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 |
|---|---|---|---|---|---|
| 2021/12/30 | 745 | 766 | 743 | 764 | 268,000 |
| 2021/12/29 | 734 | 754 | 729 | 747 | 281,400 |
| 2021/12/28 | 719 | 742 | 719 | 735 | 431,000 |
| 2021/12/27 | 743 | 743 | 717 | 719 | 465,800 |
| 2021/12/24 | 740 | 754 | 736 | 738 | 472,000 |
| 2021/12/23 | 777 | 777 | 747 | 747 | 429,400 |
| 2021/12/22 | 762 | 773 | 737 | 762 | 588,400 |
| 2021/12/21 | 766 | 770 | 740 | 751 | 602,500 |
| 2021/12/20 | 775 | 784 | 760 | 760 | 566,100 |
| 2021/12/17 | 761 | 784 | 760 | 775 | 796,600 |
| 2021/12/16 | 784 | 789 | 751 | 774 | 1,867,700 |
| 2021/12/15 | 746 | 803 | 730 | 784 | 2,767,100 |
| 2021/12/14 | 1,015 | 1,028 | 988 | 1,001 | 599,500 |
| 2021/12/13 | 1,053 | 1,062 | 1,022 | 1,033 | 442,900 |
| 2021/12/10 | 1,094 | 1,097 | 1,046 | 1,051 | 368,500 |
| 2021/12/09 | 1,086 | 1,102 | 1,076 | 1,094 | 431,800 |
| 2021/12/08 | 1,069 | 1,086 | 1,057 | 1,079 | 443,400 |
| 2021/12/07 | 1,023 | 1,049 | 1,013 | 1,045 | 258,200 |
| 2021/12/06 | 1,020 | 1,030 | 999 | 1,006 | 317,500 |
| 2021/12/03 | 1,000 | 1,022 | 995 | 1,022 | 294,600 |
| 2021/12/02 | 985 | 1,002 | 960 | 970 | 284,500 |
| 2021/12/01 | 988 | 1,004 | 952 | 988 | 399,800 |
| 2021/11/30 | 996 | 1,011 | 961 | 975 | 1,349,600 |
| 2021/11/29 | 973 | 996 | 966 | 974 | 377,800 |
| 2021/11/26 | 998 | 1,003 | 988 | 997 | 417,000 |
| 2021/11/25 | 1,015 | 1,038 | 1,009 | 1,013 | 310,100 |
| 2021/11/24 | 1,030 | 1,038 | 1,000 | 1,001 | 441,700 |
| 2021/11/22 | 1,032 | 1,048 | 1,032 | 1,047 | 197,600 |
| 2021/11/19 | 1,055 | 1,063 | 1,037 | 1,045 | 263,400 |
| 2021/11/18 | 1,045 | 1,065 | 1,033 | 1,056 | 231,700 |
| 2021/11/17 | 1,063 | 1,080 | 1,048 | 1,048 | 204,600 |
| 2021/11/16 | 1,045 | 1,070 | 1,043 | 1,062 | 282,200 |
| 2021/11/15 | 1,070 | 1,074 | 1,046 | 1,066 | 377,100 |
| 2021/11/12 | 1,100 | 1,113 | 1,069 | 1,073 | 451,100 |
| 2021/11/11 | 1,100 | 1,123 | 1,096 | 1,110 | 158,600 |
| 2021/11/10 | 1,094 | 1,113 | 1,093 | 1,112 | 131,400 |
| 2021/11/09 | 1,123 | 1,131 | 1,099 | 1,099 | 245,000 |
| 2021/11/08 | 1,122 | 1,132 | 1,113 | 1,123 | 186,100 |
| 2021/11/05 | 1,140 | 1,142 | 1,118 | 1,132 | 159,400 |
| 2021/11/04 | 1,133 | 1,136 | 1,112 | 1,129 | 264,300 |
| 2021/11/02 | 1,106 | 1,135 | 1,104 | 1,127 | 354,100 |
| 2021/11/01 | 1,091 | 1,100 | 1,080 | 1,098 | 317,500 |
