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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,726 | 2,739 | 2,700 | 2,726 | 15,500 |
| 2021/12/29 | 2,695 | 2,751 | 2,694 | 2,726 | 27,500 |
| 2021/12/28 | 2,700 | 2,715 | 2,686 | 2,695 | 27,300 |
| 2021/12/27 | 2,661 | 2,696 | 2,658 | 2,678 | 36,100 |
| 2021/12/24 | 2,658 | 2,670 | 2,639 | 2,661 | 23,200 |
| 2021/12/23 | 2,650 | 2,671 | 2,610 | 2,658 | 45,900 |
| 2021/12/22 | 2,561 | 2,631 | 2,561 | 2,607 | 28,600 |
| 2021/12/21 | 2,540 | 2,576 | 2,527 | 2,561 | 28,900 |
| 2021/12/20 | 2,543 | 2,572 | 2,517 | 2,518 | 41,200 |
| 2021/12/17 | 2,572 | 2,607 | 2,549 | 2,552 | 50,900 |
| 2021/12/16 | 2,614 | 2,618 | 2,592 | 2,612 | 26,700 |
| 2021/12/15 | 2,569 | 2,603 | 2,563 | 2,581 | 17,500 |
| 2021/12/14 | 2,580 | 2,612 | 2,561 | 2,563 | 38,500 |
| 2021/12/13 | 2,626 | 2,635 | 2,597 | 2,610 | 30,000 |
| 2021/12/10 | 2,659 | 2,662 | 2,622 | 2,626 | 29,800 |
| 2021/12/09 | 2,700 | 2,709 | 2,640 | 2,658 | 25,700 |
| 2021/12/08 | 2,701 | 2,713 | 2,665 | 2,688 | 38,600 |
| 2021/12/07 | 2,593 | 2,666 | 2,593 | 2,659 | 55,600 |
| 2021/12/06 | 2,587 | 2,600 | 2,542 | 2,580 | 42,600 |
| 2021/12/03 | 2,518 | 2,569 | 2,479 | 2,561 | 64,600 |
| 2021/12/02 | 2,550 | 2,597 | 2,505 | 2,505 | 35,600 |
| 2021/12/01 | 2,521 | 2,569 | 2,444 | 2,549 | 63,000 |
| 2021/11/30 | 2,498 | 2,546 | 2,470 | 2,521 | 370,100 |
| 2021/11/29 | 2,500 | 2,531 | 2,473 | 2,487 | 81,400 |
| 2021/11/26 | 2,603 | 2,603 | 2,503 | 2,541 | 80,100 |
| 2021/11/25 | 2,684 | 2,684 | 2,625 | 2,632 | 45,600 |
| 2021/11/24 | 2,691 | 2,741 | 2,654 | 2,676 | 42,800 |
| 2021/11/22 | 2,691 | 2,691 | 2,646 | 2,690 | 37,700 |
| 2021/11/19 | 2,740 | 2,763 | 2,686 | 2,716 | 41,800 |
| 2021/11/18 | 2,792 | 2,792 | 2,733 | 2,754 | 48,900 |
| 2021/11/17 | 2,770 | 2,795 | 2,692 | 2,779 | 71,400 |
| 2021/11/16 | 2,780 | 2,780 | 2,720 | 2,720 | 31,100 |
| 2021/11/15 | 2,740 | 2,799 | 2,725 | 2,753 | 56,200 |
| 2021/11/12 | 2,757 | 2,790 | 2,730 | 2,737 | 53,000 |
| 2021/11/11 | 2,782 | 2,789 | 2,730 | 2,747 | 24,900 |
| 2021/11/10 | 2,772 | 2,834 | 2,765 | 2,780 | 50,400 |
| 2021/11/09 | 2,811 | 2,829 | 2,721 | 2,722 | 60,100 |
| 2021/11/08 | 2,821 | 2,858 | 2,808 | 2,827 | 30,200 |
| 2021/11/05 | 2,896 | 2,898 | 2,811 | 2,821 | 55,500 |
| 2021/11/04 | 2,920 | 2,920 | 2,831 | 2,879 | 82,200 |
