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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,580 | 3,610 | 3,530 | 3,585 | 14,100 |
| 2019/12/27 | 3,625 | 3,645 | 3,610 | 3,630 | 14,200 |
| 2019/12/26 | 3,555 | 3,625 | 3,550 | 3,625 | 20,800 |
| 2019/12/25 | 3,570 | 3,590 | 3,535 | 3,555 | 11,100 |
| 2019/12/24 | 3,580 | 3,580 | 3,535 | 3,570 | 13,600 |
| 2019/12/23 | 3,580 | 3,585 | 3,540 | 3,555 | 14,500 |
| 2019/12/20 | 3,635 | 3,635 | 3,570 | 3,570 | 28,000 |
| 2019/12/19 | 3,620 | 3,660 | 3,610 | 3,625 | 27,300 |
| 2019/12/18 | 3,630 | 3,690 | 3,605 | 3,605 | 24,200 |
| 2019/12/17 | 3,660 | 3,675 | 3,610 | 3,630 | 23,100 |
| 2019/12/16 | 3,600 | 3,635 | 3,585 | 3,625 | 28,400 |
| 2019/12/13 | 3,580 | 3,620 | 3,555 | 3,575 | 31,900 |
| 2019/12/12 | 3,475 | 3,550 | 3,475 | 3,535 | 23,700 |
| 2019/12/11 | 3,490 | 3,510 | 3,475 | 3,500 | 18,200 |
| 2019/12/10 | 3,535 | 3,535 | 3,460 | 3,480 | 24,300 |
| 2019/12/09 | 3,590 | 3,590 | 3,510 | 3,535 | 18,800 |
| 2019/12/06 | 3,570 | 3,575 | 3,540 | 3,575 | 11,400 |
| 2019/12/05 | 3,610 | 3,620 | 3,565 | 3,575 | 13,800 |
| 2019/12/04 | 3,580 | 3,610 | 3,565 | 3,610 | 19,500 |
| 2019/12/03 | 3,615 | 3,650 | 3,585 | 3,615 | 18,100 |
| 2019/12/02 | 3,635 | 3,705 | 3,635 | 3,650 | 20,200 |
| 2019/11/29 | 3,615 | 3,655 | 3,595 | 3,640 | 37,200 |
| 2019/11/28 | 3,640 | 3,645 | 3,575 | 3,615 | 24,500 |
| 2019/11/27 | 3,575 | 3,680 | 3,575 | 3,645 | 45,300 |
| 2019/11/26 | 3,535 | 3,605 | 3,510 | 3,555 | 42,500 |
| 2019/11/25 | 3,560 | 3,560 | 3,480 | 3,490 | 28,100 |
| 2019/11/22 | 3,530 | 3,575 | 3,525 | 3,550 | 17,500 |
| 2019/11/21 | 3,535 | 3,550 | 3,465 | 3,550 | 29,000 |
| 2019/11/20 | 3,595 | 3,640 | 3,540 | 3,540 | 27,400 |
| 2019/11/19 | 3,595 | 3,630 | 3,565 | 3,625 | 23,400 |
| 2019/11/18 | 3,600 | 3,615 | 3,570 | 3,585 | 12,400 |
| 2019/11/15 | 3,545 | 3,605 | 3,515 | 3,595 | 25,900 |
| 2019/11/14 | 3,615 | 3,615 | 3,530 | 3,530 | 17,000 |
| 2019/11/13 | 3,565 | 3,620 | 3,560 | 3,600 | 30,400 |
| 2019/11/12 | 3,595 | 3,595 | 3,535 | 3,585 | 19,500 |
| 2019/11/11 | 3,620 | 3,625 | 3,580 | 3,580 | 21,900 |
| 2019/11/08 | 3,650 | 3,650 | 3,510 | 3,610 | 39,500 |
| 2019/11/07 | 3,555 | 3,615 | 3,530 | 3,580 | 38,800 |
| 2019/11/06 | 3,510 | 3,550 | 3,475 | 3,550 | 33,000 |
