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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,691 | 2,749 | 2,671 | 2,729 | 33,800 |
| 2018/12/27 | 2,650 | 2,691 | 2,637 | 2,691 | 35,800 |
| 2018/12/26 | 2,550 | 2,550 | 2,473 | 2,514 | 40,700 |
| 2018/12/25 | 2,612 | 2,612 | 2,513 | 2,517 | 61,500 |
| 2018/12/21 | 2,810 | 2,835 | 2,710 | 2,749 | 68,400 |
| 2018/12/20 | 2,982 | 2,993 | 2,834 | 2,845 | 40,200 |
| 2018/12/19 | 2,950 | 2,997 | 2,931 | 2,986 | 45,800 |
| 2018/12/18 | 2,940 | 2,976 | 2,913 | 2,952 | 41,300 |
| 2018/12/17 | 3,020 | 3,095 | 3,000 | 3,005 | 29,700 |
| 2018/12/14 | 3,020 | 3,070 | 3,005 | 3,055 | 39,000 |
| 2018/12/13 | 3,040 | 3,070 | 3,025 | 3,040 | 23,300 |
| 2018/12/12 | 3,010 | 3,080 | 2,995 | 3,030 | 33,000 |
| 2018/12/11 | 2,990 | 3,040 | 2,983 | 3,005 | 31,300 |
| 2018/12/10 | 3,025 | 3,025 | 2,980 | 3,000 | 32,300 |
| 2018/12/07 | 3,025 | 3,055 | 3,000 | 3,050 | 25,400 |
| 2018/12/06 | 3,085 | 3,100 | 3,010 | 3,020 | 33,300 |
| 2018/12/05 | 3,075 | 3,160 | 3,075 | 3,145 | 38,900 |
| 2018/12/04 | 3,145 | 3,170 | 3,100 | 3,125 | 24,800 |
| 2018/12/03 | 3,135 | 3,165 | 3,135 | 3,155 | 29,500 |
| 2018/11/30 | 3,095 | 3,135 | 3,075 | 3,135 | 24,400 |
| 2018/11/29 | 3,170 | 3,180 | 3,090 | 3,095 | 29,900 |
| 2018/11/28 | 3,050 | 3,145 | 3,005 | 3,130 | 35,500 |
| 2018/11/27 | 3,015 | 3,070 | 3,005 | 3,045 | 32,500 |
| 2018/11/26 | 3,035 | 3,060 | 2,999 | 3,015 | 39,400 |
| 2018/11/22 | 3,030 | 3,045 | 2,995 | 3,020 | 29,000 |
| 2018/11/21 | 3,005 | 3,065 | 2,991 | 3,045 | 28,900 |
| 2018/11/20 | 3,035 | 3,080 | 3,025 | 3,065 | 22,000 |
| 2018/11/19 | 3,025 | 3,060 | 2,996 | 3,040 | 39,500 |
| 2018/11/16 | 2,987 | 3,010 | 2,945 | 2,998 | 75,800 |
| 2018/11/15 | 2,995 | 3,040 | 2,987 | 3,025 | 53,200 |
| 2018/11/14 | 3,010 | 3,125 | 2,990 | 3,040 | 55,300 |
| 2018/11/13 | 3,110 | 3,115 | 3,030 | 3,065 | 26,800 |
| 2018/11/12 | 3,165 | 3,185 | 3,115 | 3,160 | 11,600 |
| 2018/11/09 | 3,170 | 3,190 | 3,140 | 3,190 | 17,200 |
| 2018/11/08 | 3,145 | 3,245 | 3,145 | 3,170 | 38,300 |
| 2018/11/07 | 3,225 | 3,225 | 3,130 | 3,140 | 29,400 |
| 2018/11/06 | 3,215 | 3,265 | 3,190 | 3,210 | 30,000 |
| 2018/11/05 | 3,170 | 3,250 | 3,160 | 3,215 | 32,900 |
| 2018/11/02 | 3,130 | 3,205 | 3,120 | 3,195 | 53,200 |
| 2018/11/01 | 3,040 | 3,170 | 3,030 | 3,145 | 72,400 |
