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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,670 | 4,695 | 4,655 | 4,680 | 25,000 |
| 2017/12/28 | 4,730 | 4,730 | 4,670 | 4,670 | 26,800 |
| 2017/12/27 | 4,750 | 4,750 | 4,670 | 4,680 | 33,900 |
| 2017/12/26 | 4,760 | 4,830 | 4,710 | 4,740 | 51,700 |
| 2017/12/25 | 4,760 | 4,795 | 4,695 | 4,710 | 32,400 |
| 2017/12/22 | 4,755 | 4,775 | 4,725 | 4,740 | 35,800 |
| 2017/12/21 | 4,660 | 4,775 | 4,635 | 4,750 | 64,500 |
| 2017/12/20 | 4,600 | 4,665 | 4,570 | 4,640 | 39,300 |
| 2017/12/19 | 4,675 | 4,680 | 4,555 | 4,575 | 31,200 |
| 2017/12/18 | 4,540 | 4,665 | 4,515 | 4,630 | 50,200 |
| 2017/12/15 | 4,560 | 4,560 | 4,475 | 4,505 | 88,200 |
| 2017/12/14 | 4,560 | 4,645 | 4,560 | 4,630 | 42,400 |
| 2017/12/13 | 4,560 | 4,605 | 4,505 | 4,535 | 80,100 |
| 2017/12/12 | 4,650 | 4,650 | 4,540 | 4,555 | 41,900 |
| 2017/12/11 | 4,630 | 4,645 | 4,585 | 4,630 | 33,300 |
| 2017/12/08 | 4,550 | 4,615 | 4,520 | 4,605 | 75,300 |
| 2017/12/07 | 4,545 | 4,665 | 4,530 | 4,620 | 72,500 |
| 2017/12/06 | 4,505 | 4,540 | 4,465 | 4,480 | 76,400 |
| 2017/12/05 | 4,595 | 4,595 | 4,500 | 4,530 | 38,500 |
| 2017/12/04 | 4,690 | 4,690 | 4,570 | 4,585 | 52,600 |
| 2017/12/01 | 4,690 | 4,790 | 4,640 | 4,645 | 55,300 |
| 2017/11/30 | 4,715 | 4,730 | 4,585 | 4,635 | 108,500 |
| 2017/11/29 | 4,815 | 4,820 | 4,725 | 4,745 | 65,100 |
| 2017/11/28 | 4,980 | 4,980 | 4,800 | 4,805 | 69,000 |
| 2017/11/27 | 5,150 | 5,150 | 4,960 | 4,980 | 115,400 |
| 2017/11/24 | 5,180 | 5,210 | 5,060 | 5,100 | 93,200 |
| 2017/11/22 | 5,180 | 5,230 | 5,070 | 5,090 | 108,500 |
| 2017/11/21 | 5,010 | 5,150 | 4,990 | 5,100 | 89,200 |
| 2017/11/20 | 5,100 | 5,210 | 5,030 | 5,030 | 114,000 |
| 2017/11/17 | 5,010 | 5,100 | 4,970 | 5,020 | 109,000 |
| 2017/11/16 | 4,760 | 4,980 | 4,705 | 4,970 | 131,000 |
| 2017/11/15 | 4,895 | 5,010 | 4,770 | 4,780 | 159,900 |
| 2017/11/14 | 4,845 | 4,940 | 4,825 | 4,905 | 109,000 |
| 2017/11/13 | 4,810 | 4,870 | 4,800 | 4,820 | 62,800 |
| 2017/11/10 | 4,750 | 4,835 | 4,740 | 4,795 | 36,100 |
| 2017/11/09 | 4,805 | 4,905 | 4,785 | 4,845 | 124,100 |
| 2017/11/08 | 4,735 | 4,795 | 4,715 | 4,790 | 59,600 |
| 2017/11/07 | 4,660 | 4,810 | 4,650 | 4,790 | 112,400 |
| 2017/11/06 | 4,605 | 4,705 | 4,490 | 4,650 | 225,700 |
| 2017/11/02 | 4,715 | 4,720 | 4,625 | 4,670 | 140,100 |
