ｅｎｉｓｈ(3667)の株価時系列情報
ｅｎｉｓｈ(3667)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 | 2,752 | 2,784 | 2,713 | 2,756 | 266,900 |
| 2013/12/27 | 2,750 | 2,750 | 2,681 | 2,709 | 134,600 |
| 2013/12/26 | 2,750 | 2,753 | 2,705 | 2,732 | 182,800 |
| 2013/12/25 | 2,725 | 2,760 | 2,690 | 2,707 | 323,100 |
| 2013/12/24 | 2,651 | 2,825 | 2,642 | 2,719 | 480,400 |
| 2013/12/20 | 2,660 | 2,674 | 2,640 | 2,666 | 83,500 |
| 2013/12/19 | 2,670 | 2,708 | 2,641 | 2,660 | 118,700 |
| 2013/12/18 | 2,620 | 2,684 | 2,612 | 2,649 | 121,800 |
| 2013/12/17 | 2,626 | 2,674 | 2,615 | 2,648 | 157,800 |
| 2013/12/16 | 2,721 | 2,735 | 2,606 | 2,629 | 181,500 |
| 2013/12/13 | 2,720 | 2,753 | 2,677 | 2,702 | 306,900 |
| 2013/12/12 | 2,800 | 2,838 | 2,733 | 2,770 | 216,100 |
| 2013/12/11 | 3,050 | 3,065 | 2,802 | 2,867 | 367,400 |
| 2013/12/10 | 3,000 | 3,065 | 2,866 | 3,030 | 571,400 |
| 2013/12/09 | 2,730 | 2,959 | 2,700 | 2,937 | 585,200 |
| 2013/12/06 | 2,666 | 2,698 | 2,656 | 2,665 | 112,300 |
| 2013/12/05 | 2,750 | 2,795 | 2,660 | 2,666 | 347,600 |
| 2013/12/04 | 2,661 | 2,700 | 2,656 | 2,690 | 193,100 |
| 2013/12/03 | 2,742 | 2,772 | 2,681 | 2,692 | 234,300 |
| 2013/12/02 | 2,663 | 2,736 | 2,650 | 2,736 | 134,400 |
| 2013/11/29 | 2,655 | 2,686 | 2,616 | 2,628 | 75,200 |
| 2013/11/28 | 2,645 | 2,700 | 2,571 | 2,672 | 164,900 |
| 2013/11/27 | 2,500 | 2,685 | 2,500 | 2,583 | 214,400 |
| 2013/11/26 | 2,480 | 2,560 | 2,480 | 2,492 | 165,900 |
| 2013/11/25 | 2,500 | 2,569 | 2,471 | 2,510 | 360,200 |
| 2013/11/22 | 2,704 | 2,734 | 2,640 | 2,699 | 97,600 |
| 2013/11/21 | 2,750 | 2,782 | 2,711 | 2,712 | 59,800 |
| 2013/11/20 | 2,766 | 2,820 | 2,751 | 2,765 | 66,300 |
| 2013/11/19 | 2,810 | 2,849 | 2,751 | 2,766 | 97,100 |
| 2013/11/18 | 2,750 | 2,830 | 2,725 | 2,800 | 100,600 |
| 2013/11/15 | 2,700 | 2,745 | 2,700 | 2,709 | 98,900 |
| 2013/11/14 | 2,650 | 2,797 | 2,650 | 2,701 | 174,100 |
| 2013/11/13 | 2,700 | 2,740 | 2,615 | 2,699 | 206,100 |
| 2013/11/12 | 2,437 | 2,586 | 2,424 | 2,517 | 140,500 |
| 2013/11/11 | 2,644 | 2,668 | 2,437 | 2,437 | 237,800 |
| 2013/11/08 | 2,721 | 2,749 | 2,617 | 2,644 | 163,800 |
| 2013/11/07 | 2,712 | 2,873 | 2,712 | 2,777 | 268,400 |
| 2013/11/06 | 2,770 | 2,801 | 2,705 | 2,708 | 128,100 |
| 2013/11/05 | 2,790 | 2,865 | 2,711 | 2,813 | 165,500 |
| 2013/11/01 | 2,901 | 2,909 | 2,700 | 2,765 | 261,300 |
