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 |
---|---|---|---|---|---|
2016/12/30 | 507 | 566 | 507 | 541 | 1,057,700 |
2016/12/29 | 479 | 535 | 479 | 508 | 511,100 |
2016/12/28 | 469 | 485 | 469 | 478 | 56,600 |
2016/12/27 | 469 | 472 | 461 | 462 | 71,900 |
2016/12/26 | 465 | 475 | 465 | 470 | 95,600 |
2016/12/22 | 472 | 477 | 467 | 473 | 40,900 |
2016/12/21 | 488 | 494 | 476 | 477 | 40,600 |
2016/12/20 | 485 | 491 | 478 | 491 | 46,300 |
2016/12/19 | 494 | 496 | 477 | 488 | 75,400 |
2016/12/16 | 513 | 515 | 484 | 498 | 102,700 |
2016/12/15 | 519 | 519 | 507 | 513 | 100,100 |
2016/12/14 | 517 | 521 | 502 | 519 | 106,700 |
2016/12/13 | 490 | 514 | 480 | 514 | 233,000 |
2016/12/12 | 499 | 499 | 472 | 490 | 110,600 |
2016/12/09 | 462 | 487 | 462 | 487 | 90,500 |
2016/12/08 | 459 | 471 | 459 | 469 | 78,300 |
2016/12/07 | 457 | 460 | 454 | 459 | 57,700 |
2016/12/06 | 457 | 462 | 449 | 452 | 81,300 |
2016/12/05 | 444 | 525 | 443 | 449 | 398,100 |
2016/12/02 | 446 | 449 | 445 | 446 | 21,100 |
2016/12/01 | 447 | 451 | 445 | 448 | 27,600 |
2016/11/30 | 446 | 451 | 445 | 447 | 40,000 |
2016/11/29 | 448 | 448 | 445 | 445 | 27,600 |
2016/11/28 | 449 | 452 | 445 | 449 | 30,900 |
2016/11/25 | 450 | 453 | 445 | 447 | 43,000 |
2016/11/24 | 454 | 457 | 451 | 452 | 40,400 |
2016/11/22 | 443 | 458 | 443 | 448 | 113,900 |
2016/11/21 | 456 | 463 | 456 | 459 | 21,900 |
2016/11/18 | 461 | 464 | 453 | 455 | 27,200 |
2016/11/17 | 458 | 467 | 453 | 460 | 42,700 |
2016/11/16 | 448 | 458 | 444 | 457 | 43,600 |
2016/11/15 | 450 | 453 | 440 | 445 | 38,000 |
2016/11/14 | 446 | 453 | 442 | 448 | 32,600 |
2016/11/11 | 438 | 442 | 433 | 442 | 44,700 |
2016/11/10 | 432 | 438 | 426 | 434 | 67,200 |
2016/11/09 | 447 | 451 | 401 | 412 | 120,800 |
2016/11/08 | 453 | 454 | 444 | 445 | 31,700 |
2016/11/07 | 449 | 464 | 449 | 454 | 38,300 |
2016/11/04 | 457 | 458 | 449 | 453 | 60,900 |
2016/11/02 | 479 | 479 | 461 | 463 | 42,500 |
2016/11/01 | 483 | 485 | 475 | 479 | 20,700 |
2016/10/31 | 480 | 489 | 475 | 479 | 24,400 |
2016/10/28 | 482 | 484 | 470 | 476 | 58,900 |
2016/10/27 | 486 | 490 | 479 | 480 | 61,700 |
2016/10/26 | 489 | 495 | 489 | 490 | 22,000 |
2016/10/25 | 502 | 504 | 483 | 487 | 62,800 |
2016/10/24 | 505 | 507 | 500 | 503 | 18,700 |
2016/10/21 | 500 | 510 | 499 | 503 | 58,600 |
2016/10/20 | 505 | 512 | 501 | 505 | 33,900 |
2016/10/19 | 508 | 515 | 500 | 505 | 38,000 |
2016/10/18 | 498 | 521 | 498 | 505 | 35,300 |
2016/10/17 | 506 | 510 | 493 | 500 | 63,300 |
2016/10/14 | 513 | 514 | 495 | 508 | 68,700 |
2016/10/13 | 511 | 531 | 507 | 519 | 43,300 |
2016/10/12 | 529 | 530 | 512 | 513 | 47,200 |
2016/10/11 | 527 | 553 | 520 | 534 | 140,000 |
2016/10/07 | 522 | 525 | 511 | 517 | 19,600 |
2016/10/06 | 527 | 533 | 519 | 522 | 39,100 |
2016/10/05 | 515 | 528 | 508 | 523 | 55,800 |
2016/10/04 | 519 | 523 | 510 | 516 | 24,400 |