| 2017/11/01 | 4,825 | 4,825 | 4,700 | 4,750 | 105,000 |
| 2017/10/31 | 4,715 | 4,850 | 4,670 | 4,790 | 199,600 |
| 2017/10/30 | 4,790 | 4,805 | 4,675 | 4,775 | 160,100 |
| 2017/10/27 | 4,790 | 4,835 | 4,725 | 4,790 | 157,400 |
| 2017/10/26 | 4,950 | 4,950 | 4,770 | 4,840 | 119,000 |
| 2017/10/25 | 4,915 | 5,020 | 4,825 | 4,945 | 155,300 |
| 2017/10/24 | 5,090 | 5,090 | 4,840 | 4,880 | 316,700 |
| 2017/10/23 | 4,585 | 5,250 | 4,530 | 5,190 | 633,500 |
| 2017/10/20 | 4,805 | 4,840 | 4,665 | 4,795 | 112,400 |
| 2017/10/19 | 4,830 | 4,900 | 4,815 | 4,840 | 51,300 |
| 2017/10/18 | 4,930 | 4,930 | 4,805 | 4,825 | 71,500 |
| 2017/10/17 | 4,935 | 4,940 | 4,860 | 4,915 | 81,000 |
| 2017/10/16 | 5,040 | 5,040 | 4,935 | 4,940 | 60,100 |
| 2017/10/13 | 4,985 | 5,040 | 4,925 | 5,030 | 48,700 |
| 2017/10/12 | 5,020 | 5,070 | 4,970 | 4,985 | 68,500 |
| 2017/10/11 | 5,210 | 5,210 | 5,040 | 5,050 | 42,700 |
| 2017/10/10 | 5,170 | 5,250 | 5,160 | 5,210 | 60,800 |
| 2017/10/06 | 5,100 | 5,190 | 5,080 | 5,120 | 37,700 |
| 2017/10/05 | 5,150 | 5,170 | 5,100 | 5,100 | 35,400 |
| 2017/10/04 | 5,160 | 5,190 | 5,090 | 5,150 | 51,900 |
| 2017/10/03 | 5,350 | 5,350 | 5,140 | 5,210 | 65,900 |
| 2017/10/02 | 5,210 | 5,300 | 5,180 | 5,290 | 71,700 |
| 2017/09/29 | 5,210 | 5,230 | 5,140 | 5,210 | 82,800 |
| 2017/09/28 | 4,995 | 5,300 | 4,995 | 5,280 | 196,700 |
| 2017/09/27 | 4,945 | 4,970 | 4,880 | 4,925 | 47,100 |
| 2017/09/26 | 4,845 | 5,050 | 4,830 | 5,000 | 143,800 |
| 2017/09/25 | 4,675 | 4,835 | 4,670 | 4,825 | 60,000 |
| 2017/09/22 | 4,745 | 4,755 | 4,645 | 4,680 | 33,600 |
| 2017/09/21 | 4,800 | 4,800 | 4,675 | 4,685 | 30,500 |
| 2017/09/20 | 4,730 | 4,775 | 4,690 | 4,765 | 40,700 |
| 2017/09/19 | 4,720 | 4,735 | 4,600 | 4,720 | 67,200 |
| 2017/09/15 | 4,540 | 4,665 | 4,540 | 4,620 | 44,200 |
| 2017/09/14 | 4,660 | 4,665 | 4,530 | 4,535 | 46,000 |
| 2017/09/13 | 4,700 | 4,725 | 4,660 | 4,665 | 24,900 |
| 2017/09/12 | 4,660 | 4,715 | 4,620 | 4,710 | 36,200 |
| 2017/09/11 | 4,555 | 4,620 | 4,555 | 4,620 | 28,300 |
| 2017/09/08 | 4,555 | 4,595 | 4,520 | 4,540 | 30,100 |
| 2017/09/07 | 4,530 | 4,595 | 4,520 | 4,575 | 29,100 |
| 2017/09/06 | 4,430 | 4,565 | 4,375 | 4,550 | 44,600 |
| 2017/09/05 | 4,555 | 4,620 | 4,460 | 4,460 | 76,600 |
| 2017/09/04 | 4,680 | 4,705 | 4,605 | 4,635 | 44,400 |