| 2018/10/31 | 3,000 | 3,075 | 2,967 | 3,060 | 54,400 |
| 2018/10/30 | 2,900 | 2,994 | 2,900 | 2,982 | 65,700 |
| 2018/10/29 | 2,890 | 3,015 | 2,890 | 2,985 | 71,300 |
| 2018/10/26 | 2,923 | 2,964 | 2,847 | 2,879 | 101,300 |
| 2018/10/25 | 2,913 | 2,961 | 2,905 | 2,936 | 66,200 |
| 2018/10/24 | 2,963 | 2,995 | 2,905 | 2,928 | 72,100 |
| 2018/10/23 | 3,000 | 3,045 | 2,939 | 2,963 | 87,600 |
| 2018/10/22 | 3,030 | 3,085 | 2,933 | 2,991 | 179,900 |
| 2018/10/19 | 3,075 | 3,135 | 3,065 | 3,085 | 63,600 |
| 2018/10/18 | 3,200 | 3,205 | 3,130 | 3,165 | 35,500 |
| 2018/10/17 | 3,175 | 3,215 | 3,160 | 3,200 | 37,900 |
| 2018/10/16 | 3,070 | 3,135 | 3,070 | 3,090 | 26,400 |
| 2018/10/15 | 3,130 | 3,165 | 3,100 | 3,105 | 39,400 |
| 2018/10/12 | 3,175 | 3,195 | 3,135 | 3,155 | 40,900 |
| 2018/10/11 | 3,125 | 3,220 | 3,125 | 3,175 | 91,400 |
| 2018/10/10 | 3,275 | 3,290 | 3,190 | 3,240 | 35,100 |
| 2018/10/09 | 3,190 | 3,345 | 3,190 | 3,275 | 69,500 |
| 2018/10/05 | 3,245 | 3,290 | 3,225 | 3,245 | 38,300 |
| 2018/10/04 | 3,255 | 3,335 | 3,235 | 3,300 | 53,500 |
| 2018/10/03 | 3,270 | 3,275 | 3,185 | 3,210 | 55,000 |
| 2018/10/02 | 3,290 | 3,340 | 3,275 | 3,290 | 43,500 |
| 2018/10/01 | 3,260 | 3,295 | 3,195 | 3,250 | 42,800 |
| 2018/09/28 | 3,250 | 3,315 | 3,245 | 3,260 | 76,100 |
| 2018/09/27 | 3,180 | 3,280 | 3,150 | 3,240 | 60,400 |
| 2018/09/26 | 3,130 | 3,195 | 3,110 | 3,190 | 36,000 |
| 2018/09/25 | 3,090 | 3,150 | 3,015 | 3,150 | 66,900 |
| 2018/09/21 | 3,105 | 3,105 | 3,055 | 3,100 | 51,500 |
| 2018/09/20 | 3,155 | 3,160 | 3,065 | 3,070 | 32,800 |
| 2018/09/19 | 3,120 | 3,180 | 3,100 | 3,135 | 39,500 |
| 2018/09/18 | 3,085 | 3,095 | 3,030 | 3,075 | 26,300 |
| 2018/09/14 | 3,015 | 3,090 | 3,015 | 3,060 | 37,000 |
| 2018/09/13 | 2,980 | 3,040 | 2,960 | 2,992 | 88,200 |
| 2018/09/12 | 3,090 | 3,090 | 2,987 | 3,005 | 66,600 |
| 2018/09/11 | 3,055 | 3,100 | 3,040 | 3,090 | 28,200 |
| 2018/09/10 | 3,070 | 3,115 | 3,045 | 3,055 | 30,900 |
| 2018/09/07 | 3,150 | 3,160 | 3,065 | 3,090 | 49,500 |
| 2018/09/06 | 3,220 | 3,245 | 3,150 | 3,210 | 62,000 |
| 2018/09/05 | 3,185 | 3,260 | 3,180 | 3,250 | 46,100 |
| 2018/09/04 | 3,180 | 3,205 | 3,155 | 3,185 | 28,400 |
| 2018/09/03 | 3,175 | 3,210 | 3,125 | 3,185 | 61,600 |
| 2018/08/31 | 3,130 | 3,195 | 3,130 | 3,175 | 20,100 |
