エニグモ(3665)の株価時系列情報
エニグモ(3665)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 6,110 | 6,310 | 6,020 | 6,170 | 48,700 |
| 2013/12/27 | 6,190 | 6,220 | 6,010 | 6,100 | 36,400 |
| 2013/12/26 | 6,150 | 6,230 | 6,070 | 6,160 | 36,400 |
| 2013/12/25 | 6,000 | 6,290 | 5,900 | 6,110 | 73,400 |
| 2013/12/24 | 5,710 | 6,130 | 5,710 | 6,050 | 73,300 |
| 2013/12/20 | 5,870 | 5,870 | 5,680 | 5,710 | 47,300 |
| 2013/12/19 | 5,950 | 6,080 | 5,850 | 5,870 | 47,800 |
| 2013/12/18 | 6,090 | 6,090 | 5,720 | 5,920 | 67,900 |
| 2013/12/17 | 6,220 | 6,230 | 5,960 | 6,000 | 56,000 |
| 2013/12/16 | 6,040 | 6,340 | 6,000 | 6,020 | 146,700 |
| 2013/12/13 | 6,800 | 6,900 | 6,700 | 6,710 | 46,600 |
| 2013/12/12 | 7,020 | 7,050 | 6,630 | 6,750 | 81,900 |
| 2013/12/11 | 7,160 | 7,160 | 7,020 | 7,090 | 32,100 |
| 2013/12/10 | 7,200 | 7,200 | 7,080 | 7,160 | 31,000 |
| 2013/12/09 | 7,230 | 7,290 | 7,100 | 7,200 | 42,000 |
| 2013/12/06 | 7,190 | 7,200 | 7,010 | 7,130 | 29,300 |
| 2013/12/05 | 7,250 | 7,420 | 7,160 | 7,200 | 76,700 |
| 2013/12/04 | 7,310 | 7,320 | 7,040 | 7,210 | 47,500 |
| 2013/12/03 | 6,990 | 7,330 | 6,990 | 7,280 | 42,400 |
| 2013/12/02 | 6,920 | 7,190 | 6,920 | 7,010 | 39,800 |
| 2013/11/29 | 7,070 | 7,170 | 6,890 | 6,960 | 19,000 |
| 2013/11/28 | 7,180 | 7,250 | 6,970 | 7,050 | 34,200 |
| 2013/11/27 | 6,950 | 7,270 | 6,950 | 7,140 | 39,600 |
| 2013/11/26 | 7,100 | 7,140 | 6,880 | 7,000 | 77,900 |
| 2013/11/25 | 7,590 | 7,620 | 7,100 | 7,190 | 55,600 |
| 2013/11/22 | 7,900 | 7,900 | 7,490 | 7,620 | 40,300 |
| 2013/11/21 | 7,630 | 7,790 | 7,560 | 7,750 | 40,800 |
| 2013/11/20 | 7,680 | 7,900 | 7,640 | 7,680 | 51,800 |
| 2013/11/19 | 7,580 | 7,730 | 7,420 | 7,620 | 35,900 |
| 2013/11/18 | 8,060 | 8,090 | 7,520 | 7,570 | 76,700 |
| 2013/11/15 | 7,510 | 7,890 | 7,510 | 7,880 | 81,900 |
| 2013/11/14 | 7,300 | 7,610 | 7,290 | 7,480 | 35,100 |
| 2013/11/13 | 7,430 | 7,450 | 7,230 | 7,280 | 23,600 |
| 2013/11/12 | 7,110 | 7,400 | 7,030 | 7,300 | 24,100 |
| 2013/11/11 | 7,180 | 7,700 | 7,000 | 7,170 | 76,800 |
| 2013/11/08 | 7,390 | 7,430 | 7,120 | 7,160 | 32,200 |
| 2013/11/07 | 7,750 | 7,940 | 7,480 | 7,530 | 100,600 |
| 2013/11/06 | 7,300 | 7,650 | 7,170 | 7,610 | 61,400 |
| 2013/11/05 | 7,010 | 7,340 | 6,910 | 7,110 | 39,300 |
| 2013/11/01 | 7,050 | 7,250 | 6,660 | 7,020 | 54,400 |
| 2013/10/31 | 7,200 | 7,290 | 6,850 | 6,940 | 39,800 |