| 2017/09/01 | 4,800 | 4,840 | 4,655 | 4,750 | 84,500 |
| 2017/08/31 | 4,675 | 4,765 | 4,615 | 4,750 | 98,300 |
| 2017/08/30 | 4,655 | 4,655 | 4,545 | 4,605 | 139,900 |
| 2017/08/29 | 4,540 | 4,660 | 4,520 | 4,655 | 69,100 |
| 2017/08/28 | 4,655 | 4,660 | 4,535 | 4,560 | 46,200 |
| 2017/08/25 | 4,615 | 4,690 | 4,610 | 4,640 | 71,200 |
| 2017/08/24 | 4,445 | 4,645 | 4,435 | 4,630 | 95,000 |
| 2017/08/23 | 4,510 | 4,530 | 4,450 | 4,465 | 46,600 |
| 2017/08/22 | 4,390 | 4,475 | 4,390 | 4,440 | 50,400 |
| 2017/08/21 | 4,460 | 4,495 | 4,425 | 4,430 | 46,800 |
| 2017/08/18 | 4,350 | 4,490 | 4,350 | 4,460 | 53,000 |
| 2017/08/17 | 4,495 | 4,535 | 4,470 | 4,470 | 46,100 |
| 2017/08/16 | 4,370 | 4,505 | 4,340 | 4,470 | 58,600 |
| 2017/08/15 | 4,335 | 4,465 | 4,285 | 4,420 | 98,100 |
| 2017/08/14 | 4,300 | 4,405 | 4,285 | 4,300 | 127,800 |
| 2017/08/10 | 4,425 | 4,485 | 4,385 | 4,405 | 63,800 |
| 2017/08/09 | 4,505 | 4,530 | 4,425 | 4,435 | 76,800 |
| 2017/08/08 | 4,530 | 4,550 | 4,475 | 4,520 | 63,100 |
| 2017/08/07 | 4,575 | 4,580 | 4,510 | 4,540 | 84,900 |
| 2017/08/04 | 4,585 | 4,635 | 4,535 | 4,575 | 51,800 |
| 2017/08/03 | 4,560 | 4,625 | 4,540 | 4,610 | 66,800 |
| 2017/08/02 | 4,520 | 4,615 | 4,495 | 4,605 | 79,300 |
| 2017/08/01 | 4,540 | 4,650 | 4,475 | 4,490 | 128,500 |
| 2017/07/31 | 4,620 | 4,670 | 4,535 | 4,535 | 118,300 |
| 2017/07/28 | 4,680 | 4,695 | 4,590 | 4,670 | 124,600 |
| 2017/07/27 | 4,700 | 4,715 | 4,575 | 4,710 | 212,000 |
| 2017/07/26 | 4,760 | 4,775 | 4,670 | 4,715 | 213,800 |
| 2017/07/25 | 4,560 | 4,805 | 4,510 | 4,765 | 487,000 |
| 2017/07/24 | 4,155 | 4,590 | 4,125 | 4,550 | 821,100 |
| 2017/07/21 | 4,320 | 4,320 | 4,010 | 4,010 | 550,100 |
| 2017/07/20 | 3,600 | 3,625 | 3,565 | 3,620 | 90,500 |
| 2017/07/19 | 3,475 | 3,565 | 3,460 | 3,565 | 60,600 |
| 2017/07/18 | 3,540 | 3,540 | 3,480 | 3,490 | 42,000 |
| 2017/07/14 | 3,535 | 3,560 | 3,495 | 3,560 | 49,600 |
| 2017/07/13 | 3,595 | 3,595 | 3,540 | 3,560 | 25,400 |
| 2017/07/12 | 3,575 | 3,600 | 3,570 | 3,595 | 41,400 |
| 2017/07/11 | 3,525 | 3,580 | 3,525 | 3,580 | 26,500 |
| 2017/07/10 | 3,550 | 3,570 | 3,505 | 3,555 | 59,000 |
| 2017/07/07 | 3,515 | 3,555 | 3,485 | 3,525 | 29,200 |
| 2017/07/06 | 3,565 | 3,580 | 3,525 | 3,540 | 74,200 |
| 2017/07/05 | 3,475 | 3,555 | 3,460 | 3,555 | 75,400 |