| 2019/11/05 | 3,475 | 3,525 | 3,475 | 3,515 | 37,100 |
| 2019/11/01 | 3,510 | 3,510 | 3,435 | 3,435 | 27,100 |
| 2019/10/31 | 3,495 | 3,570 | 3,480 | 3,495 | 72,400 |
| 2019/10/30 | 3,490 | 3,530 | 3,450 | 3,470 | 87,300 |
| 2019/10/29 | 3,580 | 3,585 | 3,490 | 3,490 | 71,200 |
| 2019/10/28 | 3,585 | 3,595 | 3,510 | 3,585 | 54,300 |
| 2019/10/25 | 3,485 | 3,545 | 3,445 | 3,515 | 99,500 |
| 2019/10/24 | 3,595 | 3,595 | 3,415 | 3,455 | 132,800 |
| 2019/10/23 | 3,695 | 3,815 | 3,575 | 3,600 | 217,900 |
| 2019/10/21 | 3,795 | 3,925 | 3,725 | 3,835 | 234,600 |
| 2019/10/18 | 3,740 | 3,930 | 3,740 | 3,930 | 137,100 |
| 2019/10/17 | 3,665 | 3,750 | 3,650 | 3,740 | 135,600 |
| 2019/10/16 | 3,600 | 3,655 | 3,600 | 3,650 | 78,200 |
| 2019/10/15 | 3,520 | 3,560 | 3,490 | 3,555 | 38,400 |
| 2019/10/11 | 3,460 | 3,485 | 3,395 | 3,450 | 42,000 |
| 2019/10/10 | 3,470 | 3,490 | 3,380 | 3,440 | 32,600 |
| 2019/10/09 | 3,410 | 3,485 | 3,390 | 3,480 | 51,900 |
| 2019/10/08 | 3,390 | 3,460 | 3,390 | 3,435 | 55,600 |
| 2019/10/07 | 3,415 | 3,435 | 3,370 | 3,390 | 22,000 |
| 2019/10/04 | 3,350 | 3,395 | 3,325 | 3,380 | 24,400 |
| 2019/10/03 | 3,380 | 3,425 | 3,350 | 3,360 | 28,500 |
| 2019/10/02 | 3,470 | 3,515 | 3,470 | 3,480 | 18,900 |
| 2019/10/01 | 3,480 | 3,525 | 3,480 | 3,495 | 34,000 |
| 2019/09/30 | 3,435 | 3,520 | 3,435 | 3,500 | 27,400 |
| 2019/09/27 | 3,460 | 3,495 | 3,430 | 3,495 | 22,800 |
| 2019/09/26 | 3,525 | 3,525 | 3,470 | 3,485 | 51,000 |
| 2019/09/25 | 3,475 | 3,510 | 3,470 | 3,495 | 31,100 |
| 2019/09/24 | 3,450 | 3,505 | 3,450 | 3,485 | 24,700 |
| 2019/09/20 | 3,465 | 3,500 | 3,450 | 3,490 | 38,800 |
| 2019/09/19 | 3,505 | 3,545 | 3,470 | 3,495 | 54,700 |
| 2019/09/18 | 3,555 | 3,575 | 3,530 | 3,540 | 78,400 |
| 2019/09/17 | 3,475 | 3,560 | 3,475 | 3,555 | 51,800 |
| 2019/09/13 | 3,485 | 3,570 | 3,450 | 3,545 | 72,800 |
| 2019/09/12 | 3,445 | 3,515 | 3,360 | 3,485 | 66,700 |
| 2019/09/11 | 3,380 | 3,435 | 3,350 | 3,395 | 35,100 |
| 2019/09/10 | 3,270 | 3,345 | 3,265 | 3,345 | 38,200 |
| 2019/09/09 | 3,255 | 3,295 | 3,255 | 3,260 | 53,200 |
| 2019/09/06 | 3,310 | 3,320 | 3,255 | 3,270 | 62,900 |
| 2019/09/05 | 3,165 | 3,305 | 3,160 | 3,285 | 45,400 |
| 2019/09/04 | 3,185 | 3,200 | 3,105 | 3,130 | 45,300 |
