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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,068 | 1,100 | 1,068 | 1,099 | 248,500 |
| 2017/12/28 | 1,089 | 1,090 | 1,055 | 1,055 | 170,500 |
| 2017/12/27 | 1,044 | 1,105 | 1,043 | 1,090 | 358,800 |
| 2017/12/26 | 1,015 | 1,047 | 1,010 | 1,045 | 446,700 |
| 2017/12/25 | 1,040 | 1,056 | 1,014 | 1,014 | 260,500 |
| 2017/12/22 | 1,048 | 1,048 | 1,019 | 1,038 | 485,100 |
| 2017/12/21 | 985 | 1,012 | 984 | 1,000 | 312,600 |
| 2017/12/20 | 981 | 989 | 975 | 980 | 235,600 |
| 2017/12/19 | 975 | 1,015 | 975 | 981 | 506,500 |
| 2017/12/18 | 987 | 991 | 965 | 975 | 749,100 |
| 2017/12/15 | 1,050 | 1,057 | 1,000 | 1,010 | 893,700 |
| 2017/12/14 | 1,078 | 1,086 | 1,064 | 1,085 | 281,800 |
| 2017/12/13 | 1,067 | 1,080 | 1,053 | 1,079 | 200,800 |
| 2017/12/12 | 1,084 | 1,089 | 1,062 | 1,068 | 205,600 |
| 2017/12/11 | 1,058 | 1,084 | 1,050 | 1,078 | 283,900 |
| 2017/12/08 | 1,070 | 1,086 | 1,051 | 1,062 | 307,000 |
| 2017/12/07 | 1,096 | 1,101 | 1,063 | 1,067 | 391,600 |
| 2017/12/06 | 1,087 | 1,129 | 1,087 | 1,101 | 376,700 |
| 2017/12/05 | 1,065 | 1,094 | 1,055 | 1,079 | 291,900 |
| 2017/12/04 | 1,058 | 1,086 | 1,049 | 1,051 | 331,600 |
| 2017/12/01 | 1,055 | 1,058 | 1,043 | 1,048 | 190,200 |
| 2017/11/30 | 1,069 | 1,073 | 1,047 | 1,070 | 161,700 |
| 2017/11/29 | 1,070 | 1,081 | 1,050 | 1,058 | 264,300 |
| 2017/11/28 | 1,098 | 1,104 | 1,063 | 1,077 | 140,500 |
| 2017/11/27 | 1,079 | 1,107 | 1,079 | 1,098 | 265,500 |
| 2017/11/24 | 1,040 | 1,095 | 1,039 | 1,078 | 243,800 |
| 2017/11/22 | 1,037 | 1,060 | 1,028 | 1,039 | 142,800 |
| 2017/11/21 | 1,052 | 1,053 | 1,025 | 1,032 | 156,700 |
| 2017/11/20 | 1,035 | 1,065 | 1,033 | 1,055 | 143,600 |
| 2017/11/17 | 1,040 | 1,080 | 1,032 | 1,040 | 183,100 |
| 2017/11/16 | 997 | 1,042 | 993 | 1,032 | 161,800 |
| 2017/11/15 | 1,045 | 1,049 | 990 | 1,001 | 376,400 |
| 2017/11/14 | 1,070 | 1,076 | 1,042 | 1,047 | 143,100 |
| 2017/11/13 | 1,072 | 1,082 | 1,051 | 1,070 | 240,900 |
| 2017/11/10 | 1,062 | 1,076 | 1,059 | 1,072 | 181,200 |
| 2017/11/09 | 1,100 | 1,103 | 1,070 | 1,075 | 216,800 |
| 2017/11/08 | 1,077 | 1,103 | 1,077 | 1,095 | 187,900 |
| 2017/11/07 | 1,063 | 1,080 | 1,063 | 1,076 | 227,600 |
| 2017/11/06 | 1,122 | 1,125 | 1,064 | 1,067 | 546,800 |
| 2017/11/02 | 1,142 | 1,162 | 1,130 | 1,133 | 167,000 |