| 2017/07/04 | 3,485 | 3,485 | 3,425 | 3,450 | 72,200 |
| 2017/07/03 | 3,485 | 3,485 | 3,405 | 3,430 | 50,100 |
| 2017/06/30 | 3,485 | 3,485 | 3,410 | 3,465 | 92,900 |
| 2017/06/29 | 3,470 | 3,515 | 3,450 | 3,505 | 54,000 |
| 2017/06/28 | 3,510 | 3,525 | 3,440 | 3,440 | 48,800 |
| 2017/06/27 | 3,500 | 3,540 | 3,500 | 3,525 | 37,700 |
| 2017/06/26 | 3,455 | 3,525 | 3,455 | 3,510 | 34,600 |
| 2017/06/23 | 3,470 | 3,505 | 3,460 | 3,490 | 28,500 |
| 2017/06/22 | 3,485 | 3,505 | 3,460 | 3,470 | 25,000 |
| 2017/06/21 | 3,500 | 3,525 | 3,490 | 3,495 | 43,200 |
| 2017/06/20 | 3,465 | 3,515 | 3,465 | 3,500 | 79,500 |
| 2017/06/19 | 3,340 | 3,450 | 3,335 | 3,450 | 124,700 |
| 2017/06/16 | 3,350 | 3,410 | 3,295 | 3,295 | 209,600 |
| 2017/06/15 | 3,325 | 3,380 | 3,310 | 3,370 | 80,300 |
| 2017/06/14 | 3,330 | 3,350 | 3,305 | 3,315 | 33,800 |
| 2017/06/13 | 3,310 | 3,330 | 3,295 | 3,310 | 39,600 |
| 2017/06/12 | 3,380 | 3,390 | 3,300 | 3,315 | 50,400 |
| 2017/06/09 | 3,365 | 3,390 | 3,320 | 3,380 | 53,900 |
| 2017/06/08 | 3,335 | 3,380 | 3,335 | 3,355 | 68,600 |
| 2017/06/07 | 3,265 | 3,390 | 3,255 | 3,375 | 116,400 |
| 2017/06/06 | 3,350 | 3,350 | 3,280 | 3,300 | 56,300 |
| 2017/06/05 | 3,380 | 3,380 | 3,320 | 3,320 | 52,600 |
| 2017/06/02 | 3,280 | 3,380 | 3,275 | 3,380 | 73,300 |
| 2017/06/01 | 3,250 | 3,275 | 3,240 | 3,250 | 60,500 |
| 2017/05/31 | 3,290 | 3,310 | 3,255 | 3,275 | 74,600 |
| 2017/05/30 | 3,295 | 3,295 | 3,240 | 3,275 | 46,800 |
| 2017/05/29 | 3,325 | 3,380 | 3,310 | 3,310 | 72,200 |
| 2017/05/26 | 3,320 | 3,320 | 3,285 | 3,295 | 54,300 |
| 2017/05/25 | 3,345 | 3,350 | 3,290 | 3,305 | 30,100 |
| 2017/05/24 | 3,310 | 3,350 | 3,305 | 3,340 | 44,300 |
| 2017/05/23 | 3,305 | 3,335 | 3,285 | 3,295 | 82,400 |
| 2017/05/22 | 3,230 | 3,295 | 3,215 | 3,285 | 88,600 |
| 2017/05/19 | 3,150 | 3,195 | 3,140 | 3,170 | 81,300 |
| 2017/05/18 | 3,100 | 3,170 | 3,085 | 3,130 | 66,500 |
| 2017/05/17 | 3,220 | 3,230 | 3,125 | 3,130 | 88,900 |
| 2017/05/16 | 3,275 | 3,285 | 3,235 | 3,280 | 56,300 |
| 2017/05/15 | 3,230 | 3,270 | 3,215 | 3,240 | 90,800 |
| 2017/05/12 | 3,235 | 3,275 | 3,230 | 3,255 | 89,800 |
| 2017/05/11 | 3,250 | 3,295 | 3,235 | 3,270 | 96,600 |
| 2017/05/10 | 3,220 | 3,250 | 3,200 | 3,245 | 101,100 |
| 2017/05/09 | 3,185 | 3,235 | 3,170 | 3,210 | 116,700 |
| 2017/05/08 | 3,175 | 3,210 | 3,160 | 3,180 | 125,900 |