| 2019/09/03 | 2,995 | 3,170 | 2,975 | 3,135 | 62,100 |
| 2019/09/02 | 3,015 | 3,060 | 2,957 | 2,970 | 33,300 |
| 2019/08/30 | 2,900 | 2,984 | 2,887 | 2,967 | 36,900 |
| 2019/08/29 | 2,890 | 2,904 | 2,807 | 2,842 | 42,200 |
| 2019/08/28 | 2,994 | 2,994 | 2,873 | 2,880 | 42,600 |
| 2019/08/27 | 2,947 | 2,965 | 2,909 | 2,925 | 24,700 |
| 2019/08/26 | 2,975 | 3,025 | 2,906 | 2,922 | 67,900 |
| 2019/08/23 | 3,120 | 3,120 | 3,090 | 3,115 | 14,600 |
| 2019/08/22 | 3,190 | 3,190 | 3,110 | 3,110 | 17,400 |
| 2019/08/21 | 3,145 | 3,180 | 3,105 | 3,170 | 20,700 |
| 2019/08/20 | 3,180 | 3,225 | 3,140 | 3,155 | 31,000 |
| 2019/08/19 | 3,170 | 3,180 | 3,155 | 3,165 | 26,600 |
| 2019/08/16 | 3,160 | 3,160 | 3,140 | 3,155 | 25,100 |
| 2019/08/15 | 3,155 | 3,175 | 3,140 | 3,160 | 33,100 |
| 2019/08/14 | 3,265 | 3,265 | 3,200 | 3,230 | 31,200 |
| 2019/08/13 | 3,205 | 3,230 | 3,180 | 3,180 | 43,300 |
| 2019/08/09 | 3,265 | 3,275 | 3,230 | 3,275 | 25,800 |
| 2019/08/08 | 3,215 | 3,280 | 3,205 | 3,225 | 21,700 |
| 2019/08/07 | 3,315 | 3,315 | 3,190 | 3,205 | 77,100 |
| 2019/08/06 | 3,305 | 3,355 | 3,290 | 3,320 | 48,700 |
| 2019/08/05 | 3,405 | 3,455 | 3,365 | 3,385 | 40,800 |
| 2019/08/02 | 3,395 | 3,490 | 3,380 | 3,450 | 43,700 |
| 2019/08/01 | 3,440 | 3,510 | 3,420 | 3,460 | 36,300 |
| 2019/07/31 | 3,570 | 3,570 | 3,495 | 3,495 | 68,100 |
| 2019/07/30 | 3,590 | 3,600 | 3,560 | 3,580 | 44,400 |
| 2019/07/29 | 3,600 | 3,600 | 3,555 | 3,575 | 51,100 |
| 2019/07/26 | 3,575 | 3,605 | 3,560 | 3,600 | 65,200 |
| 2019/07/25 | 3,575 | 3,670 | 3,555 | 3,600 | 179,700 |
| 2019/07/24 | 3,480 | 3,535 | 3,475 | 3,505 | 120,000 |
| 2019/07/23 | 3,485 | 3,555 | 3,475 | 3,485 | 121,300 |
| 2019/07/22 | 3,555 | 3,635 | 3,460 | 3,505 | 587,400 |
| 2019/07/19 | 3,140 | 3,175 | 3,125 | 3,135 | 56,100 |
| 2019/07/18 | 3,175 | 3,175 | 3,120 | 3,125 | 30,500 |
| 2019/07/17 | 3,190 | 3,210 | 3,155 | 3,180 | 35,600 |
| 2019/07/16 | 3,215 | 3,250 | 3,195 | 3,195 | 32,500 |
| 2019/07/12 | 3,215 | 3,260 | 3,165 | 3,230 | 44,300 |
| 2019/07/11 | 3,250 | 3,285 | 3,195 | 3,200 | 55,900 |
| 2019/07/10 | 3,235 | 3,255 | 3,210 | 3,245 | 29,900 |
| 2019/07/09 | 3,275 | 3,280 | 3,225 | 3,235 | 26,900 |
| 2019/07/08 | 3,290 | 3,310 | 3,250 | 3,270 | 33,600 |
| 2019/07/05 | 3,310 | 3,315 | 3,270 | 3,290 | 30,100 |