| 2017/11/01 | 1,167 | 1,168 | 1,144 | 1,147 | 123,000 |
| 2017/10/31 | 1,161 | 1,173 | 1,145 | 1,167 | 189,500 |
| 2017/10/30 | 1,168 | 1,193 | 1,158 | 1,164 | 226,200 |
| 2017/10/27 | 1,150 | 1,163 | 1,140 | 1,158 | 148,700 |
| 2017/10/26 | 1,127 | 1,163 | 1,126 | 1,148 | 229,300 |
| 2017/10/25 | 1,144 | 1,144 | 1,123 | 1,127 | 175,000 |
| 2017/10/24 | 1,154 | 1,177 | 1,144 | 1,146 | 143,300 |
| 2017/10/23 | 1,157 | 1,161 | 1,125 | 1,145 | 250,400 |
| 2017/10/20 | 1,150 | 1,177 | 1,147 | 1,157 | 168,500 |
| 2017/10/19 | 1,200 | 1,209 | 1,156 | 1,160 | 272,000 |
| 2017/10/18 | 1,154 | 1,193 | 1,154 | 1,188 | 202,400 |
| 2017/10/17 | 1,132 | 1,173 | 1,126 | 1,158 | 210,800 |
| 2017/10/16 | 1,147 | 1,148 | 1,112 | 1,132 | 264,100 |
| 2017/10/13 | 1,160 | 1,172 | 1,150 | 1,151 | 242,700 |
| 2017/10/12 | 1,197 | 1,202 | 1,165 | 1,168 | 272,900 |
| 2017/10/11 | 1,200 | 1,207 | 1,180 | 1,185 | 186,600 |
| 2017/10/10 | 1,189 | 1,230 | 1,189 | 1,192 | 219,300 |
| 2017/10/06 | 1,162 | 1,190 | 1,159 | 1,180 | 291,100 |
| 2017/10/05 | 1,221 | 1,237 | 1,153 | 1,156 | 689,000 |
| 2017/10/04 | 1,230 | 1,292 | 1,218 | 1,228 | 914,600 |
| 2017/10/03 | 1,160 | 1,237 | 1,160 | 1,218 | 790,100 |
| 2017/10/02 | 1,135 | 1,166 | 1,131 | 1,160 | 586,900 |
| 2017/09/29 | 1,087 | 1,137 | 1,079 | 1,112 | 765,500 |
| 2017/09/28 | 1,097 | 1,112 | 1,063 | 1,070 | 638,400 |
| 2017/09/27 | 1,110 | 1,114 | 1,088 | 1,097 | 400,400 |
| 2017/09/26 | 1,097 | 1,126 | 1,097 | 1,114 | 344,400 |
| 2017/09/25 | 1,115 | 1,115 | 1,094 | 1,103 | 339,000 |
| 2017/09/22 | 1,095 | 1,123 | 1,087 | 1,102 | 618,100 |
| 2017/09/21 | 1,086 | 1,105 | 1,086 | 1,093 | 445,600 |
| 2017/09/20 | 1,105 | 1,109 | 1,079 | 1,081 | 516,500 |
| 2017/09/19 | 1,121 | 1,134 | 1,090 | 1,097 | 1,664,600 |
| 2017/09/15 | 1,151 | 1,158 | 1,061 | 1,086 | 3,912,000 |
| 2017/09/14 | 1,215 | 1,215 | 1,215 | 1,215 | 55,400 |
| 2017/09/13 | 1,660 | 1,660 | 1,602 | 1,615 | 256,900 |
| 2017/09/12 | 1,631 | 1,674 | 1,619 | 1,642 | 184,200 |
| 2017/09/11 | 1,610 | 1,629 | 1,596 | 1,613 | 111,800 |
| 2017/09/08 | 1,580 | 1,595 | 1,570 | 1,583 | 62,500 |
| 2017/09/07 | 1,609 | 1,622 | 1,573 | 1,583 | 108,400 |
| 2017/09/06 | 1,538 | 1,618 | 1,530 | 1,605 | 151,800 |
| 2017/09/05 | 1,621 | 1,647 | 1,572 | 1,576 | 207,400 |
| 2017/09/04 | 1,685 | 1,689 | 1,623 | 1,636 | 177,000 |
| 2017/09/01 | 1,700 | 1,715 | 1,678 | 1,708 | 89,700 |