| 2021/10/29 | 1,070 | 1,087 | 1,055 | 1,078 | 364,100 |
| 2021/10/28 | 1,080 | 1,088 | 1,071 | 1,074 | 512,200 |
| 2021/10/27 | 1,108 | 1,116 | 1,086 | 1,088 | 285,200 |
| 2021/10/26 | 1,118 | 1,131 | 1,109 | 1,121 | 215,600 |
| 2021/10/25 | 1,115 | 1,121 | 1,092 | 1,116 | 440,500 |
| 2021/10/22 | 1,115 | 1,133 | 1,110 | 1,123 | 264,000 |
| 2021/10/21 | 1,145 | 1,145 | 1,110 | 1,115 | 349,400 |
| 2021/10/20 | 1,175 | 1,181 | 1,139 | 1,139 | 208,800 |
| 2021/10/19 | 1,152 | 1,170 | 1,150 | 1,165 | 312,400 |
| 2021/10/18 | 1,176 | 1,176 | 1,142 | 1,147 | 314,900 |
| 2021/10/15 | 1,150 | 1,173 | 1,136 | 1,170 | 241,500 |
| 2021/10/14 | 1,133 | 1,142 | 1,120 | 1,141 | 239,000 |
| 2021/10/13 | 1,137 | 1,150 | 1,117 | 1,117 | 312,500 |
| 2021/10/12 | 1,190 | 1,195 | 1,142 | 1,143 | 488,200 |
| 2021/10/11 | 1,200 | 1,203 | 1,174 | 1,193 | 214,500 |
| 2021/10/08 | 1,190 | 1,219 | 1,182 | 1,188 | 306,800 |
| 2021/10/07 | 1,161 | 1,190 | 1,158 | 1,164 | 233,300 |
| 2021/10/06 | 1,177 | 1,201 | 1,155 | 1,161 | 361,700 |
| 2021/10/05 | 1,174 | 1,185 | 1,152 | 1,170 | 399,000 |
| 2021/10/04 | 1,224 | 1,228 | 1,188 | 1,204 | 349,500 |
| 2021/10/01 | 1,225 | 1,243 | 1,208 | 1,222 | 346,600 |
| 2021/09/30 | 1,205 | 1,256 | 1,195 | 1,248 | 504,700 |
| 2021/09/29 | 1,218 | 1,220 | 1,202 | 1,213 | 485,700 |
| 2021/09/28 | 1,259 | 1,259 | 1,217 | 1,233 | 425,000 |
| 2021/09/27 | 1,291 | 1,304 | 1,266 | 1,274 | 323,200 |
| 2021/09/24 | 1,279 | 1,295 | 1,270 | 1,285 | 516,100 |
| 2021/09/22 | 1,275 | 1,291 | 1,246 | 1,249 | 449,200 |
| 2021/09/21 | 1,268 | 1,302 | 1,258 | 1,295 | 522,100 |
| 2021/09/17 | 1,290 | 1,337 | 1,279 | 1,328 | 579,000 |
| 2021/09/16 | 1,318 | 1,319 | 1,277 | 1,278 | 700,700 |
| 2021/09/15 | 1,388 | 1,409 | 1,333 | 1,334 | 1,309,500 |
| 2021/09/14 | 1,519 | 1,539 | 1,495 | 1,507 | 367,400 |
| 2021/09/13 | 1,514 | 1,550 | 1,506 | 1,542 | 252,200 |
| 2021/09/10 | 1,488 | 1,539 | 1,480 | 1,539 | 240,300 |
| 2021/09/09 | 1,494 | 1,515 | 1,479 | 1,493 | 151,200 |
| 2021/09/08 | 1,528 | 1,532 | 1,481 | 1,488 | 243,400 |
| 2021/09/07 | 1,540 | 1,547 | 1,518 | 1,528 | 220,800 |
| 2021/09/06 | 1,454 | 1,539 | 1,452 | 1,533 | 486,400 |
| 2021/09/03 | 1,461 | 1,461 | 1,439 | 1,440 | 126,200 |
| 2021/09/02 | 1,470 | 1,485 | 1,456 | 1,464 | 113,000 |