| 2018/08/30 | 3,180 | 3,210 | 3,145 | 3,175 | 48,100 |
| 2018/08/29 | 3,180 | 3,215 | 3,175 | 3,180 | 22,800 |
| 2018/08/28 | 3,225 | 3,240 | 3,135 | 3,190 | 48,100 |
| 2018/08/27 | 3,125 | 3,230 | 3,125 | 3,225 | 69,900 |
| 2018/08/24 | 3,075 | 3,125 | 3,070 | 3,115 | 25,800 |
| 2018/08/23 | 3,080 | 3,120 | 3,045 | 3,050 | 32,000 |
| 2018/08/22 | 3,030 | 3,085 | 2,998 | 3,075 | 36,200 |
| 2018/08/21 | 2,997 | 3,015 | 2,955 | 3,000 | 42,800 |
| 2018/08/20 | 2,996 | 3,030 | 2,990 | 3,015 | 17,300 |
| 2018/08/17 | 2,976 | 3,030 | 2,975 | 3,025 | 12,000 |
| 2018/08/16 | 3,000 | 3,005 | 2,943 | 2,974 | 63,400 |
| 2018/08/15 | 3,045 | 3,060 | 3,015 | 3,020 | 26,500 |
| 2018/08/14 | 3,025 | 3,070 | 3,020 | 3,050 | 45,600 |
| 2018/08/13 | 3,030 | 3,040 | 2,960 | 2,996 | 76,400 |
| 2018/08/10 | 3,145 | 3,150 | 3,030 | 3,050 | 102,400 |
| 2018/08/09 | 3,210 | 3,210 | 3,130 | 3,175 | 80,200 |
| 2018/08/08 | 3,130 | 3,225 | 3,130 | 3,210 | 38,200 |
| 2018/08/07 | 3,150 | 3,175 | 3,120 | 3,155 | 39,400 |
| 2018/08/06 | 3,140 | 3,220 | 3,125 | 3,150 | 42,400 |
| 2018/08/03 | 3,160 | 3,215 | 3,160 | 3,165 | 19,100 |
| 2018/08/02 | 3,155 | 3,240 | 3,155 | 3,200 | 36,700 |
| 2018/08/01 | 3,170 | 3,205 | 3,150 | 3,190 | 33,300 |
| 2018/07/31 | 3,170 | 3,200 | 3,145 | 3,145 | 36,500 |
| 2018/07/30 | 3,200 | 3,230 | 3,150 | 3,170 | 81,200 |
| 2018/07/27 | 3,280 | 3,320 | 3,240 | 3,270 | 46,300 |
| 2018/07/26 | 3,230 | 3,300 | 3,230 | 3,285 | 46,000 |
| 2018/07/25 | 3,265 | 3,265 | 3,115 | 3,200 | 89,000 |
| 2018/07/24 | 3,325 | 3,375 | 3,225 | 3,260 | 93,000 |
| 2018/07/23 | 3,170 | 3,340 | 3,155 | 3,315 | 266,000 |
| 2018/07/20 | 3,110 | 3,150 | 3,085 | 3,110 | 61,100 |
| 2018/07/19 | 3,205 | 3,250 | 3,130 | 3,140 | 56,500 |
| 2018/07/18 | 3,185 | 3,250 | 3,185 | 3,220 | 30,700 |
| 2018/07/17 | 3,155 | 3,215 | 3,130 | 3,180 | 31,100 |
| 2018/07/13 | 3,160 | 3,205 | 3,150 | 3,155 | 31,400 |
| 2018/07/12 | 3,170 | 3,175 | 3,110 | 3,160 | 23,300 |
| 2018/07/11 | 3,165 | 3,180 | 3,110 | 3,140 | 38,500 |
| 2018/07/10 | 3,210 | 3,280 | 3,200 | 3,230 | 34,400 |
| 2018/07/09 | 3,125 | 3,210 | 3,125 | 3,210 | 19,100 |
| 2018/07/06 | 2,977 | 3,160 | 2,977 | 3,125 | 85,800 |
| 2018/07/05 | 2,975 | 2,999 | 2,952 | 2,977 | 54,900 |
| 2018/07/04 | 3,030 | 3,040 | 3,000 | 3,025 | 53,100 |