| 2021/11/02 | 2,949 | 3,020 | 2,850 | 2,854 | 86,000 |
| 2021/11/01 | 3,085 | 3,085 | 2,901 | 2,919 | 124,500 |
| 2021/10/29 | 3,075 | 3,075 | 2,993 | 3,015 | 53,100 |
| 2021/10/28 | 3,020 | 3,085 | 2,986 | 3,065 | 435,600 |
| 2021/10/27 | 3,065 | 3,080 | 3,000 | 3,040 | 118,200 |
| 2021/10/26 | 3,125 | 3,165 | 3,100 | 3,135 | 62,700 |
| 2021/10/25 | 3,075 | 3,085 | 3,000 | 3,055 | 70,400 |
| 2021/10/22 | 3,080 | 3,130 | 3,060 | 3,075 | 42,500 |
| 2021/10/21 | 3,215 | 3,215 | 3,075 | 3,075 | 60,900 |
| 2021/10/20 | 3,220 | 3,260 | 3,190 | 3,195 | 82,400 |
| 2021/10/19 | 3,075 | 3,175 | 3,075 | 3,140 | 45,300 |
| 2021/10/18 | 3,135 | 3,140 | 3,050 | 3,090 | 45,400 |
| 2021/10/15 | 2,981 | 3,105 | 2,981 | 3,105 | 51,800 |
| 2021/10/14 | 2,926 | 2,981 | 2,911 | 2,981 | 44,300 |
| 2021/10/13 | 2,991 | 2,992 | 2,934 | 2,960 | 61,800 |
| 2021/10/12 | 3,030 | 3,070 | 2,976 | 3,010 | 51,200 |
| 2021/10/11 | 3,000 | 3,080 | 2,983 | 3,040 | 55,200 |
| 2021/10/08 | 2,957 | 3,065 | 2,956 | 3,015 | 69,600 |
| 2021/10/07 | 2,960 | 3,015 | 2,956 | 2,972 | 27,300 |
| 2021/10/06 | 3,005 | 3,050 | 2,934 | 2,946 | 70,900 |
| 2021/10/05 | 2,959 | 3,025 | 2,921 | 2,991 | 58,000 |
| 2021/10/04 | 3,080 | 3,080 | 2,988 | 2,993 | 46,500 |
| 2021/10/01 | 3,130 | 3,145 | 3,050 | 3,050 | 33,000 |
| 2021/09/30 | 3,115 | 3,195 | 3,115 | 3,155 | 53,200 |
| 2021/09/29 | 3,110 | 3,130 | 3,080 | 3,115 | 48,100 |
| 2021/09/28 | 3,190 | 3,190 | 3,130 | 3,175 | 40,100 |
| 2021/09/27 | 3,240 | 3,245 | 3,180 | 3,190 | 28,400 |
| 2021/09/24 | 3,210 | 3,245 | 3,195 | 3,230 | 25,800 |
| 2021/09/22 | 3,205 | 3,205 | 3,135 | 3,135 | 31,300 |
| 2021/09/21 | 3,205 | 3,250 | 3,160 | 3,205 | 47,500 |
| 2021/09/17 | 3,325 | 3,355 | 3,290 | 3,305 | 41,400 |
| 2021/09/16 | 3,400 | 3,405 | 3,295 | 3,315 | 57,000 |
| 2021/09/15 | 3,455 | 3,475 | 3,390 | 3,430 | 43,000 |
| 2021/09/14 | 3,460 | 3,525 | 3,445 | 3,525 | 47,700 |
| 2021/09/13 | 3,395 | 3,430 | 3,325 | 3,430 | 64,100 |
| 2021/09/10 | 3,450 | 3,455 | 3,360 | 3,400 | 72,200 |
| 2021/09/09 | 3,400 | 3,480 | 3,400 | 3,460 | 26,600 |
| 2021/09/08 | 3,445 | 3,480 | 3,390 | 3,455 | 52,000 |
| 2021/09/07 | 3,395 | 3,465 | 3,370 | 3,410 | 73,800 |
| 2021/09/06 | 3,350 | 3,395 | 3,305 | 3,335 | 35,600 |
| 2021/09/03 | 3,195 | 3,355 | 3,195 | 3,280 | 46,700 |