| 2021/09/01 | 1,456 | 1,469 | 1,447 | 1,467 | 88,500 |
| 2021/08/31 | 1,450 | 1,468 | 1,437 | 1,460 | 159,600 |
| 2021/08/30 | 1,480 | 1,487 | 1,443 | 1,461 | 126,700 |
| 2021/08/27 | 1,455 | 1,474 | 1,441 | 1,470 | 145,900 |
| 2021/08/26 | 1,429 | 1,461 | 1,429 | 1,459 | 145,200 |
| 2021/08/25 | 1,435 | 1,448 | 1,419 | 1,429 | 111,900 |
| 2021/08/24 | 1,399 | 1,439 | 1,398 | 1,435 | 128,800 |
| 2021/08/23 | 1,348 | 1,399 | 1,348 | 1,394 | 145,000 |
| 2021/08/20 | 1,401 | 1,409 | 1,360 | 1,367 | 188,100 |
| 2021/08/19 | 1,426 | 1,433 | 1,407 | 1,412 | 137,600 |
| 2021/08/18 | 1,421 | 1,425 | 1,393 | 1,425 | 148,900 |
| 2021/08/17 | 1,469 | 1,469 | 1,430 | 1,433 | 197,700 |
| 2021/08/16 | 1,477 | 1,479 | 1,438 | 1,446 | 248,300 |
| 2021/08/13 | 1,416 | 1,466 | 1,414 | 1,461 | 250,500 |
| 2021/08/12 | 1,427 | 1,438 | 1,409 | 1,426 | 173,800 |
| 2021/08/11 | 1,424 | 1,430 | 1,397 | 1,418 | 204,500 |
| 2021/08/10 | 1,406 | 1,437 | 1,397 | 1,437 | 165,700 |
| 2021/08/06 | 1,443 | 1,459 | 1,410 | 1,413 | 173,500 |
| 2021/08/05 | 1,410 | 1,459 | 1,405 | 1,457 | 166,600 |
| 2021/08/04 | 1,467 | 1,471 | 1,419 | 1,422 | 177,200 |
| 2021/08/03 | 1,478 | 1,499 | 1,453 | 1,472 | 177,700 |
| 2021/08/02 | 1,445 | 1,463 | 1,432 | 1,458 | 219,700 |
| 2021/07/30 | 1,404 | 1,440 | 1,403 | 1,428 | 197,300 |
| 2021/07/29 | 1,403 | 1,415 | 1,387 | 1,413 | 154,700 |
| 2021/07/28 | 1,404 | 1,422 | 1,373 | 1,387 | 268,500 |
| 2021/07/27 | 1,438 | 1,441 | 1,402 | 1,408 | 317,000 |
| 2021/07/26 | 1,485 | 1,485 | 1,436 | 1,450 | 227,900 |
| 2021/07/21 | 1,470 | 1,480 | 1,456 | 1,464 | 183,400 |
| 2021/07/20 | 1,479 | 1,486 | 1,435 | 1,456 | 261,700 |
| 2021/07/19 | 1,490 | 1,498 | 1,446 | 1,473 | 385,600 |
| 2021/07/16 | 1,536 | 1,540 | 1,488 | 1,505 | 317,700 |
| 2021/07/15 | 1,520 | 1,567 | 1,519 | 1,536 | 436,300 |
| 2021/07/14 | 1,471 | 1,533 | 1,461 | 1,521 | 455,400 |
| 2021/07/13 | 1,455 | 1,492 | 1,454 | 1,469 | 260,700 |
| 2021/07/12 | 1,390 | 1,446 | 1,387 | 1,440 | 325,000 |
| 2021/07/09 | 1,361 | 1,388 | 1,345 | 1,376 | 351,200 |
| 2021/07/08 | 1,402 | 1,419 | 1,372 | 1,372 | 246,900 |
| 2021/07/07 | 1,361 | 1,412 | 1,360 | 1,396 | 195,100 |
| 2021/07/06 | 1,380 | 1,398 | 1,363 | 1,363 | 150,300 |
| 2021/07/05 | 1,405 | 1,413 | 1,375 | 1,376 | 236,500 |
| 2021/07/02 | 1,402 | 1,424 | 1,385 | 1,409 | 215,500 |