| 2019/07/04 | 3,245 | 3,310 | 3,215 | 3,295 | 34,800 |
| 2019/07/03 | 3,270 | 3,270 | 3,210 | 3,220 | 46,500 |
| 2019/07/02 | 3,250 | 3,280 | 3,240 | 3,265 | 49,100 |
| 2019/07/01 | 3,230 | 3,255 | 3,210 | 3,250 | 37,400 |
| 2019/06/28 | 3,200 | 3,220 | 3,180 | 3,200 | 22,100 |
| 2019/06/27 | 3,180 | 3,215 | 3,180 | 3,200 | 22,400 |
| 2019/06/26 | 3,170 | 3,195 | 3,150 | 3,180 | 19,600 |
| 2019/06/25 | 3,155 | 3,180 | 3,130 | 3,175 | 22,800 |
| 2019/06/24 | 3,175 | 3,180 | 3,120 | 3,125 | 16,500 |
| 2019/06/21 | 3,165 | 3,205 | 3,125 | 3,175 | 75,600 |
| 2019/06/20 | 3,140 | 3,170 | 3,140 | 3,165 | 39,900 |
| 2019/06/19 | 3,090 | 3,150 | 3,085 | 3,140 | 30,700 |
| 2019/06/18 | 3,090 | 3,100 | 3,030 | 3,030 | 19,500 |
| 2019/06/17 | 3,115 | 3,115 | 3,075 | 3,090 | 13,000 |
| 2019/06/14 | 3,140 | 3,140 | 3,100 | 3,115 | 19,400 |
| 2019/06/13 | 3,135 | 3,145 | 3,105 | 3,140 | 29,200 |
| 2019/06/12 | 3,145 | 3,160 | 3,130 | 3,140 | 34,200 |
| 2019/06/11 | 3,150 | 3,155 | 3,135 | 3,150 | 22,400 |
| 2019/06/10 | 3,150 | 3,165 | 3,120 | 3,150 | 32,400 |
| 2019/06/07 | 3,130 | 3,140 | 3,110 | 3,130 | 42,700 |
| 2019/06/06 | 3,135 | 3,135 | 3,100 | 3,105 | 22,800 |
| 2019/06/05 | 3,025 | 3,140 | 3,025 | 3,140 | 29,000 |
| 2019/06/04 | 2,977 | 2,995 | 2,940 | 2,992 | 56,200 |
| 2019/06/03 | 2,981 | 2,985 | 2,951 | 2,956 | 42,400 |
| 2019/05/31 | 3,080 | 3,080 | 3,010 | 3,030 | 41,700 |
| 2019/05/30 | 3,070 | 3,090 | 3,040 | 3,065 | 37,600 |
| 2019/05/29 | 3,055 | 3,070 | 3,010 | 3,055 | 32,700 |
| 2019/05/28 | 3,055 | 3,075 | 3,045 | 3,055 | 32,300 |
| 2019/05/27 | 3,100 | 3,115 | 3,025 | 3,025 | 17,300 |
| 2019/05/24 | 3,065 | 3,100 | 3,055 | 3,100 | 15,200 |
| 2019/05/23 | 3,110 | 3,120 | 3,075 | 3,100 | 18,400 |
| 2019/05/22 | 3,130 | 3,140 | 3,085 | 3,120 | 37,800 |
| 2019/05/21 | 3,100 | 3,135 | 3,080 | 3,105 | 43,400 |
| 2019/05/20 | 3,085 | 3,115 | 3,055 | 3,085 | 35,700 |
| 2019/05/17 | 3,050 | 3,070 | 3,025 | 3,055 | 25,600 |
| 2019/05/16 | 3,010 | 3,070 | 2,966 | 3,020 | 47,100 |
| 2019/05/15 | 2,968 | 3,005 | 2,925 | 3,005 | 38,700 |
| 2019/05/14 | 2,920 | 2,970 | 2,909 | 2,959 | 47,700 |
| 2019/05/13 | 3,020 | 3,020 | 2,959 | 2,964 | 33,700 |
| 2019/05/10 | 3,005 | 3,040 | 2,982 | 3,005 | 26,000 |