| 2017/05/02 | 3,110 | 3,175 | 3,110 | 3,170 | 62,700 |
| 2017/05/01 | 3,010 | 3,100 | 3,010 | 3,080 | 51,400 |
| 2017/04/28 | 3,075 | 3,115 | 3,025 | 3,045 | 80,100 |
| 2017/04/27 | 3,090 | 3,100 | 3,060 | 3,085 | 85,000 |
| 2017/04/26 | 3,120 | 3,120 | 3,055 | 3,090 | 63,500 |
| 2017/04/25 | 3,080 | 3,100 | 3,010 | 3,065 | 115,100 |
| 2017/04/24 | 3,085 | 3,165 | 3,055 | 3,130 | 187,900 |
| 2017/04/21 | 2,960 | 3,030 | 2,914 | 3,015 | 277,400 |
| 2017/04/20 | 3,155 | 3,195 | 3,120 | 3,170 | 103,400 |
| 2017/04/19 | 2,972 | 3,155 | 2,972 | 3,150 | 146,700 |
| 2017/04/18 | 2,960 | 3,020 | 2,933 | 2,956 | 57,700 |
| 2017/04/17 | 2,922 | 2,947 | 2,902 | 2,929 | 44,900 |
| 2017/04/14 | 2,920 | 2,954 | 2,910 | 2,919 | 46,400 |
| 2017/04/13 | 2,956 | 2,965 | 2,913 | 2,961 | 60,100 |
| 2017/04/12 | 3,000 | 3,000 | 2,941 | 2,956 | 58,600 |
| 2017/04/11 | 2,985 | 3,015 | 2,967 | 3,000 | 54,300 |
| 2017/04/10 | 3,015 | 3,050 | 2,982 | 3,000 | 75,400 |
| 2017/04/07 | 3,005 | 3,065 | 3,005 | 3,025 | 46,600 |
| 2017/04/06 | 3,055 | 3,070 | 3,015 | 3,030 | 51,700 |
| 2017/04/05 | 3,085 | 3,105 | 3,050 | 3,080 | 44,600 |
| 2017/04/04 | 3,090 | 3,115 | 3,075 | 3,090 | 71,900 |
| 2017/04/03 | 3,080 | 3,135 | 3,080 | 3,090 | 48,600 |
| 2017/03/31 | 3,140 | 3,155 | 3,085 | 3,085 | 37,800 |
| 2017/03/30 | 3,145 | 3,195 | 3,135 | 3,155 | 66,000 |
| 2017/03/29 | 3,130 | 3,155 | 3,100 | 3,125 | 59,200 |
| 2017/03/28 | 3,115 | 3,165 | 3,115 | 3,140 | 45,200 |
| 2017/03/27 | 3,170 | 3,175 | 3,085 | 3,095 | 49,700 |
| 2017/03/24 | 3,175 | 3,205 | 3,165 | 3,170 | 32,500 |
| 2017/03/23 | 3,190 | 3,200 | 3,160 | 3,175 | 29,700 |
| 2017/03/22 | 3,195 | 3,220 | 3,180 | 3,205 | 72,500 |
| 2017/03/21 | 3,220 | 3,230 | 3,180 | 3,205 | 49,700 |
| 2017/03/17 | 3,225 | 3,250 | 3,205 | 3,250 | 44,700 |
| 2017/03/16 | 3,205 | 3,260 | 3,200 | 3,225 | 41,900 |
| 2017/03/15 | 3,245 | 3,250 | 3,210 | 3,220 | 30,800 |
| 2017/03/14 | 3,275 | 3,280 | 3,230 | 3,245 | 37,600 |
| 2017/03/13 | 3,300 | 3,325 | 3,270 | 3,275 | 28,100 |
| 2017/03/10 | 3,300 | 3,310 | 3,255 | 3,295 | 55,900 |
| 2017/03/09 | 3,240 | 3,290 | 3,240 | 3,250 | 47,500 |
| 2017/03/08 | 3,235 | 3,260 | 3,220 | 3,250 | 52,300 |
| 2017/03/07 | 3,270 | 3,275 | 3,205 | 3,235 | 64,900 |
| 2017/03/06 | 3,350 | 3,355 | 3,255 | 3,270 | 61,800 |