| 2021/07/01 | 1,414 | 1,414 | 1,377 | 1,403 | 184,800 |
| 2021/06/30 | 1,417 | 1,432 | 1,400 | 1,419 | 242,300 |
| 2021/06/29 | 1,395 | 1,422 | 1,395 | 1,402 | 274,700 |
| 2021/06/28 | 1,388 | 1,415 | 1,382 | 1,409 | 256,300 |
| 2021/06/25 | 1,388 | 1,397 | 1,369 | 1,383 | 217,400 |
| 2021/06/24 | 1,405 | 1,409 | 1,373 | 1,376 | 215,900 |
| 2021/06/23 | 1,354 | 1,400 | 1,336 | 1,388 | 412,700 |
| 2021/06/22 | 1,307 | 1,361 | 1,307 | 1,357 | 334,600 |
| 2021/06/21 | 1,285 | 1,317 | 1,276 | 1,307 | 293,000 |
| 2021/06/18 | 1,314 | 1,333 | 1,302 | 1,310 | 308,600 |
| 2021/06/17 | 1,299 | 1,310 | 1,283 | 1,306 | 392,600 |
| 2021/06/16 | 1,300 | 1,316 | 1,281 | 1,289 | 761,100 |
| 2021/06/15 | 1,345 | 1,367 | 1,294 | 1,332 | 1,337,900 |
| 2021/06/14 | 1,403 | 1,436 | 1,389 | 1,435 | 373,500 |
| 2021/06/11 | 1,413 | 1,415 | 1,378 | 1,384 | 228,500 |
| 2021/06/10 | 1,434 | 1,442 | 1,405 | 1,408 | 170,400 |
| 2021/06/09 | 1,404 | 1,437 | 1,398 | 1,426 | 121,400 |
| 2021/06/08 | 1,389 | 1,423 | 1,385 | 1,410 | 187,600 |
| 2021/06/07 | 1,375 | 1,393 | 1,364 | 1,389 | 132,400 |
| 2021/06/04 | 1,360 | 1,362 | 1,347 | 1,348 | 112,900 |
| 2021/06/03 | 1,368 | 1,378 | 1,347 | 1,361 | 144,200 |
| 2021/06/02 | 1,350 | 1,362 | 1,338 | 1,338 | 175,000 |
| 2021/06/01 | 1,324 | 1,331 | 1,308 | 1,331 | 109,000 |
| 2021/05/31 | 1,326 | 1,353 | 1,319 | 1,324 | 212,800 |
| 2021/05/28 | 1,316 | 1,332 | 1,302 | 1,311 | 171,600 |
| 2021/05/27 | 1,315 | 1,342 | 1,308 | 1,324 | 156,000 |
| 2021/05/26 | 1,295 | 1,335 | 1,295 | 1,323 | 132,100 |
| 2021/05/25 | 1,282 | 1,304 | 1,273 | 1,293 | 121,200 |
| 2021/05/24 | 1,331 | 1,340 | 1,292 | 1,295 | 206,600 |
| 2021/05/21 | 1,319 | 1,346 | 1,300 | 1,344 | 272,700 |
| 2021/05/20 | 1,280 | 1,309 | 1,273 | 1,304 | 231,500 |
| 2021/05/19 | 1,255 | 1,294 | 1,255 | 1,292 | 253,100 |
| 2021/05/18 | 1,227 | 1,266 | 1,226 | 1,263 | 173,200 |
| 2021/05/17 | 1,239 | 1,247 | 1,203 | 1,209 | 173,100 |
| 2021/05/14 | 1,217 | 1,243 | 1,206 | 1,239 | 205,700 |
| 2021/05/13 | 1,200 | 1,233 | 1,191 | 1,209 | 246,500 |
| 2021/05/12 | 1,277 | 1,295 | 1,213 | 1,229 | 240,200 |
| 2021/05/11 | 1,295 | 1,309 | 1,267 | 1,273 | 299,200 |
| 2021/05/10 | 1,318 | 1,321 | 1,296 | 1,310 | 207,600 |
| 2021/05/07 | 1,263 | 1,309 | 1,259 | 1,300 | 347,300 |
| 2021/05/06 | 1,263 | 1,269 | 1,241 | 1,241 | 254,100 |