| 2013/10/30 | 7,520 | 7,520 | 7,100 | 7,320 | 61,500 |
| 2013/10/29 | 7,750 | 7,850 | 7,550 | 7,610 | 36,400 |
| 2013/10/28 | 7,820 | 7,910 | 7,660 | 7,760 | 43,000 |
| 2013/10/25 | 7,840 | 7,950 | 7,390 | 7,750 | 86,900 |
| 2013/10/24 | 7,880 | 8,140 | 7,710 | 7,920 | 88,600 |
| 2013/10/23 | 8,230 | 8,300 | 7,830 | 7,920 | 161,700 |
| 2013/10/22 | 7,600 | 8,550 | 7,590 | 8,370 | 352,200 |
| 2013/10/21 | 7,500 | 7,650 | 7,280 | 7,470 | 85,600 |
| 2013/10/18 | 6,940 | 7,690 | 6,900 | 7,480 | 292,100 |
| 2013/10/17 | 6,410 | 7,210 | 6,250 | 7,210 | 284,400 |
| 2013/10/16 | 6,030 | 6,290 | 6,000 | 6,210 | 48,000 |
| 2013/10/15 | 6,020 | 6,180 | 5,990 | 6,050 | 43,600 |
| 2013/10/11 | 6,100 | 6,230 | 6,010 | 6,050 | 59,000 |
| 2013/10/10 | 5,920 | 6,180 | 5,740 | 5,850 | 64,600 |
| 2013/10/09 | 5,590 | 5,800 | 5,440 | 5,740 | 56,300 |
| 2013/10/08 | 5,600 | 5,690 | 5,210 | 5,650 | 124,000 |
| 2013/10/07 | 6,070 | 6,080 | 5,810 | 5,900 | 34,000 |
| 2013/10/04 | 6,050 | 6,170 | 5,900 | 6,070 | 63,800 |
| 2013/10/03 | 6,400 | 6,400 | 6,110 | 6,180 | 45,400 |
| 2013/10/02 | 6,350 | 6,620 | 6,070 | 6,330 | 83,500 |
| 2013/10/01 | 6,270 | 6,690 | 6,220 | 6,290 | 89,800 |
| 2013/09/30 | 6,200 | 6,560 | 6,150 | 6,200 | 79,400 |
| 2013/09/27 | 6,150 | 6,350 | 5,990 | 6,240 | 69,400 |
| 2013/09/26 | 5,850 | 6,200 | 5,780 | 6,080 | 61,700 |
| 2013/09/25 | 6,350 | 6,430 | 5,890 | 5,950 | 82,300 |
| 2013/09/24 | 6,450 | 6,880 | 6,380 | 6,450 | 59,600 |
| 2013/09/20 | 6,810 | 6,950 | 6,380 | 6,480 | 70,400 |
| 2013/09/19 | 7,060 | 7,330 | 6,670 | 6,780 | 155,600 |
| 2013/09/18 | 6,610 | 7,100 | 6,240 | 6,820 | 224,000 |
| 2013/09/17 | 5,690 | 6,490 | 5,610 | 6,490 | 244,900 |
| 2013/09/13 | 5,460 | 5,590 | 5,390 | 5,490 | 39,800 |
| 2013/09/12 | 5,580 | 5,610 | 5,390 | 5,440 | 35,600 |
| 2013/09/11 | 5,780 | 5,850 | 5,550 | 5,580 | 36,200 |
| 2013/09/10 | 5,890 | 6,100 | 5,640 | 5,730 | 33,300 |
| 2013/09/09 | 5,700 | 5,830 | 5,490 | 5,790 | 28,600 |
| 2013/09/06 | 5,600 | 5,600 | 5,360 | 5,360 | 27,500 |
| 2013/09/05 | 5,750 | 5,750 | 5,400 | 5,520 | 31,000 |
| 2013/09/04 | 5,380 | 5,930 | 5,330 | 5,670 | 75,600 |
| 2013/09/03 | 5,020 | 5,580 | 5,020 | 5,580 | 65,500 |
| 2013/09/02 | 4,925 | 4,985 | 4,855 | 4,880 | 14,900 |
| 2013/08/30 | 5,040 | 5,070 | 4,900 | 4,910 | 23,000 |
| 2013/08/29 | 4,920 | 5,070 | 4,905 | 4,920 | 26,100 |