| 2017/08/31 | 1,683 | 1,731 | 1,674 | 1,700 | 146,300 |
| 2017/08/30 | 1,710 | 1,713 | 1,674 | 1,682 | 76,000 |
| 2017/08/29 | 1,681 | 1,714 | 1,680 | 1,709 | 100,500 |
| 2017/08/28 | 1,730 | 1,745 | 1,692 | 1,708 | 185,000 |
| 2017/08/25 | 1,735 | 1,742 | 1,694 | 1,710 | 179,000 |
| 2017/08/24 | 1,690 | 1,737 | 1,690 | 1,724 | 335,800 |
| 2017/08/23 | 1,640 | 1,693 | 1,640 | 1,684 | 160,100 |
| 2017/08/22 | 1,633 | 1,654 | 1,631 | 1,633 | 70,300 |
| 2017/08/21 | 1,630 | 1,662 | 1,625 | 1,633 | 61,200 |
| 2017/08/18 | 1,650 | 1,666 | 1,623 | 1,637 | 132,400 |
| 2017/08/17 | 1,613 | 1,688 | 1,612 | 1,675 | 201,500 |
| 2017/08/16 | 1,609 | 1,635 | 1,585 | 1,612 | 127,400 |
| 2017/08/15 | 1,601 | 1,609 | 1,570 | 1,609 | 165,600 |
| 2017/08/14 | 1,613 | 1,617 | 1,561 | 1,565 | 288,900 |
| 2017/08/10 | 1,666 | 1,694 | 1,644 | 1,644 | 128,700 |
| 2017/08/09 | 1,700 | 1,700 | 1,650 | 1,669 | 204,500 |
| 2017/08/08 | 1,720 | 1,737 | 1,705 | 1,706 | 142,000 |
| 2017/08/07 | 1,735 | 1,735 | 1,709 | 1,718 | 98,600 |
| 2017/08/04 | 1,710 | 1,730 | 1,706 | 1,730 | 95,300 |
| 2017/08/03 | 1,716 | 1,744 | 1,700 | 1,711 | 245,300 |
| 2017/08/02 | 1,675 | 1,732 | 1,670 | 1,710 | 393,700 |
| 2017/08/01 | 1,650 | 1,677 | 1,630 | 1,663 | 174,900 |
| 2017/07/31 | 1,702 | 1,702 | 1,645 | 1,654 | 216,100 |
| 2017/07/28 | 1,725 | 1,746 | 1,677 | 1,680 | 245,600 |
| 2017/07/27 | 1,717 | 1,751 | 1,717 | 1,737 | 141,000 |
| 2017/07/26 | 1,760 | 1,760 | 1,722 | 1,730 | 135,100 |
| 2017/07/25 | 1,738 | 1,760 | 1,717 | 1,740 | 107,600 |
| 2017/07/24 | 1,780 | 1,784 | 1,730 | 1,731 | 182,800 |
| 2017/07/21 | 1,740 | 1,766 | 1,736 | 1,766 | 288,000 |
| 2017/07/20 | 1,679 | 1,743 | 1,679 | 1,723 | 273,900 |
| 2017/07/19 | 1,668 | 1,697 | 1,656 | 1,677 | 225,900 |
| 2017/07/18 | 1,688 | 1,688 | 1,665 | 1,674 | 204,600 |
| 2017/07/14 | 1,708 | 1,708 | 1,672 | 1,681 | 259,300 |
| 2017/07/13 | 1,699 | 1,717 | 1,692 | 1,696 | 150,400 |
| 2017/07/12 | 1,717 | 1,729 | 1,683 | 1,709 | 441,400 |
| 2017/07/11 | 1,785 | 1,786 | 1,721 | 1,736 | 409,900 |
| 2017/07/10 | 1,805 | 1,816 | 1,771 | 1,788 | 303,200 |
| 2017/07/07 | 1,739 | 1,803 | 1,732 | 1,794 | 497,300 |
| 2017/07/06 | 1,760 | 1,762 | 1,722 | 1,741 | 315,800 |
| 2017/07/05 | 1,710 | 1,740 | 1,686 | 1,738 | 341,000 |
| 2017/07/04 | 1,726 | 1,734 | 1,686 | 1,705 | 547,300 |