| 2021/04/30 | 1,275 | 1,281 | 1,247 | 1,247 | 151,500 |
| 2021/04/28 | 1,267 | 1,281 | 1,257 | 1,272 | 239,000 |
| 2021/04/27 | 1,300 | 1,300 | 1,268 | 1,268 | 208,500 |
| 2021/04/26 | 1,293 | 1,310 | 1,281 | 1,300 | 236,500 |
| 2021/04/23 | 1,306 | 1,319 | 1,281 | 1,281 | 197,500 |
| 2021/04/22 | 1,350 | 1,350 | 1,298 | 1,317 | 389,400 |
| 2021/04/21 | 1,368 | 1,387 | 1,347 | 1,349 | 187,000 |
| 2021/04/20 | 1,377 | 1,397 | 1,361 | 1,383 | 194,600 |
| 2021/04/19 | 1,390 | 1,412 | 1,389 | 1,389 | 140,900 |
| 2021/04/16 | 1,386 | 1,402 | 1,379 | 1,384 | 220,100 |
| 2021/04/15 | 1,421 | 1,421 | 1,383 | 1,386 | 205,000 |
| 2021/04/14 | 1,420 | 1,443 | 1,410 | 1,421 | 132,200 |
| 2021/04/13 | 1,435 | 1,455 | 1,422 | 1,428 | 192,700 |
| 2021/04/12 | 1,440 | 1,452 | 1,411 | 1,444 | 259,900 |
| 2021/04/09 | 1,410 | 1,437 | 1,403 | 1,427 | 227,900 |
| 2021/04/08 | 1,393 | 1,410 | 1,376 | 1,405 | 185,400 |
| 2021/04/07 | 1,389 | 1,410 | 1,380 | 1,397 | 178,900 |
| 2021/04/06 | 1,430 | 1,433 | 1,370 | 1,374 | 309,300 |
| 2021/04/05 | 1,446 | 1,452 | 1,415 | 1,434 | 225,400 |
| 2021/04/02 | 1,411 | 1,445 | 1,404 | 1,437 | 382,800 |
| 2021/04/01 | 1,408 | 1,419 | 1,382 | 1,402 | 264,800 |
| 2021/03/31 | 1,425 | 1,425 | 1,380 | 1,382 | 309,200 |
| 2021/03/30 | 1,426 | 1,432 | 1,391 | 1,432 | 300,900 |
| 2021/03/29 | 1,465 | 1,466 | 1,412 | 1,438 | 303,300 |
| 2021/03/26 | 1,433 | 1,456 | 1,415 | 1,446 | 279,300 |
| 2021/03/25 | 1,416 | 1,459 | 1,386 | 1,431 | 451,100 |
| 2021/03/24 | 1,426 | 1,475 | 1,402 | 1,405 | 692,700 |
| 2021/03/23 | 1,500 | 1,506 | 1,448 | 1,449 | 734,100 |
| 2021/03/22 | 1,531 | 1,555 | 1,507 | 1,516 | 783,600 |
| 2021/03/19 | 1,460 | 1,525 | 1,451 | 1,523 | 1,464,500 |
| 2021/03/18 | 1,348 | 1,500 | 1,324 | 1,457 | 3,225,600 |
| 2021/03/17 | 1,266 | 1,284 | 1,254 | 1,258 | 589,900 |
| 2021/03/16 | 1,268 | 1,268 | 1,241 | 1,267 | 252,400 |
| 2021/03/15 | 1,260 | 1,276 | 1,242 | 1,267 | 273,400 |
| 2021/03/12 | 1,246 | 1,254 | 1,222 | 1,252 | 247,400 |
| 2021/03/11 | 1,185 | 1,245 | 1,163 | 1,242 | 431,200 |
| 2021/03/10 | 1,187 | 1,215 | 1,178 | 1,197 | 521,100 |
| 2021/03/09 | 1,118 | 1,170 | 1,109 | 1,163 | 368,000 |
| 2021/03/08 | 1,175 | 1,187 | 1,145 | 1,148 | 190,200 |
| 2021/03/05 | 1,155 | 1,155 | 1,104 | 1,155 | 391,900 |