| 2013/10/31 | 2,940 | 3,015 | 2,817 | 2,889 | 481,400 |
| 2013/10/30 | 3,150 | 3,200 | 2,780 | 3,200 | 668,200 |
| 2013/10/29 | 3,155 | 3,200 | 3,100 | 3,140 | 169,700 |
| 2013/10/28 | 3,420 | 3,420 | 3,185 | 3,210 | 215,400 |
| 2013/10/25 | 3,370 | 3,390 | 3,185 | 3,325 | 228,500 |
| 2013/10/24 | 3,270 | 3,375 | 3,250 | 3,370 | 301,100 |
| 2013/10/23 | 3,290 | 3,430 | 3,220 | 3,270 | 490,100 |
| 2013/10/22 | 3,470 | 3,470 | 3,160 | 3,275 | 597,100 |
| 2013/10/21 | 3,100 | 3,565 | 3,045 | 3,370 | 1,415,400 |
| 2013/10/18 | 2,940 | 3,045 | 2,905 | 3,015 | 188,600 |
| 2013/10/17 | 2,978 | 2,996 | 2,905 | 2,920 | 176,600 |
| 2013/10/16 | 3,005 | 3,100 | 2,921 | 2,940 | 202,900 |
| 2013/10/15 | 2,970 | 3,090 | 2,935 | 2,991 | 177,400 |
| 2013/10/11 | 3,130 | 3,145 | 2,901 | 2,958 | 242,300 |
| 2013/10/10 | 3,140 | 3,195 | 2,974 | 2,998 | 286,200 |
| 2013/10/09 | 2,750 | 3,080 | 2,745 | 3,025 | 372,100 |
| 2013/10/08 | 2,772 | 2,890 | 2,650 | 2,845 | 576,500 |
| 2013/10/07 | 3,100 | 3,390 | 2,820 | 2,922 | 1,113,500 |
| 2013/10/04 | 3,120 | 3,230 | 2,975 | 3,000 | 975,600 |
| 2013/10/03 | 2,845 | 3,100 | 2,820 | 3,075 | 547,600 |
| 2013/10/02 | 2,900 | 2,968 | 2,800 | 2,890 | 357,500 |
| 2013/10/01 | 2,641 | 2,989 | 2,632 | 2,870 | 536,500 |
| 2013/09/30 | 2,680 | 2,717 | 2,630 | 2,653 | 125,900 |
| 2013/09/27 | 2,630 | 2,765 | 2,627 | 2,720 | 235,900 |
| 2013/09/26 | 2,545 | 2,640 | 2,521 | 2,602 | 105,400 |
| 2013/09/26 | 1 -> 2.00 分割 | ||||
| 2013/09/25 | 5,410 | 5,440 | 5,090 | 5,090 | 87,100 |
| 2013/09/24 | 5,230 | 5,390 | 5,110 | 5,210 | 113,900 |
| 2013/09/20 | 5,600 | 5,800 | 5,330 | 5,480 | 198,200 |
| 2013/09/19 | 5,900 | 6,150 | 5,670 | 5,670 | 391,900 |
| 2013/09/18 | 5,550 | 6,120 | 5,330 | 5,960 | 419,600 |
| 2013/09/17 | 5,990 | 6,080 | 5,470 | 5,570 | 399,800 |
| 2013/09/13 | 4,840 | 5,450 | 4,765 | 5,440 | 571,100 |
| 2013/09/12 | 4,700 | 4,970 | 4,670 | 4,750 | 463,200 |
| 2013/09/11 | 4,255 | 4,540 | 4,220 | 4,420 | 88,700 |
| 2013/09/10 | 4,520 | 4,520 | 4,275 | 4,295 | 86,000 |
| 2013/09/09 | 4,600 | 4,600 | 4,255 | 4,495 | 109,100 |
| 2013/09/06 | 4,760 | 4,840 | 4,255 | 4,390 | 227,500 |
| 2013/09/05 | 4,550 | 5,000 | 4,530 | 4,670 | 503,300 |
| 2013/09/04 | 4,290 | 4,465 | 4,250 | 4,415 | 113,200 |
| 2013/09/03 | 4,065 | 4,385 | 4,055 | 4,300 | 138,900 |