| 2013/08/28 | 5,050 | 5,120 | 4,930 | 4,935 | 34,100 |
| 2013/08/27 | 5,240 | 5,350 | 5,130 | 5,200 | 26,700 |
| 2013/08/26 | 5,500 | 5,570 | 5,250 | 5,310 | 25,500 |
| 2013/08/23 | 5,510 | 5,800 | 5,320 | 5,440 | 43,000 |
| 2013/08/22 | 5,400 | 5,540 | 5,220 | 5,400 | 27,500 |
| 2013/08/21 | 5,620 | 5,680 | 5,220 | 5,440 | 51,200 |
| 2013/08/20 | 5,780 | 5,950 | 5,550 | 5,680 | 40,300 |
| 2013/08/19 | 6,200 | 6,690 | 5,820 | 5,920 | 149,200 |
| 2013/08/16 | 5,200 | 6,210 | 5,100 | 5,800 | 134,300 |
| 2013/08/15 | 5,050 | 5,250 | 4,890 | 5,210 | 25,700 |
| 2013/08/14 | 4,850 | 5,150 | 4,840 | 5,120 | 30,200 |
| 2013/08/13 | 4,505 | 4,900 | 4,350 | 4,840 | 39,200 |
| 2013/08/12 | 5,010 | 5,010 | 4,400 | 4,450 | 53,400 |
| 2013/08/09 | 5,240 | 5,240 | 4,945 | 5,010 | 25,500 |
| 2013/08/08 | 5,050 | 5,480 | 5,020 | 5,070 | 30,100 |
| 2013/08/07 | 5,300 | 5,380 | 5,120 | 5,200 | 21,500 |
| 2013/08/06 | 5,510 | 5,630 | 5,430 | 5,500 | 11,800 |
| 2013/08/05 | 5,530 | 5,700 | 5,530 | 5,550 | 20,700 |
| 2013/08/02 | 5,700 | 5,700 | 5,430 | 5,530 | 30,700 |
| 2013/08/01 | 5,930 | 5,930 | 5,090 | 5,440 | 69,500 |
| 2013/07/31 | 6,510 | 6,540 | 5,980 | 6,000 | 48,900 |
| 2013/07/30 | 5,790 | 6,550 | 5,790 | 6,550 | 61,600 |
| 2013/07/29 | 6,480 | 6,660 | 5,750 | 5,990 | 58,800 |
| 2013/07/29 | 1 -> 2.00 分割 | ||||
| 2013/07/26 | 13,860 | 14,070 | 13,400 | 13,490 | 27,600 |
| 2013/07/25 | 13,940 | 14,130 | 13,580 | 13,940 | 31,700 |
| 2013/07/24 | 13,290 | 14,250 | 13,290 | 13,700 | 30,900 |
| 2013/07/23 | 13,570 | 13,710 | 13,310 | 13,420 | 8,400 |
| 2013/07/22 | 13,490 | 13,560 | 13,060 | 13,440 | 14,800 |
| 2013/07/19 | 13,740 | 13,740 | 13,200 | 13,350 | 15,000 |
| 2013/07/18 | 13,140 | 14,000 | 13,120 | 13,590 | 21,600 |
| 2013/07/17 | 13,350 | 13,500 | 13,000 | 13,140 | 12,000 |
| 2013/07/16 | 13,300 | 13,870 | 13,150 | 13,490 | 22,400 |
| 2013/07/12 | 13,250 | 13,550 | 12,820 | 13,250 | 8,200 |
| 2013/07/11 | 13,180 | 13,580 | 12,850 | 13,250 | 12,100 |
| 2013/07/10 | 13,930 | 14,090 | 12,720 | 13,000 | 29,800 |
| 2013/07/09 | 13,900 | 14,100 | 13,000 | 13,910 | 16,500 |
| 2013/07/08 | 14,450 | 14,450 | 13,580 | 13,880 | 31,100 |
| 2013/07/05 | 13,360 | 13,710 | 13,160 | 13,710 | 30,800 |
| 2013/07/04 | 13,530 | 13,720 | 12,590 | 13,110 | 31,700 |
| 2013/07/03 | 13,800 | 13,810 | 13,290 | 13,530 | 40,300 |