2016/10/03 | 525 | 529 | 516 | 519 | 31,000 |
2016/09/30 | 498 | 520 | 494 | 515 | 59,000 |
2016/09/29 | 500 | 508 | 497 | 506 | 37,200 |
2016/09/28 | 489 | 496 | 481 | 493 | 33,500 |
2016/09/27 | 498 | 502 | 480 | 489 | 82,300 |
2016/09/26 | 505 | 518 | 500 | 502 | 57,400 |
2016/09/23 | 487 | 514 | 487 | 509 | 116,300 |
2016/09/21 | 481 | 491 | 470 | 485 | 58,600 |
2016/09/20 | 479 | 505 | 478 | 482 | 57,300 |
2016/09/16 | 473 | 486 | 471 | 481 | 35,200 |
2016/09/15 | 478 | 490 | 467 | 472 | 84,000 |
2016/09/14 | 482 | 502 | 479 | 480 | 58,600 |
2016/09/13 | 480 | 496 | 480 | 491 | 34,700 |
2016/09/12 | 494 | 494 | 476 | 482 | 65,500 |
2016/09/09 | 483 | 507 | 483 | 498 | 91,200 |
2016/09/08 | 499 | 504 | 481 | 489 | 84,300 |
2016/09/07 | 484 | 498 | 478 | 495 | 50,500 |
2016/09/06 | 474 | 497 | 474 | 491 | 88,000 |
2016/09/05 | 476 | 482 | 468 | 475 | 63,400 |
2016/09/02 | 456 | 486 | 456 | 468 | 136,800 |
2016/09/01 | 455 | 466 | 452 | 459 | 38,200 |
2016/08/31 | 454 | 456 | 447 | 453 | 65,000 |
2016/08/30 | 455 | 461 | 446 | 454 | 67,100 |
2016/08/29 | 455 | 461 | 445 | 455 | 50,100 |
2016/08/26 | 462 | 462 | 451 | 455 | 44,300 |
2016/08/25 | 460 | 467 | 458 | 462 | 11,900 |
2016/08/24 | 468 | 475 | 457 | 461 | 68,200 |
2016/08/23 | 479 | 480 | 467 | 469 | 66,500 |
2016/08/22 | 467 | 484 | 465 | 482 | 55,900 |
2016/08/19 | 465 | 475 | 461 | 465 | 43,700 |
2016/08/18 | 470 | 483 | 459 | 462 | 81,100 |
2016/08/17 | 483 | 484 | 463 | 474 | 92,800 |
2016/08/16 | 485 | 495 | 476 | 482 | 127,200 |
2016/08/15 | 482 | 489 | 480 | 484 | 44,200 |
2016/08/12 | 476 | 495 | 466 | 480 | 118,100 |
2016/08/10 | 465 | 479 | 465 | 470 | 92,000 |
2016/08/09 | 454 | 479 | 454 | 475 | 201,700 |
2016/08/08 | 449 | 531 | 445 | 457 | 1,207,800 |
2016/08/05 | 451 | 467 | 446 | 451 | 62,400 |
2016/08/04 | 452 | 464 | 443 | 452 | 119,400 |
2016/08/03 | 462 | 467 | 448 | 451 | 90,800 |
2016/08/02 | 476 | 476 | 460 | 473 | 73,800 |
2016/08/01 | 458 | 479 | 456 | 475 | 175,200 |
2016/07/29 | 439 | 501 | 431 | 500 | 486,800 |
2016/07/28 | 515 | 520 | 499 | 515 | 135,300 |
2016/07/27 | 520 | 530 | 518 | 522 | 109,400 |
2016/07/26 | 519 | 519 | 495 | 509 | 166,500 |
2016/07/25 | 518 | 537 | 495 | 525 | 253,200 |
2016/07/22 | 532 | 539 | 521 | 528 | 127,200 |
2016/07/21 | 540 | 548 | 537 | 541 | 76,200 |
2016/07/20 | 561 | 561 | 536 | 546 | 108,300 |
2016/07/19 | 559 | 569 | 526 | 551 | 251,000 |
2016/07/15 | 621 | 622 | 555 | 570 | 301,100 |
2016/07/14 | 611 | 666 | 608 | 612 | 338,700 |
2016/07/13 | 604 | 632 | 594 | 617 | 213,000 |
2016/07/12 | 595 | 610 | 580 | 594 | 149,800 |
2016/07/11 | 580 | 604 | 570 | 579 | 200,300 |
2016/07/08 | 581 | 605 | 561 | 566 | 300,700 |
2016/07/07 | 545 | 595 | 539 | 585 | 389,600 |
2016/07/06 | 545 | 550 | 524 | 539 | 117,700 |
2016/07/05 | 550 | 557 | 545 | 555 | 140,400 |
2016/07/04 | 545 | 578 | 541 | 566 | 133,400 |