| 2013/09/02 | 4,100 | 4,150 | 4,020 | 4,025 | 43,600 |
| 2013/08/30 | 4,145 | 4,165 | 4,035 | 4,090 | 57,600 |
| 2013/08/29 | 4,090 | 4,150 | 4,055 | 4,095 | 48,600 |
| 2013/08/28 | 4,050 | 4,330 | 4,005 | 4,020 | 175,900 |
| 2013/08/27 | 4,165 | 4,535 | 4,025 | 4,240 | 230,400 |
| 2013/08/26 | 4,300 | 4,350 | 4,160 | 4,235 | 60,000 |
| 2013/08/23 | 4,400 | 4,430 | 4,210 | 4,240 | 57,500 |
| 2013/08/22 | 4,535 | 4,535 | 4,285 | 4,285 | 100,400 |
| 2013/08/21 | 4,430 | 4,800 | 4,430 | 4,600 | 255,200 |
| 2013/08/20 | 4,615 | 4,620 | 4,380 | 4,400 | 83,600 |
| 2013/08/19 | 4,740 | 4,770 | 4,510 | 4,630 | 71,500 |
| 2013/08/16 | 4,585 | 4,835 | 4,580 | 4,690 | 119,500 |
| 2013/08/15 | 4,670 | 4,845 | 4,515 | 4,710 | 165,900 |
| 2013/08/14 | 4,695 | 4,995 | 4,570 | 4,880 | 268,800 |
| 2013/08/13 | 4,260 | 4,855 | 4,120 | 4,690 | 357,100 |
| 2013/08/12 | 4,710 | 4,710 | 4,105 | 4,175 | 223,900 |
| 2013/08/09 | 4,910 | 5,040 | 4,680 | 4,800 | 134,400 |
| 2013/08/08 | 4,875 | 5,140 | 4,760 | 4,785 | 213,900 |
| 2013/08/07 | 5,000 | 5,190 | 4,880 | 4,915 | 304,300 |
| 2013/08/06 | 5,030 | 5,390 | 4,910 | 5,300 | 365,300 |
| 2013/08/05 | 4,800 | 5,160 | 4,765 | 4,915 | 210,000 |
| 2013/08/02 | 5,160 | 5,200 | 4,830 | 4,850 | 368,700 |
| 2013/08/01 | 5,900 | 5,950 | 4,675 | 5,090 | 698,300 |
| 2013/07/31 | 6,230 | 6,300 | 5,530 | 5,600 | 599,400 |
| 2013/07/30 | 6,340 | 6,680 | 5,740 | 6,530 | 509,000 |
| 2013/07/29 | 7,500 | 7,890 | 6,420 | 6,640 | 1,288,300 |
| 2013/07/26 | 6,950 | 7,350 | 6,710 | 7,200 | 1,155,500 |
| 2013/07/25 | 6,550 | 7,270 | 6,400 | 7,030 | 1,346,100 |
| 2013/07/24 | 6,350 | 7,100 | 6,350 | 6,350 | 1,261,400 |
| 2013/07/23 | 5,940 | 6,320 | 5,720 | 6,100 | 383,700 |
| 2013/07/22 | 6,050 | 6,530 | 5,910 | 6,140 | 709,700 |
| 2013/07/19 | 5,750 | 6,280 | 5,170 | 5,910 | 1,310,400 |
| 2013/07/18 | 4,780 | 5,480 | 4,780 | 5,480 | 394,200 |
| 2013/07/17 | 4,820 | 4,880 | 4,755 | 4,780 | 38,500 |
| 2013/07/16 | 5,040 | 5,080 | 4,750 | 4,890 | 120,200 |
| 2013/07/12 | 4,620 | 4,950 | 4,550 | 4,900 | 155,200 |
| 2013/07/11 | 4,420 | 4,560 | 4,420 | 4,545 | 32,300 |
| 2013/07/10 | 4,540 | 4,810 | 4,425 | 4,555 | 107,600 |
| 2013/07/09 | 4,820 | 4,830 | 4,525 | 4,680 | 73,500 |
| 2013/07/08 | 5,050 | 5,070 | 4,710 | 4,795 | 117,000 |
| 2013/07/05 | 4,860 | 5,160 | 4,815 | 4,910 | 201,000 |