| 2013/07/02 | 13,310 | 14,000 | 12,710 | 13,700 | 53,400 |
| 2013/07/01 | 12,000 | 12,440 | 11,800 | 12,410 | 39,100 |
| 2013/06/28 | 11,370 | 12,590 | 11,080 | 12,250 | 40,500 |
| 2013/06/27 | 10,370 | 11,400 | 9,060 | 11,130 | 54,800 |
| 2013/06/26 | 10,920 | 11,390 | 9,650 | 9,920 | 39,600 |
| 2013/06/25 | 11,630 | 11,830 | 10,520 | 11,120 | 53,200 |
| 2013/06/24 | 12,920 | 13,040 | 12,050 | 12,060 | 26,900 |
| 2013/06/21 | 12,570 | 13,170 | 11,920 | 13,170 | 42,200 |
| 2013/06/20 | 13,500 | 13,800 | 13,050 | 13,170 | 41,600 |
| 2013/06/19 | 14,670 | 15,690 | 13,060 | 13,700 | 78,200 |
| 2013/06/18 | 15,750 | 16,200 | 14,800 | 14,970 | 45,200 |
| 2013/06/17 | 17,700 | 17,890 | 15,830 | 15,880 | 120,800 |
| 2013/06/14 | 16,730 | 18,000 | 16,060 | 17,950 | 82,700 |
| 2013/06/13 | 16,200 | 16,400 | 15,350 | 15,570 | 23,000 |
| 2013/06/12 | 15,100 | 16,350 | 14,970 | 16,140 | 27,200 |
| 2013/06/11 | 16,700 | 16,890 | 15,060 | 15,980 | 34,800 |
| 2013/06/10 | 15,000 | 16,600 | 15,000 | 16,460 | 49,000 |
| 2013/06/07 | 12,600 | 13,850 | 11,170 | 13,670 | 61,600 |
| 2013/06/06 | 15,110 | 15,770 | 13,100 | 14,100 | 35,500 |
| 2013/06/05 | 16,760 | 17,750 | 15,910 | 15,910 | 44,800 |
| 2013/06/04 | 17,760 | 18,280 | 16,600 | 16,760 | 39,400 |
| 2013/06/03 | 16,980 | 18,300 | 16,590 | 17,840 | 46,200 |
| 2013/05/31 | 17,000 | 17,290 | 16,260 | 16,780 | 22,900 |
| 2013/05/30 | 16,210 | 17,500 | 15,420 | 16,600 | 26,700 |
| 2013/05/29 | 18,390 | 18,390 | 16,500 | 17,000 | 70,700 |
| 2013/05/28 | 14,490 | 17,190 | 14,490 | 17,190 | 100,700 |
| 2013/05/27 | 14,090 | 14,870 | 13,510 | 14,190 | 49,400 |
| 2013/05/24 | 14,710 | 16,300 | 13,350 | 14,990 | 113,100 |
| 2013/05/23 | 16,710 | 17,700 | 12,880 | 14,110 | 86,600 |
| 2013/05/22 | 17,050 | 17,900 | 15,990 | 16,670 | 46,600 |
| 2013/05/21 | 18,900 | 19,490 | 16,350 | 16,900 | 47,300 |
| 2013/05/20 | 18,500 | 20,000 | 17,710 | 18,890 | 61,200 |
| 2013/05/17 | 16,610 | 18,240 | 15,500 | 17,550 | 65,300 |
| 2013/05/16 | 19,500 | 20,280 | 15,500 | 17,410 | 107,400 |
| 2013/05/15 | 23,460 | 23,460 | 19,520 | 20,500 | 45,200 |
| 2013/05/14 | 23,300 | 24,500 | 21,300 | 23,020 | 84,700 |
| 2013/05/13 | 20,000 | 23,480 | 20,000 | 23,480 | 86,400 |
| 2013/05/10 | 21,000 | 21,210 | 18,700 | 19,480 | 76,800 |
| 2013/05/09 | 22,650 | 23,390 | 20,000 | 20,190 | 57,400 |
| 2013/05/08 | 21,900 | 25,000 | 18,350 | 21,650 | 144,100 |