| 2021/09/02 | 3,215 | 3,260 | 3,170 | 3,195 | 42,400 |
| 2021/09/01 | 3,200 | 3,290 | 3,195 | 3,235 | 43,100 |
| 2021/08/31 | 3,105 | 3,175 | 3,105 | 3,145 | 28,800 |
| 2021/08/30 | 3,170 | 3,220 | 3,140 | 3,155 | 18,400 |
| 2021/08/27 | 3,095 | 3,115 | 3,070 | 3,105 | 17,100 |
| 2021/08/26 | 3,120 | 3,120 | 3,080 | 3,090 | 17,100 |
| 2021/08/25 | 3,160 | 3,185 | 3,080 | 3,110 | 39,200 |
| 2021/08/24 | 3,130 | 3,200 | 3,130 | 3,160 | 35,300 |
| 2021/08/23 | 3,075 | 3,165 | 3,075 | 3,130 | 22,200 |
| 2021/08/20 | 3,090 | 3,150 | 3,065 | 3,075 | 35,800 |
| 2021/08/19 | 3,165 | 3,175 | 3,090 | 3,090 | 20,800 |
| 2021/08/18 | 3,160 | 3,210 | 3,160 | 3,160 | 23,200 |
| 2021/08/17 | 3,100 | 3,260 | 3,100 | 3,175 | 50,400 |
| 2021/08/16 | 3,190 | 3,205 | 3,085 | 3,110 | 48,700 |
| 2021/08/13 | 3,200 | 3,220 | 3,170 | 3,175 | 25,700 |
| 2021/08/12 | 3,275 | 3,280 | 3,200 | 3,200 | 24,800 |
| 2021/08/11 | 3,320 | 3,330 | 3,250 | 3,270 | 29,400 |
| 2021/08/10 | 3,335 | 3,370 | 3,305 | 3,320 | 18,100 |
| 2021/08/06 | 3,300 | 3,375 | 3,280 | 3,330 | 34,800 |
| 2021/08/05 | 3,350 | 3,410 | 3,320 | 3,335 | 52,100 |
| 2021/08/04 | 3,415 | 3,465 | 3,325 | 3,325 | 34,100 |
| 2021/08/03 | 3,445 | 3,470 | 3,370 | 3,370 | 38,700 |
| 2021/08/02 | 3,380 | 3,410 | 3,350 | 3,375 | 35,600 |
| 2021/07/30 | 3,380 | 3,445 | 3,285 | 3,310 | 74,800 |
| 2021/07/29 | 3,355 | 3,465 | 3,290 | 3,380 | 53,800 |
| 2021/07/28 | 3,455 | 3,525 | 3,435 | 3,465 | 61,100 |
| 2021/07/27 | 3,485 | 3,490 | 3,445 | 3,480 | 27,300 |
| 2021/07/26 | 3,395 | 3,440 | 3,380 | 3,435 | 44,700 |
| 2021/07/21 | 3,335 | 3,350 | 3,300 | 3,335 | 46,700 |
| 2021/07/20 | 3,275 | 3,360 | 3,275 | 3,330 | 59,900 |
| 2021/07/19 | 3,385 | 3,445 | 3,315 | 3,345 | 37,500 |
| 2021/07/16 | 3,380 | 3,460 | 3,365 | 3,440 | 26,900 |
| 2021/07/15 | 3,440 | 3,440 | 3,390 | 3,415 | 32,600 |
| 2021/07/14 | 3,530 | 3,570 | 3,470 | 3,480 | 28,000 |
| 2021/07/13 | 3,495 | 3,545 | 3,455 | 3,540 | 68,300 |
| 2021/07/12 | 3,550 | 3,550 | 3,455 | 3,495 | 115,600 |
| 2021/07/09 | 3,450 | 3,505 | 3,395 | 3,505 | 48,000 |
| 2021/07/08 | 3,585 | 3,585 | 3,505 | 3,520 | 37,200 |
| 2021/07/07 | 3,595 | 3,635 | 3,560 | 3,590 | 30,800 |
| 2021/07/06 | 3,670 | 3,680 | 3,630 | 3,635 | 13,700 |
| 2021/07/05 | 3,670 | 3,715 | 3,635 | 3,680 | 24,400 |
