121,600 |
| 2015/03/31 | 4,835 | 4,865 | 4,805 | 4,825 | 50,500 |
| 2015/03/30 | 4,815 | 4,815 | 4,720 | 4,790 | 49,500 |
| 2015/03/27 | 4,725 | 4,850 | 4,700 | 4,745 | 87,800 |
| 2015/03/26 | 4,835 | 4,835 | 4,760 | 4,760 | 89,300 |
| 2015/03/25 | 4,950 | 4,975 | 4,885 | 4,905 | 117,400 |
| 2015/03/24 | 4,970 | 5,010 | 4,950 | 4,995 | 79,800 |
| 2015/03/23 | 4,975 | 5,010 | 4,945 | 4,960 | 90,200 |
| 2015/03/20 | 5,010 | 5,010 | 4,970 | 5,000 | 39,400 |
| 2015/03/19 | 4,955 | 5,010 | 4,955 | 5,010 | 52,300 |
| 2015/03/18 | 4,965 | 5,000 | 4,925 | 5,000 | 72,500 |
| 2015/03/17 | 4,940 | 5,020 | 4,935 | 4,965 | 110,600 |
| 2015/03/16 | 5,000 | 5,000 | 4,915 | 4,935 | 122,400 |
| 2015/03/13 | 4,990 | 5,010 | 4,930 | 4,975 | 100,900 |
| 2015/03/12 | 5,010 | 5,030 | 4,970 | 4,995 | 63,800 |
| 2015/03/11 | 4,985 | 5,040 | 4,970 | 5,010 | 51,900 |
| 2015/03/10 | 5,000 | 5,100 | 4,980 | 5,040 | 82,400 |
| 2015/03/09 | 4,980 | 5,030 | 4,930 | 5,000 | 82,300 |
| 2015/03/06 | 4,970 | 5,020 | 4,970 | 4,995 | 61,600 |
| 2015/03/05 | 4,950 | 5,030 | 4,950 | 5,000 | 51,600 |
| 2015/03/04 | 4,910 | 5,010 | 4,875 | 4,995 | 116,200 |
| 2015/03/03 | 5,050 | 5,060 | 4,960 | 5,010 | 152,500 |
| 2015/03/02 | 5,120 | 5,140 | 5,050 | 5,070 | 79,100 |
| 2015/02/27 | 5,040 | 5,150 | 5,030 | 5,100 | 78,400 |
| 2015/02/26 | 5,040 | 5,170 | 4,990 | 5,060 | 158,000 |
| 2015/02/25 | 5,010 | 5,080 | 4,980 | 5,040 | 86,500 |
| 2015/02/24 | 4,975 | 5,050 | 4,970 | 5,020 | 89,900 |
| 2015/02/23 | 4,905 | 4,995 | 4,895 | 4,980 | 113,600 |
| 2015/02/20 | 5,030 | 5,040 | 4,845 | 4,905 | 201,400 |
| 2015/02/19 | 4,855 | 5,050 | 4,855 | 5,020 | 470,000 |
| 2015/02/18 | 4,645 | 4,740 | 4,645 | 4,695 | 182,000 |
| 2015/02/17 | 4,510 | 4,630 | 4,495 | 4,600 | 175,200 |
| 2015/02/16 | 4,395 | 4,530 | 4,365 | 4,515 | 229,700 |
| 2015/02/13 | 4,355 | 4,395 | 4,340 | 4,355 | 148,800 |
| 2015/02/12 | 4,500 | 4,515 | 4,335 | 4,355 | 188,000 |
| 2015/02/10 | 4,460 | 4,515 | 4,410 | 4,465 | 69,800 |
| 2015/02/09 | 4,465 | 4,505 | 4,425 | 4,460 | 94,800 |
| 2015/02/06 | 4,440 | 4,470 | 4,405 | 4,460 | 54,300 |
| 2015/02/05 | 4,470 | 4,485 | 4,400 | 4,425 | 99,600 |
| 2015/02/04 | 4,500 | 4,525 | 4,460 | 4,475 | 113,700 |
| 2015/02/03 | 4,505 | 4,615 | 4,345 | 4,400 | 238,500 |
| 2015/02/02 | 4,335 | 4,510 | 4,310 | 4,500 | 458,000 |
| 2015/01/30 | 4,085 | 4,235 | 4,070 | 4,225 | 110,300 |
| 2015/01/29 | 4,190 | 4,230 | 4,155 | 4,155 | 141,300 |
| 2015/01/28 | 4,235 | 4,260 | 4,190 | 4,245 | 124,400 |
| 2015/01/27 | 4,350 | 4,355 | 4,250 | 4,295 | 85,300 |
| 2015/01/26 | 4,225 | 4,340 | 4,210 | 4,335 | 167,100 |
| 2015/01/23 | 4,250 | 4,250 | 4,205 | 4,230 | 63,200 |
| 2015/01/22 | 4,210 | 4,245 | 4,190 | 4,225 | 63,900 |
| 2015/01/21 | 4,220 | 4,260 | 4,180 | 4,220 | 69,600 |
| 2015/01/20 | 4,205 | 4,280 | 4,190 | 4,220 | 93,300 |
| 2015/01/19 | 4,200 | 4,230 | 4,140 | 4,205 | 105,400 |
| 2015/01/16 | 4,160 | 4,200 | 4,125 | 4,200 | 147,600 |
| 2015/01/15 | 4,260 | 4,275 | 4,175 | 4,250 | 162,800 |
| 2015/01/14 | 4,280 | 4,310 | 4,260 | 4,260 | 134,300 |
| 2015/01/13 | 4,280 | 4,310 | 4,220 | 4,280 | 141,700 |
| 2015/01/09 | 4,255 | 4,325 | 4,230 | 4,285 | 160,000 |
| 2015/01/08 | 4,185 | 4,260 | 4,180 | 4,250 | 114,900 |
| 2015/01/07 | 4,145 | 4,185 | 4,125 | 4,170 | 115,300 |
| 2015/01/06 | 4,135 | 4,185 | 4,110 | 4,145 | 145,400 |
| 2015/01/05 | 4,110 | 4,210 | 4,085 | 4,195 | 147,600 |