| 2021/03/04 | 1,164 | 1,170 | 1,132 | 1,155 | 334,900 |
| 2021/03/03 | 1,212 | 1,233 | 1,179 | 1,190 | 189,800 |
| 2021/03/02 | 1,191 | 1,213 | 1,181 | 1,212 | 211,100 |
| 2021/03/01 | 1,171 | 1,193 | 1,158 | 1,188 | 375,200 |
| 2021/02/26 | 1,180 | 1,209 | 1,156 | 1,156 | 404,300 |
| 2021/02/25 | 1,201 | 1,209 | 1,176 | 1,207 | 264,600 |
| 2021/02/24 | 1,218 | 1,224 | 1,178 | 1,179 | 339,300 |
| 2021/02/22 | 1,233 | 1,247 | 1,225 | 1,242 | 150,500 |
| 2021/02/19 | 1,230 | 1,253 | 1,201 | 1,211 | 265,900 |
| 2021/02/18 | 1,298 | 1,310 | 1,236 | 1,238 | 347,600 |
| 2021/02/17 | 1,286 | 1,300 | 1,285 | 1,291 | 212,100 |
| 2021/02/16 | 1,310 | 1,316 | 1,294 | 1,304 | 231,500 |
| 2021/02/15 | 1,320 | 1,323 | 1,285 | 1,315 | 284,500 |
| 2021/02/12 | 1,340 | 1,340 | 1,296 | 1,317 | 234,500 |
| 2021/02/10 | 1,349 | 1,351 | 1,316 | 1,332 | 253,700 |
| 2021/02/09 | 1,297 | 1,339 | 1,286 | 1,339 | 229,900 |
| 2021/02/08 | 1,307 | 1,317 | 1,291 | 1,297 | 313,400 |
| 2021/02/05 | 1,290 | 1,294 | 1,275 | 1,280 | 188,100 |
| 2021/02/04 | 1,284 | 1,309 | 1,282 | 1,299 | 184,700 |
| 2021/02/03 | 1,283 | 1,300 | 1,269 | 1,291 | 250,200 |
| 2021/02/02 | 1,267 | 1,294 | 1,257 | 1,273 | 276,400 |
| 2021/02/01 | 1,232 | 1,270 | 1,226 | 1,256 | 398,000 |
| 2021/01/29 | 1,210 | 1,254 | 1,192 | 1,225 | 540,100 |
| 2021/01/28 | 1,236 | 1,238 | 1,200 | 1,202 | 421,000 |
| 2021/01/27 | 1,286 | 1,287 | 1,256 | 1,258 | 465,200 |
| 2021/01/26 | 1,266 | 1,285 | 1,261 | 1,277 | 517,000 |
| 2021/01/25 | 1,262 | 1,282 | 1,256 | 1,274 | 466,300 |
| 2021/01/22 | 1,273 | 1,280 | 1,252 | 1,257 | 489,900 |
| 2021/01/21 | 1,307 | 1,330 | 1,276 | 1,286 | 883,900 |
| 2021/01/20 | 1,240 | 1,249 | 1,229 | 1,243 | 391,400 |
| 2021/01/19 | 1,244 | 1,249 | 1,221 | 1,234 | 314,300 |
| 2021/01/18 | 1,235 | 1,251 | 1,221 | 1,239 | 361,200 |
| 2021/01/15 | 1,213 | 1,263 | 1,211 | 1,256 | 527,300 |
| 2021/01/14 | 1,234 | 1,252 | 1,210 | 1,218 | 450,600 |
| 2021/01/13 | 1,220 | 1,252 | 1,219 | 1,235 | 335,500 |
| 2021/01/12 | 1,199 | 1,217 | 1,186 | 1,205 | 304,100 |
| 2021/01/08 | 1,219 | 1,226 | 1,198 | 1,215 | 482,600 |
| 2021/01/07 | 1,252 | 1,263 | 1,224 | 1,227 | 317,500 |
| 2021/01/06 | 1,272 | 1,292 | 1,255 | 1,255 | 373,000 |
| 2021/01/05 | 1,250 | 1,269 | 1,231 | 1,265 | 380,500 |
| 2021/01/04 | 1,238 | 1,259 | 1,214 | 1,243 | 302,200 |