| 2021/07/02 | 3,715 | 3,735 | 3,660 | 3,725 | 18,800 |
| 2021/07/01 | 3,725 | 3,735 | 3,675 | 3,675 | 14,000 |
| 2021/06/30 | 3,740 | 3,765 | 3,670 | 3,695 | 28,200 |
| 2021/06/29 | 3,805 | 3,805 | 3,705 | 3,740 | 23,100 |
| 2021/06/28 | 3,740 | 3,800 | 3,740 | 3,790 | 25,100 |
| 2021/06/25 | 3,755 | 3,775 | 3,710 | 3,765 | 19,100 |
| 2021/06/24 | 3,780 | 3,780 | 3,685 | 3,755 | 31,700 |
| 2021/06/23 | 3,740 | 3,820 | 3,740 | 3,800 | 29,200 |
| 2021/06/22 | 3,750 | 3,800 | 3,690 | 3,800 | 46,600 |
| 2021/06/21 | 3,770 | 3,790 | 3,665 | 3,665 | 60,100 |
| 2021/06/18 | 4,035 | 4,040 | 3,870 | 3,870 | 56,200 |
| 2021/06/17 | 4,045 | 4,070 | 4,005 | 4,035 | 14,400 |
| 2021/06/16 | 4,025 | 4,070 | 4,000 | 4,070 | 16,200 |
| 2021/06/15 | 4,025 | 4,050 | 4,000 | 4,050 | 18,900 |
| 2021/06/14 | 4,050 | 4,050 | 3,985 | 4,005 | 16,200 |
| 2021/06/11 | 4,090 | 4,090 | 4,025 | 4,050 | 20,400 |
| 2021/06/10 | 4,055 | 4,110 | 4,000 | 4,100 | 20,800 |
| 2021/06/09 | 4,125 | 4,130 | 4,050 | 4,050 | 17,700 |
| 2021/06/08 | 4,060 | 4,120 | 4,040 | 4,100 | 33,800 |
| 2021/06/07 | 4,155 | 4,190 | 4,085 | 4,085 | 16,000 |
| 2021/06/04 | 4,155 | 4,190 | 4,105 | 4,125 | 16,800 |
| 2021/06/03 | 4,145 | 4,220 | 4,125 | 4,175 | 25,400 |
| 2021/06/02 | 4,075 | 4,145 | 4,075 | 4,145 | 24,900 |
| 2021/06/01 | 4,155 | 4,175 | 4,035 | 4,120 | 25,300 |
| 2021/05/31 | 4,150 | 4,190 | 4,090 | 4,105 | 23,500 |
| 2021/05/28 | 4,105 | 4,155 | 4,085 | 4,150 | 31,800 |
| 2021/05/27 | 4,025 | 4,105 | 4,005 | 4,020 | 81,400 |
| 2021/05/26 | 4,065 | 4,085 | 4,025 | 4,070 | 31,500 |
| 2021/05/25 | 4,195 | 4,225 | 4,080 | 4,115 | 26,000 |
| 2021/05/24 | 4,170 | 4,235 | 4,145 | 4,200 | 18,900 |
| 2021/05/21 | 4,165 | 4,200 | 4,150 | 4,190 | 13,700 |
| 2021/05/20 | 4,115 | 4,220 | 4,115 | 4,165 | 20,300 |
| 2021/05/19 | 4,145 | 4,185 | 4,105 | 4,170 | 17,000 |
| 2021/05/18 | 4,065 | 4,165 | 4,065 | 4,165 | 20,800 |
| 2021/05/17 | 4,140 | 4,140 | 4,035 | 4,060 | 28,600 |
| 2021/05/14 | 4,095 | 4,115 | 4,050 | 4,080 | 16,900 |
| 2021/05/13 | 3,980 | 4,080 | 3,950 | 4,005 | 47,700 |
| 2021/05/12 | 4,055 | 4,095 | 3,970 | 4,010 | 39,200 |
| 2021/05/11 | 4,170 | 4,170 | 4,060 | 4,060 | 30,100 |
| 2021/05/10 | 4,270 | 4,305 | 4,155 | 4,175 | 26,000 |
| 2021/05/07 | 4,230 | 4,295 | 4,180 | 4,205 | 43,200 |