| 2019/05/09 | 2,985 | 3,030 | 2,971 | 3,005 | 36,400 |
| 2019/05/08 | 2,984 | 3,070 | 2,975 | 3,040 | 30,900 |
| 2019/05/07 | 3,150 | 3,160 | 3,030 | 3,045 | 40,100 |
| 2019/04/26 | 3,145 | 3,180 | 3,115 | 3,150 | 28,900 |
| 2019/04/25 | 3,120 | 3,190 | 3,110 | 3,190 | 59,700 |
| 2019/04/24 | 3,100 | 3,115 | 3,075 | 3,075 | 24,600 |
| 2019/04/23 | 3,040 | 3,100 | 3,025 | 3,090 | 35,600 |
| 2019/04/22 | 3,010 | 3,150 | 2,958 | 3,040 | 97,500 |
| 2019/04/19 | 2,978 | 3,035 | 2,970 | 3,030 | 48,000 |
| 2019/04/18 | 3,000 | 3,020 | 2,961 | 2,983 | 22,200 |
| 2019/04/17 | 2,966 | 3,055 | 2,965 | 3,015 | 49,800 |
| 2019/04/16 | 3,005 | 3,030 | 2,992 | 3,015 | 14,300 |
| 2019/04/15 | 3,010 | 3,050 | 3,005 | 3,030 | 32,800 |
| 2019/04/12 | 2,970 | 2,976 | 2,940 | 2,958 | 12,700 |
| 2019/04/11 | 2,972 | 2,977 | 2,939 | 2,966 | 15,000 |
| 2019/04/10 | 2,960 | 3,000 | 2,943 | 2,991 | 13,400 |
| 2019/04/09 | 3,010 | 3,020 | 2,996 | 3,010 | 20,000 |
| 2019/04/08 | 3,020 | 3,025 | 2,998 | 3,010 | 20,100 |
| 2019/04/05 | 2,990 | 3,060 | 2,990 | 3,035 | 29,600 |
| 2019/04/04 | 2,954 | 3,015 | 2,941 | 3,010 | 31,400 |
| 2019/04/03 | 2,900 | 2,967 | 2,898 | 2,954 | 27,300 |
| 2019/04/02 | 2,938 | 2,949 | 2,907 | 2,913 | 20,800 |
| 2019/04/01 | 2,898 | 2,927 | 2,866 | 2,905 | 26,700 |
| 2019/03/29 | 2,919 | 2,919 | 2,846 | 2,848 | 20,600 |
| 2019/03/28 | 2,912 | 2,915 | 2,866 | 2,869 | 34,800 |
| 2019/03/27 | 2,802 | 2,936 | 2,802 | 2,935 | 66,300 |
| 2019/03/26 | 2,690 | 2,853 | 2,682 | 2,830 | 138,800 |
| 2019/03/25 | 2,846 | 2,881 | 2,814 | 2,864 | 35,800 |
| 2019/03/22 | 2,833 | 2,923 | 2,833 | 2,902 | 40,800 |
| 2019/03/20 | 2,805 | 2,836 | 2,805 | 2,833 | 24,900 |
| 2019/03/19 | 2,833 | 2,833 | 2,800 | 2,803 | 14,100 |
| 2019/03/18 | 2,808 | 2,838 | 2,808 | 2,833 | 27,100 |
| 2019/03/15 | 2,824 | 2,829 | 2,789 | 2,793 | 68,200 |
| 2019/03/14 | 2,830 | 2,839 | 2,798 | 2,798 | 38,000 |
| 2019/03/13 | 2,805 | 2,839 | 2,798 | 2,801 | 38,400 |
| 2019/03/12 | 2,865 | 2,874 | 2,835 | 2,842 | 34,000 |
| 2019/03/11 | 2,818 | 2,821 | 2,796 | 2,800 | 30,800 |
| 2019/03/08 | 2,801 | 2,836 | 2,785 | 2,813 | 74,200 |
| 2019/03/07 | 2,864 | 2,864 | 2,798 | 2,813 | 70,300 |
| 2019/03/06 | 2,946 | 2,946 | 2,845 | 2,890 | 67,500 |
| 2019/03/05 | 3,005 | 3,010 | 2,926 | 2,945 | 45,200 |