2016/07/01 | 570 | 578 | 559 | 564 | 172,800 |
2016/06/30 | 559 | 592 | 556 | 558 | 219,400 |
2016/06/29 | 533 | 610 | 530 | 557 | 417,200 |
2016/06/28 | 509 | 528 | 486 | 523 | 173,400 |
2016/06/27 | 532 | 532 | 488 | 509 | 278,200 |
2016/06/24 | 591 | 593 | 471 | 486 | 486,100 |
2016/06/23 | 573 | 580 | 554 | 571 | 113,200 |
2016/06/22 | 585 | 601 | 560 | 573 | 160,900 |
2016/06/21 | 590 | 599 | 567 | 595 | 137,700 |
2016/06/20 | 580 | 602 | 562 | 596 | 131,000 |
2016/06/17 | 578 | 595 | 549 | 556 | 194,900 |
2016/06/16 | 620 | 627 | 553 | 572 | 195,900 |
2016/06/15 | 602 | 642 | 599 | 627 | 109,900 |
2016/06/14 | 667 | 678 | 608 | 611 | 227,100 |
2016/06/13 | 685 | 687 | 665 | 668 | 151,600 |
2016/06/10 | 708 | 708 | 687 | 701 | 96,100 |
2016/06/09 | 692 | 710 | 683 | 690 | 195,900 |
2016/06/08 | 720 | 730 | 676 | 700 | 308,400 |
2016/06/07 | 726 | 737 | 716 | 735 | 157,600 |
2016/06/06 | 710 | 725 | 704 | 710 | 199,300 |
2016/06/03 | 712 | 746 | 712 | 743 | 149,300 |
2016/06/02 | 748 | 750 | 716 | 726 | 227,600 |
2016/06/01 | 761 | 802 | 741 | 755 | 459,400 |
2016/05/31 | 814 | 840 | 768 | 786 | 841,700 |
2016/05/30 | 743 | 780 | 733 | 755 | 272,800 |
2016/05/27 | 715 | 732 | 713 | 730 | 186,400 |
2016/05/26 | 716 | 727 | 695 | 713 | 256,100 |
2016/05/25 | 720 | 728 | 700 | 702 | 310,000 |
2016/05/24 | 750 | 753 | 712 | 720 | 521,100 |
2016/05/23 | 758 | 784 | 731 | 778 | 944,800 |
2016/05/20 | 790 | 848 | 790 | 848 | 1,069,600 |
2016/05/19 | 731 | 820 | 721 | 777 | 870,900 |
2016/05/18 | 766 | 775 | 693 | 706 | 315,400 |
2016/05/17 | 760 | 795 | 735 | 757 | 475,900 |
2016/05/16 | 754 | 779 | 725 | 775 | 725,900 |
2016/05/13 | 697 | 700 | 671 | 679 | 154,400 |
2016/05/12 | 703 | 734 | 676 | 712 | 237,300 |
2016/05/11 | 649 | 740 | 649 | 712 | 469,000 |
2016/05/10 | 666 | 670 | 636 | 640 | 148,200 |
2016/05/09 | 618 | 655 | 606 | 646 | 111,500 |
2016/05/06 | 595 | 606 | 581 | 603 | 27,300 |
2016/05/02 | 570 | 590 | 570 | 586 | 43,500 |
2016/04/28 | 601 | 615 | 588 | 594 | 112,700 |
2016/04/27 | 612 | 629 | 597 | 625 | 68,200 |
2016/04/26 | 636 | 642 | 608 | 617 | 79,000 |
2016/04/25 | 650 | 665 | 635 | 646 | 97,600 |
2016/04/22 | 623 | 649 | 622 | 649 | 64,700 |
2016/04/21 | 607 | 641 | 607 | 635 | 97,900 |
2016/04/20 | 625 | 625 | 598 | 603 | 44,100 |
2016/04/19 | 604 | 623 | 597 | 618 | 52,800 |
2016/04/18 | 605 | 605 | 588 | 589 | 93,100 |
2016/04/15 | 617 | 625 | 613 | 620 | 49,000 |
2016/04/14 | 607 | 621 | 607 | 616 | 50,800 |
2016/04/13 | 574 | 608 | 574 | 605 | 73,200 |
2016/04/12 | 599 | 617 | 574 | 581 | 89,300 |
2016/04/11 | 590 | 605 | 556 | 600 | 71,900 |
2016/04/08 | 556 | 581 | 547 | 574 | 73,400 |
2016/04/07 | 548 | 569 | 542 | 555 | 35,000 |
2016/04/06 | 524 | 550 | 520 | 544 | 75,600 |
2016/04/05 | 571 | 573 | 534 | 534 | 130,000 |
2016/04/04 | 580 | 593 | 564 | 566 | 83,500 |
2016/04/01 | 630 | 630 | 584 | 592 | 146,100 |