| 2013/05/07 | 17,080 | 21,140 | 16,560 | 21,120 | 216,000 |
| 2013/05/02 | 14,910 | 17,390 | 14,600 | 17,140 | 138,100 |
| 2013/05/01 | 15,020 | 15,480 | 14,360 | 14,510 | 60,500 |
| 2013/04/30 | 13,900 | 15,600 | 13,900 | 14,770 | 74,200 |
| 2013/04/26 | 14,690 | 14,760 | 13,850 | 13,950 | 52,000 |
| 2013/04/25 | 14,500 | 15,200 | 14,300 | 14,840 | 72,600 |
| 2013/04/24 | 14,500 | 14,850 | 13,910 | 14,380 | 63,100 |
| 2013/04/23 | 13,660 | 14,150 | 13,500 | 14,100 | 39,700 |
| 2013/04/22 | 13,450 | 13,900 | 13,200 | 13,660 | 31,100 |
| 2013/04/19 | 14,000 | 14,350 | 13,000 | 13,210 | 62,200 |
| 2013/04/18 | 13,250 | 15,450 | 13,160 | 13,740 | 198,400 |
| 2013/04/17 | 12,590 | 13,100 | 12,300 | 12,950 | 54,600 |
| 2013/04/16 | 12,750 | 12,880 | 12,070 | 12,290 | 56,600 |
| 2013/04/15 | 12,450 | 13,340 | 12,350 | 13,050 | 119,400 |
| 2013/04/12 | 11,000 | 12,480 | 10,800 | 11,850 | 107,300 |
| 2013/04/11 | 10,960 | 11,200 | 10,680 | 10,800 | 28,500 |
| 2013/04/10 | 10,570 | 11,300 | 10,450 | 10,690 | 41,600 |
| 2013/04/09 | 10,600 | 10,800 | 10,180 | 10,400 | 23,100 |
| 2013/04/08 | 10,610 | 10,710 | 10,490 | 10,500 | 22,000 |
| 2013/04/05 | 11,600 | 11,660 | 10,500 | 10,500 | 25,800 |
| 2013/04/04 | 11,300 | 11,480 | 10,820 | 11,250 | 22,100 |
| 2013/04/03 | 11,030 | 12,050 | 11,030 | 11,600 | 55,300 |
| 2013/04/02 | 10,000 | 11,000 | 9,800 | 10,600 | 51,900 |
| 2013/04/01 | 11,160 | 11,270 | 10,000 | 10,250 | 35,200 |
| 2013/03/29 | 11,600 | 11,770 | 11,360 | 11,370 | 29,000 |
| 2013/03/28 | 11,640 | 12,420 | 11,600 | 11,900 | 48,800 |
| 2013/03/27 | 12,060 | 12,890 | 11,600 | 11,600 | 78,000 |
| 2013/03/26 | 13,000 | 13,380 | 12,190 | 12,360 | 123,700 |
| 2013/03/25 | 12,300 | 13,800 | 11,500 | 13,600 | 234,500 |
| 2013/03/22 | 9,900 | 12,600 | 9,700 | 10,800 | 216,600 |
| 2013/03/21 | 11,400 | 12,100 | 9,980 | 10,000 | 105,200 |
| 2013/03/19 | 9,400 | 10,910 | 8,900 | 10,910 | 181,800 |
| 2013/03/18 | 8,420 | 9,410 | 8,410 | 9,410 | 127,200 |
| 2013/03/15 | 8,220 | 8,220 | 7,800 | 7,910 | 28,200 |
| 2013/03/14 | 8,200 | 8,300 | 8,030 | 8,200 | 12,900 |
| 2013/03/13 | 8,310 | 8,380 | 7,920 | 8,280 | 30,600 |
| 2013/03/12 | 7,800 | 8,200 | 7,700 | 8,200 | 28,000 |
| 2013/03/11 | 7,610 | 7,840 | 7,610 | 7,800 | 12,500 |
| 2013/03/08 | 7,800 | 8,190 | 7,580 | 7,590 | 18,400 |
| 2013/03/07 | 8,200 | 8,300 | 7,510 | 7,870 | 27,600 |