| 2021/05/06 | 4,265 | 4,275 | 4,135 | 4,265 | 79,200 |
| 2021/04/30 | 4,275 | 4,350 | 4,170 | 4,195 | 51,600 |
| 2021/04/28 | 4,245 | 4,275 | 4,195 | 4,205 | 34,100 |
| 2021/04/27 | 4,270 | 4,305 | 4,205 | 4,245 | 32,100 |
| 2021/04/26 | 4,160 | 4,225 | 4,110 | 4,200 | 24,700 |
| 2021/04/23 | 4,205 | 4,210 | 4,125 | 4,160 | 16,700 |
| 2021/04/22 | 4,155 | 4,220 | 4,110 | 4,215 | 16,900 |
| 2021/04/21 | 4,245 | 4,245 | 4,050 | 4,050 | 38,400 |
| 2021/04/20 | 4,285 | 4,355 | 4,250 | 4,305 | 29,000 |
| 2021/04/19 | 4,260 | 4,335 | 4,260 | 4,335 | 12,400 |
| 2021/04/16 | 4,295 | 4,330 | 4,245 | 4,275 | 16,100 |
| 2021/04/15 | 4,265 | 4,290 | 4,205 | 4,285 | 20,400 |
| 2021/04/14 | 4,235 | 4,295 | 4,200 | 4,265 | 21,500 |
| 2021/04/13 | 4,230 | 4,265 | 4,180 | 4,245 | 30,200 |
| 2021/04/12 | 4,240 | 4,300 | 4,200 | 4,300 | 28,400 |
| 2021/04/09 | 4,155 | 4,270 | 4,155 | 4,240 | 28,900 |
| 2021/04/08 | 4,195 | 4,195 | 4,095 | 4,155 | 26,700 |
| 2021/04/07 | 4,130 | 4,235 | 4,105 | 4,215 | 35,200 |
| 2021/04/06 | 4,250 | 4,250 | 4,105 | 4,135 | 28,200 |
| 2021/04/05 | 4,255 | 4,300 | 4,200 | 4,265 | 28,900 |
| 2021/04/02 | 4,300 | 4,360 | 4,235 | 4,275 | 39,000 |
| 2021/04/01 | 4,145 | 4,305 | 4,145 | 4,250 | 46,600 |
| 2021/03/31 | 4,220 | 4,220 | 4,105 | 4,145 | 48,900 |
| 2021/03/30 | 4,175 | 4,250 | 4,155 | 4,245 | 32,300 |
| 2021/03/29 | 4,165 | 4,250 | 4,115 | 4,155 | 60,400 |
| 2021/03/26 | 4,115 | 4,135 | 4,065 | 4,125 | 42,300 |
| 2021/03/25 | 3,990 | 4,120 | 3,990 | 4,095 | 36,600 |
| 2021/03/24 | 4,020 | 4,020 | 3,930 | 3,975 | 46,600 |
| 2021/03/23 | 4,090 | 4,140 | 4,025 | 4,030 | 49,100 |
| 2021/03/22 | 4,075 | 4,105 | 4,015 | 4,090 | 42,200 |
| 2021/03/19 | 4,030 | 4,120 | 4,005 | 4,115 | 122,000 |
| 2021/03/18 | 4,005 | 4,120 | 4,005 | 4,075 | 63,400 |
| 2021/03/17 | 4,055 | 4,075 | 3,985 | 4,025 | 65,400 |
| 2021/03/16 | 4,065 | 4,145 | 4,060 | 4,145 | 43,500 |
| 2021/03/15 | 4,140 | 4,140 | 4,065 | 4,115 | 40,000 |
| 2021/03/12 | 4,125 | 4,185 | 4,040 | 4,140 | 82,800 |
| 2021/03/11 | 4,175 | 4,185 | 4,120 | 4,160 | 85,100 |
| 2021/03/10 | 4,220 | 4,310 | 4,185 | 4,205 | 69,300 |
| 2021/03/09 | 4,260 | 4,335 | 4,220 | 4,285 | 77,300 |
| 2021/03/08 | 4,390 | 4,420 | 4,260 | 4,310 | 41,700 |
| 2021/03/05 | 4,445 | 4,445 | 4,285 | 4,375 | 66,600 |