2016/03/31 | 616 | 635 | 608 | 624 | 54,900 |
2016/03/30 | 628 | 638 | 614 | 616 | 46,800 |
2016/03/29 | 587 | 630 | 587 | 628 | 76,100 |
2016/03/28 | 610 | 612 | 581 | 593 | 108,800 |
2016/03/25 | 624 | 631 | 616 | 619 | 98,200 |
2016/03/24 | 614 | 624 | 600 | 615 | 105,500 |
2016/03/23 | 640 | 640 | 610 | 614 | 110,300 |
2016/03/22 | 665 | 679 | 627 | 641 | 355,300 |
2016/03/18 | 636 | 681 | 630 | 671 | 410,500 |
2016/03/17 | 617 | 663 | 617 | 625 | 208,300 |
2016/03/16 | 628 | 633 | 605 | 611 | 95,400 |
2016/03/15 | 635 | 637 | 615 | 626 | 96,100 |
2016/03/14 | 639 | 650 | 621 | 632 | 137,600 |
2016/03/11 | 597 | 630 | 597 | 629 | 152,700 |
2016/03/10 | 620 | 627 | 595 | 607 | 258,000 |
2016/03/09 | 610 | 697 | 610 | 630 | 1,288,300 |
2016/03/08 | 596 | 610 | 563 | 600 | 168,600 |
2016/03/07 | 589 | 620 | 581 | 606 | 162,400 |
2016/03/04 | 554 | 612 | 554 | 579 | 260,900 |
2016/03/03 | 525 | 560 | 516 | 551 | 219,000 |
2016/03/02 | 546 | 553 | 516 | 533 | 499,000 |
2016/03/01 | 467 | 555 | 461 | 555 | 341,400 |
2016/02/29 | 475 | 495 | 475 | 475 | 43,800 |
2016/02/26 | 492 | 492 | 472 | 476 | 44,000 |
2016/02/25 | 482 | 490 | 470 | 486 | 55,900 |
2016/02/24 | 475 | 490 | 464 | 476 | 66,400 |
2016/02/23 | 495 | 495 | 471 | 479 | 63,400 |
2016/02/22 | 467 | 494 | 462 | 489 | 142,300 |
2016/02/19 | 446 | 465 | 440 | 459 | 165,500 |
2016/02/18 | 486 | 495 | 467 | 469 | 149,500 |
2016/02/17 | 457 | 500 | 457 | 480 | 168,900 |
2016/02/16 | 440 | 493 | 440 | 465 | 295,600 |
2016/02/15 | 434 | 434 | 411 | 429 | 196,300 |
2016/02/12 | 427 | 428 | 383 | 386 | 313,400 |
2016/02/10 | 501 | 510 | 450 | 463 | 138,800 |
2016/02/09 | 540 | 547 | 500 | 503 | 186,600 |
2016/02/08 | 540 | 580 | 532 | 568 | 165,000 |
2016/02/05 | 551 | 561 | 523 | 557 | 172,900 |
2016/02/04 | 553 | 580 | 535 | 558 | 159,100 |
2016/02/03 | 594 | 595 | 547 | 553 | 188,900 |
2016/02/02 | 592 | 595 | 565 | 587 | 210,800 |
2016/02/01 | 621 | 628 | 587 | 595 | 325,400 |
2016/01/29 | 664 | 664 | 580 | 631 | 1,130,800 |
2016/01/28 | 558 | 615 | 551 | 615 | 253,700 |
2016/01/27 | 505 | 520 | 482 | 515 | 304,500 |
2016/01/26 | 505 | 560 | 497 | 515 | 353,200 |
2016/01/25 | 495 | 523 | 470 | 523 | 141,100 |
2016/01/22 | 459 | 494 | 447 | 487 | 243,600 |
2016/01/21 | 466 | 483 | 431 | 435 | 201,500 |
2016/01/20 | 505 | 509 | 468 | 474 | 136,300 |
2016/01/19 | 489 | 506 | 480 | 505 | 73,500 |
2016/01/18 | 480 | 494 | 475 | 490 | 159,600 |
2016/01/15 | 553 | 574 | 516 | 516 | 144,700 |
2016/01/14 | 558 | 565 | 532 | 553 | 125,800 |
2016/01/13 | 574 | 597 | 565 | 576 | 83,300 |
2016/01/12 | 593 | 593 | 555 | 574 | 103,000 |
2016/01/08 | 570 | 596 | 560 | 587 | 103,300 |
2016/01/07 | 570 | 590 | 562 | 571 | 112,400 |
2016/01/06 | 602 | 608 | 556 | 578 | 153,200 |
2016/01/05 | 569 | 609 | 563 | 600 | 160,700 |
2016/01/04 | 572 | 621 | 568 | 579 | 145,700 |