| 2013/07/04 | 4,825 | 4,865 | 4,610 | 4,760 | 109,100 |
| 2013/07/03 | 5,080 | 5,100 | 4,860 | 4,965 | 99,200 |
| 2013/07/02 | 4,875 | 5,150 | 4,800 | 5,080 | 290,000 |
| 2013/07/01 | 4,500 | 4,885 | 4,430 | 4,775 | 415,400 |
| 2013/06/28 | 4,070 | 4,600 | 4,000 | 4,430 | 238,400 |
| 2013/06/27 | 4,070 | 4,100 | 3,465 | 4,020 | 157,800 |
| 2013/06/26 | 4,590 | 4,600 | 3,900 | 3,930 | 202,100 |
| 2013/06/25 | 4,745 | 4,745 | 4,400 | 4,455 | 114,800 |
| 2013/06/24 | 5,060 | 5,100 | 4,750 | 4,820 | 83,100 |
| 2013/06/21 | 4,820 | 5,040 | 4,650 | 5,000 | 213,900 |
| 2013/06/20 | 5,200 | 5,410 | 5,020 | 5,140 | 233,000 |
| 2013/06/19 | 5,600 | 5,730 | 4,810 | 5,320 | 848,300 |
| 2013/06/18 | 5,210 | 5,210 | 5,210 | 5,210 | 23,800 |
| 2013/06/17 | 4,615 | 4,685 | 4,440 | 4,510 | 145,700 |
| 2013/06/14 | 5,110 | 5,200 | 4,600 | 4,600 | 361,600 |
| 2013/06/13 | 4,795 | 5,300 | 4,600 | 4,800 | 431,300 |
| 2013/06/12 | 4,670 | 4,950 | 4,480 | 4,850 | 360,600 |
| 2013/06/11 | 4,615 | 5,230 | 4,310 | 4,950 | 737,700 |
| 2013/06/10 | 4,345 | 4,555 | 4,100 | 4,555 | 253,500 |
| 2013/06/07 | 4,050 | 4,340 | 3,840 | 3,855 | 381,200 |
| 2013/06/06 | 5,240 | 5,450 | 4,540 | 4,540 | 343,200 |
| 2013/06/05 | 5,050 | 5,540 | 4,930 | 5,540 | 461,300 |
| 2013/06/04 | 5,060 | 5,300 | 4,750 | 4,835 | 130,200 |
| 2013/06/03 | 5,300 | 5,430 | 5,020 | 5,160 | 124,900 |
| 2013/05/31 | 5,670 | 5,910 | 5,260 | 5,550 | 216,000 |
| 2013/05/30 | 5,550 | 5,910 | 5,050 | 5,310 | 268,500 |
| 2013/05/29 | 6,640 | 6,740 | 5,950 | 5,950 | 595,800 |
| 2013/05/28 | 5,240 | 6,140 | 5,000 | 6,140 | 865,200 |
| 2013/05/27 | 4,850 | 5,590 | 4,560 | 5,140 | 677,800 |
| 2013/05/24 | 4,800 | 5,120 | 4,255 | 5,120 | 772,300 |
| 2013/05/23 | 5,470 | 5,750 | 4,410 | 4,420 | 378,500 |
| 2013/05/22 | 5,590 | 6,170 | 5,010 | 5,400 | 777,900 |
| 2013/05/21 | 6,290 | 6,400 | 5,690 | 5,690 | 452,200 |
| 2013/05/20 | 7,300 | 7,500 | 6,550 | 6,690 | 521,700 |
| 2013/05/17 | 6,700 | 7,650 | 6,270 | 6,920 | 1,173,400 |
| 2013/05/16 | 8,250 | 8,340 | 7,500 | 7,500 | 255,900 |
| 2013/05/15 | 10,800 | 10,800 | 7,800 | 9,000 | 1,137,100 |
| 2013/05/14 | 8,700 | 9,300 | 8,650 | 9,300 | 258,500 |
| 2013/05/13 | 7,330 | 7,800 | 6,800 | 7,800 | 727,000 |
| 2013/05/10 | 7,510 | 7,720 | 6,500 | 6,800 | 1,254,500 |
| 2013/05/09 | 6,450 | 7,350 | 5,800 | 6,800 | 1,386,800 |