| 2019/03/04 | 3,050 | 3,050 | 3,010 | 3,020 | 19,800 |
| 2019/03/01 | 2,997 | 3,025 | 2,972 | 3,000 | 23,600 |
| 2019/02/28 | 3,010 | 3,015 | 2,973 | 2,974 | 36,400 |
| 2019/02/27 | 3,010 | 3,020 | 2,994 | 3,010 | 17,200 |
| 2019/02/26 | 3,050 | 3,050 | 2,999 | 3,010 | 18,600 |
| 2019/02/25 | 3,030 | 3,065 | 3,015 | 3,040 | 17,000 |
| 2019/02/22 | 3,025 | 3,050 | 3,005 | 3,020 | 21,100 |
| 2019/02/21 | 3,050 | 3,070 | 3,030 | 3,050 | 14,800 |
| 2019/02/20 | 3,100 | 3,110 | 3,045 | 3,050 | 13,900 |
| 2019/02/19 | 3,095 | 3,110 | 3,075 | 3,100 | 21,400 |
| 2019/02/18 | 3,110 | 3,110 | 3,080 | 3,100 | 27,000 |
| 2019/02/15 | 3,055 | 3,100 | 3,035 | 3,055 | 9,200 |
| 2019/02/14 | 3,085 | 3,120 | 3,065 | 3,115 | 31,100 |
| 2019/02/13 | 3,035 | 3,095 | 3,035 | 3,090 | 20,200 |
| 2019/02/12 | 2,991 | 3,050 | 2,990 | 3,030 | 28,800 |
| 2019/02/08 | 2,941 | 2,951 | 2,920 | 2,927 | 31,500 |
| 2019/02/07 | 2,980 | 3,005 | 2,934 | 2,977 | 39,400 |
| 2019/02/06 | 3,010 | 3,025 | 2,993 | 3,000 | 12,300 |
| 2019/02/05 | 2,959 | 3,015 | 2,959 | 3,010 | 16,600 |
| 2019/02/04 | 2,926 | 3,005 | 2,926 | 2,990 | 39,100 |
| 2019/02/01 | 2,951 | 2,995 | 2,920 | 2,932 | 47,200 |
| 2019/01/31 | 2,952 | 3,015 | 2,926 | 2,951 | 52,900 |
| 2019/01/30 | 2,980 | 2,990 | 2,900 | 2,948 | 63,400 |
| 2019/01/29 | 3,095 | 3,110 | 2,965 | 3,010 | 72,300 |
| 2019/01/28 | 3,100 | 3,145 | 3,090 | 3,110 | 81,200 |
| 2019/01/25 | 3,100 | 3,155 | 3,075 | 3,100 | 38,400 |
| 2019/01/24 | 3,075 | 3,115 | 3,055 | 3,080 | 20,400 |
| 2019/01/23 | 3,020 | 3,090 | 2,990 | 3,075 | 25,300 |
| 2019/01/22 | 3,080 | 3,115 | 3,040 | 3,060 | 34,300 |
| 2019/01/21 | 3,045 | 3,065 | 3,020 | 3,060 | 33,900 |
| 2019/01/18 | 2,995 | 3,040 | 2,978 | 3,015 | 27,600 |
| 2019/01/17 | 2,964 | 2,999 | 2,944 | 2,974 | 18,600 |
| 2019/01/16 | 2,970 | 2,988 | 2,947 | 2,958 | 15,100 |
| 2019/01/15 | 2,950 | 2,996 | 2,923 | 2,988 | 37,800 |
| 2019/01/11 | 2,972 | 2,990 | 2,940 | 2,950 | 28,600 |
| 2019/01/10 | 2,947 | 2,992 | 2,910 | 2,961 | 33,800 |
| 2019/01/09 | 2,954 | 2,980 | 2,931 | 2,944 | 41,200 |
| 2019/01/08 | 2,973 | 3,010 | 2,932 | 2,940 | 94,400 |
| 2019/01/07 | 2,785 | 3,035 | 2,785 | 2,980 | 322,100 |
| 2019/01/04 | 2,704 | 2,729 | 2,568 | 2,585 | 73,200 |