| 2017/07/03 | 1,643 | 1,727 | 1,635 | 1,715 | 933,700 |
| 2017/06/30 | 1,637 | 1,646 | 1,612 | 1,633 | 382,600 |
| 2017/06/29 | 1,642 | 1,655 | 1,617 | 1,638 | 415,500 |
| 2017/06/28 | 1,661 | 1,662 | 1,610 | 1,617 | 492,800 |
| 2017/06/27 | 1,672 | 1,710 | 1,656 | 1,664 | 608,600 |
| 2017/06/26 | 1,634 | 1,694 | 1,634 | 1,679 | 681,700 |
| 2017/06/23 | 1,686 | 1,698 | 1,616 | 1,634 | 711,200 |
| 2017/06/22 | 1,698 | 1,702 | 1,644 | 1,673 | 1,126,500 |
| 2017/06/21 | 1,751 | 1,754 | 1,702 | 1,716 | 656,500 |
| 2017/06/20 | 1,795 | 1,795 | 1,738 | 1,740 | 817,100 |
| 2017/06/19 | 1,841 | 1,841 | 1,761 | 1,776 | 779,400 |
| 2017/06/16 | 1,905 | 1,930 | 1,836 | 1,856 | 697,700 |
| 2017/06/15 | 1,694 | 1,929 | 1,694 | 1,915 | 2,482,100 |
| 2017/06/14 | 2,167 | 2,200 | 2,133 | 2,174 | 338,500 |
| 2017/06/13 | 2,230 | 2,230 | 2,089 | 2,147 | 393,800 |
| 2017/06/12 | 2,126 | 2,135 | 2,068 | 2,089 | 295,400 |
| 2017/06/09 | 2,172 | 2,172 | 2,120 | 2,130 | 132,200 |
| 2017/06/08 | 2,195 | 2,195 | 2,135 | 2,151 | 159,200 |
| 2017/06/07 | 2,149 | 2,202 | 2,146 | 2,194 | 166,200 |
| 2017/06/06 | 2,200 | 2,204 | 2,130 | 2,141 | 203,300 |
| 2017/06/05 | 2,121 | 2,178 | 2,105 | 2,172 | 345,300 |
| 2017/06/02 | 2,225 | 2,237 | 2,123 | 2,133 | 290,600 |
| 2017/06/01 | 2,250 | 2,282 | 2,217 | 2,221 | 192,100 |
| 2017/05/31 | 2,190 | 2,237 | 2,179 | 2,237 | 235,500 |
| 2017/05/30 | 2,161 | 2,189 | 2,145 | 2,185 | 215,500 |
| 2017/05/29 | 2,210 | 2,240 | 2,190 | 2,191 | 152,600 |
| 2017/05/26 | 2,220 | 2,240 | 2,189 | 2,235 | 308,200 |
| 2017/05/25 | 2,251 | 2,293 | 2,216 | 2,251 | 283,300 |
| 2017/05/24 | 2,308 | 2,342 | 2,270 | 2,270 | 243,600 |
| 2017/05/23 | 2,323 | 2,329 | 2,270 | 2,303 | 244,600 |
| 2017/05/22 | 2,286 | 2,345 | 2,283 | 2,314 | 147,600 |
| 2017/05/19 | 2,339 | 2,350 | 2,265 | 2,269 | 195,000 |
| 2017/05/18 | 2,253 | 2,336 | 2,251 | 2,323 | 222,100 |
| 2017/05/17 | 2,340 | 2,360 | 2,270 | 2,303 | 311,200 |
| 2017/05/16 | 2,240 | 2,329 | 2,235 | 2,318 | 380,200 |
| 2017/05/15 | 2,157 | 2,257 | 2,120 | 2,245 | 360,600 |
| 2017/05/12 | 2,140 | 2,180 | 2,113 | 2,165 | 195,200 |
| 2017/05/11 | 2,160 | 2,189 | 2,108 | 2,132 | 267,800 |
| 2017/05/10 | 2,108 | 2,158 | 2,103 | 2,153 | 303,800 |
| 2017/05/09 | 2,050 | 2,142 | 2,035 | 2,119 | 551,400 |
| 2017/05/08 | 2,040 | 2,049 | 2,005 | 2,030 | 265,100 |