| 2013/05/08 | 6,350 | 6,350 | 6,350 | 6,350 | 12,400 |
| 2013/05/07 | 5,350 | 5,350 | 5,350 | 5,350 | 9,500 |
| 2013/05/02 | 4,300 | 4,650 | 4,035 | 4,650 | 751,200 |
| 2013/05/01 | 3,810 | 3,950 | 3,810 | 3,950 | 317,600 |
| 2013/04/30 | 2,878 | 3,280 | 2,878 | 3,250 | 206,800 |
| 2013/04/26 | 3,050 | 3,190 | 2,800 | 2,878 | 266,800 |
| 2013/04/25 | 3,050 | 3,440 | 3,010 | 3,250 | 592,300 |
| 2013/04/24 | 2,780 | 3,165 | 2,691 | 3,050 | 599,900 |
| 2013/04/23 | 2,705 | 2,736 | 2,612 | 2,665 | 115,400 |
| 2013/04/22 | 2,750 | 2,765 | 2,580 | 2,705 | 156,700 |
| 2013/04/19 | 2,892 | 2,980 | 2,550 | 2,690 | 592,400 |
| 2013/04/18 | 2,400 | 2,818 | 2,355 | 2,642 | 1,073,900 |
| 2013/04/17 | 2,234 | 2,318 | 2,223 | 2,318 | 87,900 |
| 2013/04/16 | 2,210 | 2,299 | 2,150 | 2,240 | 77,900 |
| 2013/04/15 | 2,160 | 2,250 | 2,160 | 2,250 | 77,000 |
| 2013/04/12 | 2,155 | 2,199 | 2,138 | 2,160 | 31,900 |
| 2013/04/11 | 2,110 | 2,184 | 2,091 | 2,184 | 40,000 |
| 2013/04/10 | 2,115 | 2,129 | 2,081 | 2,082 | 18,500 |
| 2013/04/09 | 2,125 | 2,125 | 2,070 | 2,112 | 22,300 |
| 2013/04/08 | 2,089 | 2,149 | 2,050 | 2,116 | 27,900 |
| 2013/04/05 | 2,060 | 2,080 | 2,040 | 2,043 | 26,100 |
| 2013/04/04 | 2,058 | 2,082 | 2,020 | 2,049 | 21,600 |
| 2013/04/03 | 2,049 | 2,085 | 2,008 | 2,083 | 27,300 |
| 2013/04/02 | 1,995 | 2,069 | 1,932 | 2,042 | 48,300 |
| 2013/04/01 | 2,216 | 2,225 | 2,060 | 2,080 | 53,800 |
| 2013/03/29 | 2,245 | 2,246 | 2,200 | 2,232 | 23,700 |
| 2013/03/28 | 2,261 | 2,280 | 2,222 | 2,241 | 23,700 |
| 2013/03/27 | 2,259 | 2,277 | 2,232 | 2,259 | 24,900 |
| 2013/03/26 | 2,222 | 2,300 | 2,205 | 2,220 | 43,300 |
| 2013/03/25 | 2,190 | 2,222 | 2,190 | 2,218 | 15,300 |
| 2013/03/22 | 2,200 | 2,233 | 2,170 | 2,180 | 26,800 |
| 2013/03/21 | 2,231 | 2,244 | 2,182 | 2,211 | 44,600 |
| 2013/03/19 | 2,275 | 2,298 | 2,219 | 2,224 | 41,700 |
| 2013/03/18 | 2,315 | 2,315 | 2,266 | 2,280 | 49,700 |
| 2013/03/15 | 2,245 | 2,272 | 2,225 | 2,265 | 30,400 |
| 2013/03/14 | 2,244 | 2,247 | 2,223 | 2,231 | 22,400 |
| 2013/03/13 | 2,250 | 2,320 | 2,222 | 2,261 | 35,900 |
| 2013/03/12 | 2,279 | 2,349 | 2,220 | 2,268 | 38,200 |
| 2013/03/11 | 2,330 | 2,332 | 2,170 | 2,279 | 131,300 |
| 2013/03/08 | 2,450 | 2,450 | 2,333 | 2,350 | 111,300 |
| 2013/03/07 | 2,250 | 2,434 | 2,250 | 2,394 | 213,600 |