| 2013/03/06 | 7,800 | 8,200 | 7,700 | 8,090 | 30,100 |
| 2013/03/05 | 7,390 | 7,760 | 7,390 | 7,610 | 20,500 |
| 2013/03/04 | 7,350 | 7,400 | 7,310 | 7,380 | 4,700 |
| 2013/03/01 | 7,430 | 7,480 | 7,330 | 7,410 | 3,800 |
| 2013/02/28 | 7,400 | 7,520 | 7,220 | 7,430 | 13,300 |
| 2013/02/27 | 7,250 | 7,370 | 7,100 | 7,150 | 7,500 |
| 2013/02/26 | 7,370 | 7,490 | 7,270 | 7,280 | 7,700 |
| 2013/02/25 | 7,600 | 7,600 | 7,370 | 7,370 | 4,500 |
| 2013/02/22 | 7,580 | 7,640 | 7,310 | 7,350 | 8,500 |
| 2013/02/21 | 7,400 | 7,700 | 7,370 | 7,580 | 10,300 |
| 2013/02/20 | 7,050 | 7,800 | 7,050 | 7,680 | 27,400 |
| 2013/02/19 | 6,990 | 7,220 | 6,990 | 7,080 | 6,400 |
| 2013/02/18 | 7,130 | 7,200 | 6,990 | 7,080 | 5,100 |
| 2013/02/15 | 7,310 | 7,400 | 6,800 | 7,130 | 16,200 |
| 2013/02/14 | 7,550 | 7,700 | 7,450 | 7,460 | 4,300 |
| 2013/02/13 | 7,560 | 7,560 | 7,440 | 7,480 | 6,400 |
| 2013/02/12 | 7,450 | 7,740 | 7,420 | 7,590 | 11,300 |
| 2013/02/08 | 7,600 | 7,650 | 7,390 | 7,460 | 9,700 |
| 2013/02/07 | 7,460 | 7,620 | 7,430 | 7,600 | 7,500 |
| 2013/02/06 | 7,500 | 7,790 | 7,350 | 7,600 | 9,900 |
| 2013/02/05 | 7,450 | 7,480 | 7,130 | 7,410 | 17,600 |
| 2013/02/04 | 7,850 | 7,850 | 7,520 | 7,560 | 11,300 |
| 2013/02/01 | 7,620 | 7,750 | 7,600 | 7,740 | 16,100 |
| 2013/01/31 | 7,460 | 7,860 | 7,350 | 7,600 | 13,900 |
| 2013/01/30 | 7,410 | 7,600 | 7,220 | 7,270 | 20,400 |
| 2013/01/29 | 7,620 | 7,720 | 7,430 | 7,430 | 21,900 |
| 2013/01/28 | 7,950 | 7,950 | 7,620 | 7,680 | 25,000 |
| 2013/01/25 | 7,610 | 8,270 | 7,600 | 7,880 | 58,700 |
| 2013/01/24 | 7,470 | 7,740 | 7,380 | 7,550 | 43,100 |
| 2013/01/23 | 7,820 | 8,000 | 7,430 | 7,500 | 61,200 |
| 2013/01/22 | 8,630 | 8,750 | 7,800 | 7,950 | 91,600 |
| 2013/01/21 | 7,550 | 9,000 | 7,550 | 8,850 | 208,200 |
| 2013/01/18 | 7,000 | 7,500 | 7,000 | 7,500 | 41,500 |
| 2013/01/17 | 7,010 | 7,090 | 6,760 | 6,950 | 17,500 |
| 2013/01/16 | 7,100 | 7,380 | 6,830 | 6,960 | 51,900 |
| 2013/01/15 | 6,420 | 7,320 | 6,400 | 7,060 | 88,000 |
| 2013/01/11 | 6,030 | 6,320 | 6,020 | 6,320 | 26,500 |
| 2013/01/10 | 6,000 | 6,050 | 6,000 | 6,010 | 12,900 |
| 2013/01/09 | 6,000 | 6,000 | 5,830 | 5,960 | 8,900 |
| 2013/01/08 | 6,070 | 6,140 | 6,000 | 6,000 | 15,800 |
| 2013/01/07 | 5,850 | 6,180 | 5,760 | 6,010 | 21,000 |
| 2013/01/04 | 5,780 | 5,820 | 5,570 | 5,800 | 10,800 |