| 2017/05/02 | 1,970 | 2,058 | 1,970 | 2,031 | 356,800 |
| 2017/05/01 | 1,931 | 1,993 | 1,925 | 1,950 | 256,200 |
| 2017/04/28 | 1,999 | 2,000 | 1,927 | 1,955 | 357,600 |
| 2017/04/27 | 2,020 | 2,025 | 1,955 | 2,020 | 280,200 |
| 2017/04/26 | 2,080 | 2,099 | 2,002 | 2,002 | 415,200 |
| 2017/04/25 | 2,070 | 2,117 | 2,027 | 2,073 | 388,000 |
| 2017/04/24 | 2,012 | 2,180 | 1,979 | 2,099 | 814,800 |
| 2017/04/21 | 1,934 | 1,998 | 1,904 | 1,998 | 435,900 |
| 2017/04/20 | 1,917 | 1,948 | 1,903 | 1,928 | 141,900 |
| 2017/04/19 | 1,886 | 1,945 | 1,880 | 1,911 | 224,500 |
| 2017/04/18 | 1,875 | 1,913 | 1,863 | 1,886 | 314,300 |
| 2017/04/17 | 1,780 | 1,883 | 1,780 | 1,869 | 249,500 |
| 2017/04/14 | 1,903 | 1,916 | 1,817 | 1,820 | 269,200 |
| 2017/04/13 | 1,856 | 1,946 | 1,851 | 1,933 | 238,100 |
| 2017/04/12 | 1,950 | 1,950 | 1,836 | 1,875 | 335,400 |
| 2017/04/11 | 1,920 | 1,971 | 1,891 | 1,961 | 275,000 |
| 2017/04/10 | 1,927 | 1,943 | 1,893 | 1,912 | 197,400 |
| 2017/04/07 | 1,900 | 1,958 | 1,851 | 1,907 | 354,900 |
| 2017/04/06 | 1,930 | 1,938 | 1,865 | 1,893 | 189,900 |
| 2017/04/05 | 1,910 | 1,942 | 1,842 | 1,918 | 302,200 |
| 2017/04/04 | 1,980 | 1,993 | 1,828 | 1,882 | 556,200 |
| 2017/04/03 | 2,005 | 2,014 | 1,930 | 1,946 | 339,600 |
| 2017/03/31 | 2,028 | 2,062 | 1,990 | 2,008 | 191,500 |
| 2017/03/30 | 2,058 | 2,092 | 2,008 | 2,026 | 234,900 |
| 2017/03/29 | 1,969 | 2,057 | 1,960 | 2,050 | 443,700 |
| 2017/03/28 | 1,943 | 1,962 | 1,906 | 1,943 | 168,000 |
| 2017/03/27 | 1,958 | 1,978 | 1,898 | 1,935 | 169,700 |
| 2017/03/24 | 1,999 | 2,019 | 1,944 | 1,955 | 212,500 |
| 2017/03/23 | 2,030 | 2,065 | 1,955 | 2,000 | 340,500 |
| 2017/03/22 | 1,979 | 2,025 | 1,960 | 2,022 | 425,700 |
| 2017/03/21 | 1,894 | 2,006 | 1,891 | 1,991 | 696,800 |
| 2017/03/17 | 1,841 | 1,936 | 1,832 | 1,914 | 707,900 |
| 2017/03/16 | 1,724 | 1,842 | 1,685 | 1,803 | 860,600 |
| 2017/03/15 | 1,776 | 1,825 | 1,776 | 1,804 | 316,700 |
| 2017/03/14 | 1,750 | 1,808 | 1,733 | 1,792 | 349,000 |
| 2017/03/13 | 1,838 | 1,854 | 1,771 | 1,775 | 308,300 |
| 2017/03/10 | 1,889 | 1,889 | 1,836 | 1,864 | 269,200 |
| 2017/03/09 | 1,990 | 1,990 | 1,786 | 1,900 | 878,200 |
| 2017/03/08 | 1,949 | 1,970 | 1,916 | 1,950 | 138,800 |
| 2017/03/07 | 1,970 | 1,995 | 1,911 | 1,937 | 275,700 |
| 2017/03/06 | 1,864 | 1,977 | 1,864 | 1,966 | 507,800 |
| 2017/03/03 | 1,816 | 1,872 | 1,811 | 1,860 | 194,700 |