| 2017/03/03 | 3,420 | 3,420 | 3,340 | 3,355 | 36,000 |
| 2017/03/02 | 3,455 | 3,460 | 3,420 | 3,425 | 20,200 |
| 2017/03/01 | 3,370 | 3,410 | 3,340 | 3,405 | 29,300 |
| 2017/02/28 | 3,355 | 3,410 | 3,340 | 3,345 | 47,300 |
| 2017/02/27 | 3,400 | 3,430 | 3,340 | 3,365 | 46,400 |
| 2017/02/24 | 3,515 | 3,530 | 3,405 | 3,430 | 55,200 |
| 2017/02/23 | 3,495 | 3,520 | 3,475 | 3,515 | 33,600 |
| 2017/02/22 | 3,575 | 3,590 | 3,485 | 3,525 | 33,300 |
| 2017/02/21 | 3,545 | 3,565 | 3,520 | 3,540 | 24,600 |
| 2017/02/20 | 3,530 | 3,570 | 3,520 | 3,525 | 25,100 |
| 2017/02/17 | 3,460 | 3,535 | 3,440 | 3,515 | 47,600 |
| 2017/02/16 | 3,545 | 3,545 | 3,435 | 3,465 | 49,000 |
| 2017/02/15 | 3,485 | 3,545 | 3,485 | 3,530 | 39,700 |
| 2017/02/14 | 3,485 | 3,540 | 3,485 | 3,485 | 32,400 |
| 2017/02/13 | 3,430 | 3,505 | 3,425 | 3,450 | 50,500 |
| 2017/02/10 | 3,410 | 3,440 | 3,400 | 3,420 | 42,500 |
| 2017/02/09 | 3,345 | 3,370 | 3,330 | 3,355 | 48,000 |
| 2017/02/08 | 3,320 | 3,345 | 3,285 | 3,330 | 55,200 |
| 2017/02/07 | 3,365 | 3,375 | 3,295 | 3,310 | 47,200 |
| 2017/02/06 | 3,460 | 3,470 | 3,375 | 3,400 | 25,000 |
| 2017/02/03 | 3,400 | 3,470 | 3,395 | 3,415 | 35,900 |
| 2017/02/02 | 3,460 | 3,485 | 3,395 | 3,410 | 45,900 |
| 2017/02/01 | 3,355 | 3,470 | 3,340 | 3,465 | 71,200 |
| 2017/01/31 | 3,375 | 3,390 | 3,340 | 3,340 | 29,900 |
| 2017/01/30 | 3,455 | 3,465 | 3,415 | 3,420 | 15,100 |
| 2017/01/27 | 3,465 | 3,505 | 3,405 | 3,455 | 61,800 |
| 2017/01/26 | 3,455 | 3,520 | 3,425 | 3,445 | 78,700 |
| 2017/01/25 | 3,455 | 3,465 | 3,395 | 3,440 | 45,300 |
| 2017/01/24 | 3,300 | 3,390 | 3,300 | 3,385 | 47,300 |
| 2017/01/23 | 3,370 | 3,385 | 3,320 | 3,320 | 14,500 |
| 2017/01/20 | 3,385 | 3,420 | 3,320 | 3,370 | 20,300 |
| 2017/01/19 | 3,375 | 3,400 | 3,340 | 3,385 | 19,000 |
| 2017/01/18 | 3,290 | 3,385 | 3,270 | 3,370 | 43,600 |
| 2017/01/17 | 3,330 | 3,375 | 3,285 | 3,300 | 36,600 |
| 2017/01/16 | 3,465 | 3,485 | 3,340 | 3,360 | 54,100 |
| 2017/01/13 | 3,535 | 3,560 | 3,495 | 3,510 | 19,000 |
| 2017/01/12 | 3,470 | 3,565 | 3,450 | 3,560 | 36,800 |
| 2017/01/11 | 3,465 | 3,515 | 3,440 | 3,505 | 27,100 |
| 2017/01/10 | 3,485 | 3,520 | 3,440 | 3,475 | 41,700 |
| 2017/01/06 | 3,570 | 3,570 | 3,505 | 3,525 | 24,600 |
| 2017/01/05 | 3,620 | 3,620 | 3,540 | 3,575 | 42,500 |
| 2017/01/04 | 3,450 | 3,620 | 3,450 | 3,590 | 44,000 |