| 2018/07/03 | 3,105 | 3,125 | 3,070 | 3,080 | 43,300 |
| 2018/07/02 | 3,120 | 3,180 | 3,090 | 3,105 | 32,800 |
| 2018/06/29 | 3,125 | 3,125 | 3,060 | 3,090 | 37,200 |
| 2018/06/28 | 3,110 | 3,125 | 3,055 | 3,090 | 32,900 |
| 2018/06/27 | 3,080 | 3,135 | 3,075 | 3,105 | 48,200 |
| 2018/06/26 | 3,035 | 3,065 | 2,993 | 3,060 | 59,800 |
| 2018/06/25 | 3,110 | 3,125 | 3,065 | 3,070 | 57,500 |
| 2018/06/22 | 3,080 | 3,120 | 3,060 | 3,110 | 79,500 |
| 2018/06/21 | 3,120 | 3,170 | 3,115 | 3,140 | 29,600 |
| 2018/06/20 | 3,130 | 3,135 | 3,055 | 3,125 | 33,100 |
| 2018/06/19 | 3,130 | 3,155 | 3,110 | 3,130 | 40,300 |
| 2018/06/18 | 3,200 | 3,200 | 3,125 | 3,130 | 25,100 |
| 2018/06/15 | 3,250 | 3,250 | 3,190 | 3,200 | 42,800 |
| 2018/06/14 | 3,270 | 3,270 | 3,210 | 3,220 | 27,600 |
| 2018/06/13 | 3,280 | 3,305 | 3,265 | 3,275 | 20,800 |
| 2018/06/12 | 3,350 | 3,350 | 3,275 | 3,280 | 37,900 |
| 2018/06/11 | 3,330 | 3,345 | 3,310 | 3,335 | 21,200 |
| 2018/06/08 | 3,345 | 3,345 | 3,310 | 3,320 | 33,400 |
| 2018/06/07 | 3,360 | 3,385 | 3,325 | 3,345 | 40,600 |
| 2018/06/06 | 3,300 | 3,350 | 3,295 | 3,320 | 33,500 |
| 2018/06/05 | 3,300 | 3,325 | 3,285 | 3,305 | 28,600 |
| 2018/06/04 | 3,280 | 3,335 | 3,245 | 3,300 | 57,400 |
| 2018/06/01 | 3,205 | 3,230 | 3,165 | 3,215 | 40,400 |
| 2018/05/31 | 3,215 | 3,215 | 3,155 | 3,200 | 58,500 |
| 2018/05/30 | 3,230 | 3,230 | 3,175 | 3,180 | 47,700 |
| 2018/05/29 | 3,300 | 3,300 | 3,240 | 3,275 | 48,600 |
| 2018/05/28 | 3,310 | 3,320 | 3,275 | 3,310 | 33,700 |
| 2018/05/25 | 3,300 | 3,370 | 3,290 | 3,305 | 39,700 |
| 2018/05/24 | 3,450 | 3,450 | 3,315 | 3,320 | 76,400 |
| 2018/05/23 | 3,465 | 3,495 | 3,425 | 3,485 | 53,900 |
| 2018/05/22 | 3,450 | 3,490 | 3,450 | 3,485 | 42,200 |
| 2018/05/21 | 3,440 | 3,445 | 3,395 | 3,445 | 36,000 |
| 2018/05/18 | 3,430 | 3,475 | 3,420 | 3,440 | 71,200 |
| 2018/05/17 | 3,395 | 3,450 | 3,395 | 3,430 | 49,700 |
| 2018/05/16 | 3,350 | 3,410 | 3,350 | 3,375 | 54,100 |
| 2018/05/15 | 3,350 | 3,410 | 3,350 | 3,380 | 75,200 |
| 2018/05/14 | 3,375 | 3,380 | 3,305 | 3,380 | 63,100 |
| 2018/05/11 | 3,320 | 3,400 | 3,295 | 3,380 | 101,700 |
| 2018/05/10 | 3,320 | 3,410 | 3,290 | 3,305 | 165,700 |
| 2018/05/09 | 3,250 | 3,360 | 3,245 | 3,310 | 94,600 |
| 2018/05/08 | 3,250 | 3,295 | 3,240 | 3,270 | 111,200 |