| 2021/03/04 | 4,510 | 4,585 | 4,455 | 4,505 | 66,100 |
| 2021/03/03 | 4,560 | 4,625 | 4,530 | 4,560 | 82,800 |
| 2021/03/02 | 4,550 | 4,620 | 4,510 | 4,590 | 83,800 |
| 2021/03/01 | 4,400 | 4,580 | 4,400 | 4,525 | 85,800 |
| 2021/02/26 | 4,450 | 4,550 | 4,400 | 4,410 | 114,900 |
| 2021/02/25 | 4,435 | 4,550 | 4,435 | 4,465 | 66,100 |
| 2021/02/24 | 4,630 | 4,630 | 4,435 | 4,435 | 97,600 |
| 2021/02/22 | 4,640 | 4,750 | 4,630 | 4,645 | 96,400 |
| 2021/02/19 | 4,700 | 4,755 | 4,605 | 4,610 | 86,600 |
| 2021/02/18 | 4,825 | 4,870 | 4,695 | 4,700 | 124,300 |
| 2021/02/17 | 4,835 | 4,905 | 4,805 | 4,840 | 75,200 |
| 2021/02/16 | 4,895 | 4,910 | 4,820 | 4,835 | 89,700 |
| 2021/02/15 | 4,825 | 4,900 | 4,795 | 4,895 | 95,300 |
| 2021/02/12 | 4,830 | 4,870 | 4,780 | 4,820 | 98,100 |
| 2021/02/10 | 4,870 | 4,960 | 4,830 | 4,850 | 102,500 |
| 2021/02/09 | 4,975 | 5,030 | 4,850 | 4,870 | 131,400 |
| 2021/02/08 | 4,955 | 5,020 | 4,910 | 5,010 | 92,800 |
| 2021/02/05 | 4,930 | 4,990 | 4,885 | 4,950 | 128,400 |
| 2021/02/04 | 4,970 | 5,010 | 4,875 | 4,900 | 159,200 |
| 2021/02/03 | 5,010 | 5,040 | 4,930 | 4,965 | 186,400 |
| 2021/02/02 | 4,920 | 5,080 | 4,915 | 4,960 | 317,500 |
| 2021/02/01 | 4,630 | 5,040 | 4,630 | 4,915 | 435,900 |
| 2021/01/29 | 4,645 | 4,830 | 4,545 | 4,615 | 646,600 |
| 2021/01/28 | 4,500 | 4,575 | 4,375 | 4,575 | 517,100 |
| 2021/01/27 | 3,930 | 3,960 | 3,835 | 3,875 | 147,200 |
| 2021/01/26 | 4,005 | 4,060 | 3,940 | 3,970 | 63,100 |
| 2021/01/25 | 4,000 | 4,050 | 3,895 | 3,970 | 113,200 |
| 2021/01/22 | 4,010 | 4,085 | 3,975 | 4,030 | 183,600 |
| 2021/01/21 | 4,190 | 4,225 | 4,060 | 4,080 | 93,600 |
| 2021/01/20 | 4,325 | 4,335 | 4,205 | 4,210 | 95,500 |
| 2021/01/19 | 4,225 | 4,350 | 4,225 | 4,325 | 87,400 |
| 2021/01/18 | 4,195 | 4,285 | 4,160 | 4,250 | 85,300 |
| 2021/01/15 | 4,235 | 4,355 | 4,195 | 4,225 | 128,900 |
| 2021/01/14 | 4,250 | 4,390 | 4,210 | 4,235 | 159,400 |
| 2021/01/13 | 4,140 | 4,295 | 4,120 | 4,255 | 147,000 |
| 2021/01/12 | 4,120 | 4,210 | 4,100 | 4,140 | 164,500 |
| 2021/01/08 | 4,140 | 4,275 | 4,120 | 4,205 | 148,600 |
| 2021/01/07 | 3,970 | 4,145 | 3,955 | 4,100 | 154,400 |
| 2021/01/06 | 3,985 | 4,085 | 3,955 | 3,975 | 184,100 |
| 2021/01/05 | 3,880 | 4,035 | 3,865 | 3,995 | 223,700 |
| 2021/01/04 | 3,915 | 3,970 | 3,805 | 3,880 | 91,000 |