| 2013/03/06 | 2,256 | 2,278 | 2,196 | 2,240 | 57,300 |
| 2013/03/05 | 2,362 | 2,380 | 2,222 | 2,239 | 112,400 |
| 2013/03/04 | 2,220 | 2,328 | 2,210 | 2,313 | 98,000 |
| 2013/03/01 | 2,130 | 2,225 | 2,130 | 2,196 | 70,600 |
| 2013/02/28 | 2,086 | 2,197 | 2,083 | 2,155 | 60,300 |
| 2013/02/27 | 2,101 | 2,130 | 2,091 | 2,112 | 25,300 |
| 2013/02/26 | 2,076 | 2,139 | 2,065 | 2,101 | 38,500 |
| 2013/02/25 | 2,155 | 2,189 | 2,101 | 2,136 | 76,700 |
| 2013/02/22 | 2,146 | 2,147 | 2,059 | 2,113 | 66,300 |
| 2013/02/21 | 2,021 | 2,100 | 2,020 | 2,096 | 72,400 |
| 2013/02/20 | 2,013 | 2,025 | 1,979 | 2,010 | 49,700 |
| 2013/02/19 | 2,060 | 2,084 | 2,001 | 2,018 | 54,000 |
| 2013/02/18 | 1,995 | 2,055 | 1,980 | 2,055 | 72,600 |
| 2013/02/15 | 2,018 | 2,022 | 1,841 | 1,961 | 112,500 |
| 2013/02/14 | 2,185 | 2,190 | 2,041 | 2,041 | 76,100 |
| 2013/02/13 | 2,110 | 2,130 | 2,061 | 2,085 | 50,700 |
| 2013/02/12 | 2,206 | 2,217 | 2,155 | 2,168 | 31,400 |
| 2013/02/08 | 2,201 | 2,244 | 2,182 | 2,199 | 41,100 |
| 2013/02/07 | 2,265 | 2,282 | 2,202 | 2,213 | 68,500 |
| 2013/02/06 | 2,231 | 2,260 | 2,194 | 2,253 | 67,300 |
| 2013/02/05 | 2,195 | 2,224 | 2,172 | 2,208 | 42,100 |
| 2013/02/04 | 2,200 | 2,215 | 2,152 | 2,185 | 32,800 |
| 2013/02/01 | 2,151 | 2,227 | 2,151 | 2,186 | 45,800 |
| 2013/01/31 | 2,176 | 2,177 | 2,130 | 2,150 | 36,900 |
| 2013/01/30 | 2,201 | 2,232 | 2,124 | 2,161 | 70,600 |
| 2013/01/29 | 2,261 | 2,265 | 2,180 | 2,190 | 76,300 |
| 2013/01/28 | 2,310 | 2,331 | 2,233 | 2,261 | 76,000 |
| 2013/01/25 | 2,395 | 2,435 | 2,301 | 2,315 | 163,000 |
| 2013/01/24 | 2,195 | 2,440 | 2,161 | 2,354 | 304,200 |
| 2013/01/23 | 2,288 | 2,288 | 2,155 | 2,200 | 112,300 |
| 2013/01/22 | 2,450 | 2,469 | 2,220 | 2,255 | 591,700 |
| 2013/01/21 | 2,002 | 2,089 | 1,991 | 2,080 | 92,700 |
| 2013/01/18 | 1,995 | 2,020 | 1,983 | 1,990 | 40,100 |
| 2013/01/17 | 2,026 | 2,026 | 1,970 | 1,989 | 44,400 |
| 2013/01/16 | 2,050 | 2,058 | 2,005 | 2,025 | 37,200 |
| 2013/01/15 | 2,025 | 2,050 | 2,002 | 2,039 | 65,800 |
| 2013/01/11 | 2,108 | 2,190 | 1,941 | 2,006 | 178,400 |
| 2013/01/10 | 2,134 | 2,150 | 2,085 | 2,111 | 116,900 |
| 2013/01/09 | 2,025 | 2,132 | 2,020 | 2,105 | 196,000 |
| 2013/01/08 | 2,075 | 2,095 | 1,995 | 1,999 | 133,400 |
| 2013/01/07 | 1,940 | 2,080 | 1,905 | 2,029 | 167,200 |
| 2013/01/04 | 2,020 | 2,020 | 1,968 | 1,980 | 96,500 |