| 2018/05/07 | 3,175 | 3,260 | 3,160 | 3,255 | 148,500 |
| 2018/05/02 | 3,215 | 3,290 | 3,170 | 3,175 | 159,100 |
| 2018/05/01 | 3,140 | 3,240 | 3,125 | 3,205 | 142,500 |
| 2018/04/27 | 3,140 | 3,175 | 3,105 | 3,165 | 148,900 |
| 2018/04/26 | 3,000 | 3,130 | 3,000 | 3,115 | 271,600 |
| 2018/04/25 | 2,951 | 3,010 | 2,927 | 3,000 | 364,900 |
| 2018/04/24 | 3,005 | 3,025 | 2,935 | 3,010 | 571,100 |
| 2018/04/23 | 3,100 | 3,165 | 2,996 | 3,005 | 793,200 |
| 2018/04/20 | 3,685 | 3,755 | 3,570 | 3,580 | 163,900 |
| 2018/04/19 | 3,800 | 3,800 | 3,725 | 3,750 | 58,300 |
| 2018/04/18 | 3,635 | 3,875 | 3,635 | 3,825 | 256,100 |
| 2018/04/17 | 3,630 | 3,630 | 3,580 | 3,610 | 75,200 |
| 2018/04/16 | 3,600 | 3,630 | 3,560 | 3,605 | 61,400 |
| 2018/04/13 | 3,550 | 3,645 | 3,550 | 3,605 | 70,400 |
| 2018/04/12 | 3,565 | 3,565 | 3,505 | 3,520 | 44,900 |
| 2018/04/11 | 3,525 | 3,560 | 3,500 | 3,535 | 41,700 |
| 2018/04/10 | 3,385 | 3,470 | 3,360 | 3,465 | 45,000 |
| 2018/04/09 | 3,445 | 3,470 | 3,340 | 3,400 | 105,700 |
| 2018/04/06 | 3,420 | 3,490 | 3,415 | 3,455 | 119,800 |
| 2018/04/05 | 3,500 | 3,510 | 3,405 | 3,435 | 111,800 |
| 2018/04/04 | 3,470 | 3,530 | 3,460 | 3,485 | 71,800 |
| 2018/04/03 | 3,490 | 3,510 | 3,465 | 3,475 | 41,900 |
| 2018/04/02 | 3,585 | 3,630 | 3,540 | 3,545 | 39,100 |
| 2018/03/30 | 3,515 | 3,555 | 3,475 | 3,555 | 42,700 |
| 2018/03/29 | 3,565 | 3,585 | 3,420 | 3,445 | 138,800 |
| 2018/03/28 | 3,465 | 3,585 | 3,450 | 3,560 | 117,000 |
| 2018/03/27 | 3,475 | 3,505 | 3,415 | 3,495 | 60,200 |
| 2018/03/26 | 3,305 | 3,425 | 3,305 | 3,415 | 91,000 |
| 2018/03/23 | 3,370 | 3,460 | 3,345 | 3,360 | 100,200 |
| 2018/03/22 | 3,570 | 3,605 | 3,550 | 3,580 | 30,900 |
| 2018/03/20 | 3,540 | 3,615 | 3,520 | 3,595 | 53,600 |
| 2018/03/19 | 3,600 | 3,620 | 3,530 | 3,600 | 64,100 |
| 2018/03/16 | 3,680 | 3,690 | 3,610 | 3,625 | 42,900 |
| 2018/03/15 | 3,670 | 3,680 | 3,585 | 3,650 | 61,800 |
| 2018/03/14 | 3,730 | 3,730 | 3,670 | 3,675 | 31,400 |
| 2018/03/13 | 3,685 | 3,745 | 3,660 | 3,740 | 40,700 |
| 2018/03/12 | 3,680 | 3,705 | 3,630 | 3,670 | 87,700 |
| 2018/03/09 | 3,680 | 3,700 | 3,620 | 3,670 | 40,800 |
| 2018/03/08 | 3,655 | 3,710 | 3,605 | 3,625 | 40,100 |
| 2018/03/07 | 3,650 | 3,690 | 3,575 | 3,625 | 82,300 |
| 2018/03/06 | 3,700 | 3,765 | 3,675 | 3,675 | 58,600 |