| 2017/03/02 | 1,809 | 1,822 | 1,778 | 1,809 | 220,900 |
| 2017/03/01 | 1,830 | 1,840 | 1,771 | 1,811 | 260,400 |
| 2017/02/28 | 1,872 | 1,910 | 1,832 | 1,832 | 228,000 |
| 2017/02/27 | 1,850 | 1,916 | 1,838 | 1,880 | 266,100 |
| 2017/02/24 | 1,835 | 1,880 | 1,811 | 1,852 | 190,600 |
| 2017/02/23 | 1,837 | 1,859 | 1,817 | 1,830 | 206,000 |
| 2017/02/22 | 1,839 | 1,865 | 1,802 | 1,837 | 181,200 |
| 2017/02/21 | 1,879 | 1,880 | 1,826 | 1,836 | 223,400 |
| 2017/02/20 | 1,919 | 1,943 | 1,869 | 1,881 | 319,700 |
| 2017/02/17 | 1,851 | 1,905 | 1,814 | 1,893 | 492,900 |
| 2017/02/16 | 1,765 | 1,857 | 1,747 | 1,848 | 546,300 |
| 2017/02/15 | 1,799 | 1,807 | 1,748 | 1,761 | 216,200 |
| 2017/02/14 | 1,748 | 1,813 | 1,736 | 1,792 | 371,400 |
| 2017/02/13 | 1,711 | 1,779 | 1,688 | 1,759 | 390,500 |
| 2017/02/10 | 1,792 | 1,802 | 1,716 | 1,737 | 657,200 |
| 2017/02/09 | 1,747 | 1,843 | 1,741 | 1,816 | 849,800 |
| 2017/02/08 | 1,717 | 1,766 | 1,666 | 1,756 | 661,300 |
| 2017/02/07 | 1,725 | 1,788 | 1,691 | 1,717 | 1,495,400 |
| 2017/02/06 | 1,594 | 1,676 | 1,590 | 1,657 | 628,900 |
| 2017/02/03 | 1,569 | 1,618 | 1,536 | 1,579 | 343,800 |
| 2017/02/02 | 1,560 | 1,602 | 1,544 | 1,565 | 394,000 |
| 2017/02/01 | 1,478 | 1,560 | 1,471 | 1,550 | 421,000 |
| 2017/01/31 | 1,490 | 1,496 | 1,452 | 1,478 | 229,800 |
| 2017/01/30 | 1,501 | 1,522 | 1,495 | 1,495 | 200,500 |
| 2017/01/27 | 1,546 | 1,546 | 1,488 | 1,509 | 273,000 |
| 2017/01/26 | 1,553 | 1,564 | 1,527 | 1,532 | 208,500 |
| 2017/01/25 | 1,551 | 1,574 | 1,527 | 1,535 | 336,200 |
| 2017/01/24 | 1,511 | 1,566 | 1,502 | 1,559 | 361,100 |
| 2017/01/23 | 1,546 | 1,592 | 1,488 | 1,511 | 447,200 |
| 2017/01/20 | 1,580 | 1,585 | 1,521 | 1,542 | 467,200 |
| 2017/01/19 | 1,694 | 1,694 | 1,572 | 1,588 | 948,600 |
| 2017/01/18 | 1,617 | 1,726 | 1,605 | 1,720 | 1,182,100 |
| 2017/01/17 | 1,600 | 1,630 | 1,584 | 1,590 | 409,300 |
| 2017/01/16 | 1,558 | 1,620 | 1,548 | 1,605 | 511,100 |
| 2017/01/13 | 1,570 | 1,570 | 1,532 | 1,549 | 228,900 |
| 2017/01/12 | 1,555 | 1,595 | 1,528 | 1,545 | 437,800 |
| 2017/01/11 | 1,536 | 1,594 | 1,524 | 1,577 | 785,800 |
| 2017/01/10 | 1,550 | 1,575 | 1,481 | 1,513 | 488,700 |
| 2017/01/06 | 1,472 | 1,540 | 1,466 | 1,524 | 623,600 |
| 2017/01/05 | 1,402 | 1,459 | 1,392 | 1,455 | 357,000 |
| 2017/01/04 | 1,456 | 1,456 | 1,402 | 1,402 | 324,700 |