| 2018/03/05 | 3,730 | 3,745 | 3,625 | 3,640 | 62,400 |
| 2018/03/02 | 3,730 | 3,815 | 3,710 | 3,760 | 54,700 |
| 2018/03/01 | 3,870 | 3,870 | 3,785 | 3,800 | 81,900 |
| 2018/02/28 | 3,920 | 3,965 | 3,895 | 3,915 | 113,400 |
| 2018/02/27 | 3,820 | 3,955 | 3,820 | 3,925 | 121,400 |
| 2018/02/26 | 3,765 | 3,815 | 3,735 | 3,800 | 72,700 |
| 2018/02/23 | 3,780 | 3,785 | 3,700 | 3,755 | 102,300 |
| 2018/02/22 | 3,675 | 3,815 | 3,650 | 3,785 | 104,900 |
| 2018/02/21 | 3,670 | 3,710 | 3,640 | 3,670 | 41,600 |
| 2018/02/20 | 3,680 | 3,680 | 3,585 | 3,670 | 44,600 |
| 2018/02/19 | 3,660 | 3,685 | 3,595 | 3,660 | 55,300 |
| 2018/02/16 | 3,600 | 3,630 | 3,550 | 3,560 | 55,900 |
| 2018/02/15 | 3,515 | 3,620 | 3,505 | 3,575 | 57,000 |
| 2018/02/14 | 3,595 | 3,615 | 3,500 | 3,515 | 95,600 |
| 2018/02/13 | 3,645 | 3,670 | 3,575 | 3,585 | 115,700 |
| 2018/02/09 | 3,550 | 3,620 | 3,535 | 3,615 | 110,200 |
| 2018/02/08 | 3,745 | 3,800 | 3,695 | 3,760 | 150,000 |
| 2018/02/07 | 3,945 | 3,950 | 3,740 | 3,745 | 125,600 |
| 2018/02/06 | 3,825 | 3,855 | 3,665 | 3,815 | 197,900 |
| 2018/02/05 | 4,075 | 4,075 | 4,005 | 4,045 | 138,200 |
| 2018/02/02 | 4,180 | 4,180 | 4,135 | 4,170 | 98,900 |
| 2018/02/01 | 4,150 | 4,210 | 4,105 | 4,210 | 85,300 |
| 2018/01/31 | 4,105 | 4,195 | 4,080 | 4,115 | 161,500 |
| 2018/01/30 | 4,195 | 4,200 | 4,115 | 4,135 | 244,700 |
| 2018/01/29 | 4,260 | 4,285 | 4,135 | 4,200 | 415,300 |
| 2018/01/26 | 4,390 | 4,410 | 4,250 | 4,250 | 741,700 |
| 2018/01/25 | 4,930 | 4,950 | 4,785 | 4,950 | 130,600 |
| 2018/01/24 | 4,870 | 4,910 | 4,820 | 4,895 | 94,300 |
| 2018/01/23 | 4,905 | 4,930 | 4,825 | 4,865 | 56,300 |
| 2018/01/22 | 4,810 | 4,900 | 4,760 | 4,875 | 91,400 |
| 2018/01/19 | 4,690 | 4,825 | 4,690 | 4,780 | 72,400 |
| 2018/01/18 | 4,775 | 4,810 | 4,695 | 4,700 | 107,400 |
| 2018/01/17 | 4,705 | 4,790 | 4,705 | 4,780 | 28,400 |
| 2018/01/16 | 4,790 | 4,790 | 4,725 | 4,775 | 21,400 |
| 2018/01/15 | 4,725 | 4,780 | 4,705 | 4,775 | 43,600 |
| 2018/01/12 | 4,700 | 4,725 | 4,675 | 4,695 | 27,000 |
| 2018/01/11 | 4,670 | 4,705 | 4,605 | 4,700 | 53,200 |
| 2018/01/10 | 4,880 | 4,890 | 4,675 | 4,675 | 72,800 |
| 2018/01/09 | 4,800 | 4,890 | 4,765 | 4,880 | 48,000 |
| 2018/01/05 | 4,770 | 4,785 | 4,755 | 4,780 | 19,400 |
| 2018/01/04 | 4,780 | 4,795 | 4,720 | 4,785 | 30,600 |