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 |
|---|---|---|---|---|---|
| 2022/12/30 | 346 | 357 | 342 | 351 | 609,600 |
| 2022/12/29 | 327 | 343 | 327 | 341 | 596,200 |
| 2022/12/28 | 329 | 333 | 318 | 331 | 869,200 |
| 2022/12/27 | 343 | 348 | 326 | 331 | 1,194,000 |
| 2022/12/26 | 339 | 348 | 337 | 339 | 494,700 |
| 2022/12/23 | 352 | 353 | 340 | 343 | 647,900 |
| 2022/12/22 | 359 | 361 | 346 | 350 | 502,200 |
| 2022/12/21 | 357 | 372 | 356 | 358 | 517,500 |
| 2022/12/20 | 393 | 393 | 351 | 363 | 2,132,100 |
| 2022/12/19 | 391 | 395 | 389 | 393 | 412,600 |
| 2022/12/16 | 395 | 399 | 394 | 396 | 254,300 |
| 2022/12/15 | 401 | 408 | 398 | 400 | 285,700 |
| 2022/12/14 | 403 | 406 | 395 | 400 | 330,700 |
| 2022/12/13 | 400 | 407 | 400 | 402 | 350,800 |
| 2022/12/12 | 395 | 407 | 392 | 403 | 367,800 |
| 2022/12/09 | 391 | 403 | 391 | 400 | 609,400 |
| 2022/12/08 | 397 | 401 | 389 | 393 | 695,700 |
| 2022/12/07 | 400 | 403 | 382 | 401 | 1,077,700 |
| 2022/12/06 | 403 | 408 | 399 | 401 | 504,600 |
| 2022/12/05 | 414 | 416 | 405 | 407 | 677,700 |
| 2022/12/02 | 416 | 423 | 411 | 417 | 703,900 |
| 2022/12/01 | 426 | 429 | 409 | 419 | 1,311,200 |
| 2022/11/30 | 416 | 430 | 411 | 424 | 2,308,600 |
| 2022/11/29 | 407 | 415 | 398 | 410 | 1,872,200 |
| 2022/11/28 | 420 | 427 | 403 | 411 | 2,274,700 |
| 2022/11/25 | 512 | 517 | 411 | 414 | 8,505,200 |
| 2022/11/24 | 507 | 514 | 494 | 510 | 761,800 |
| 2022/11/22 | 518 | 528 | 501 | 507 | 1,027,000 |
| 2022/11/21 | 532 | 542 | 513 | 514 | 1,213,600 |
| 2022/11/18 | 566 | 579 | 539 | 541 | 1,805,500 |
| 2022/11/17 | 514 | 569 | 513 | 568 | 2,201,700 |
| 2022/11/16 | 509 | 521 | 498 | 516 | 1,181,000 |
| 2022/11/15 | 497 | 513 | 486 | 507 | 825,600 |
| 2022/11/14 | 488 | 496 | 473 | 493 | 847,600 |
| 2022/11/11 | 493 | 505 | 487 | 496 | 910,500 |
| 2022/11/10 | 477 | 506 | 475 | 491 | 1,369,600 |
| 2022/11/09 | 475 | 486 | 467 | 478 | 846,000 |
| 2022/11/08 | 475 | 481 | 468 | 474 | 631,200 |
| 2022/11/07 | 474 | 482 | 466 | 476 | 591,000 |
| 2022/11/04 | 461 | 488 | 460 | 475 | 932,000 |
| 2022/11/02 | 477 | 479 | 456 | 468 | 1,326,700 |
| 2022/11/01 | 472 | 489 | 470 | 482 | 1,226,100 |
| 2022/10/31 | 450 | 483 | 441 | 472 | 2,273,700 |
| 2022/10/28 | 438 | 439 | 428 | 432 | 675,500 |
| 2022/10/27 | 431 | 446 | 429 | 440 | 412,100 |
| 2022/10/26 | 446 | 446 | 431 | 434 | 664,800 |
| 2022/10/25 | 428 | 449 | 425 | 438 | 852,300 |
| 2022/10/24 | 461 | 463 | 432 | 434 | 1,555,900 |
| 2022/10/21 | 469 | 471 | 457 | 461 | 647,200 |
| 2022/10/20 | 478 | 488 | 467 | 470 | 931,200 |
| 2022/10/19 | 484 | 494 | 477 | 480 | 819,800 |
| 2022/10/18 | 466 | 482 | 463 | 480 | 677,300 |
| 2022/10/17 | 464 | 483 | 461 | 463 | 1,162,300 |
| 2022/10/14 | 468 | 491 | 463 | 464 | 1,700,000 |
| 2022/10/13 | 470 | 472 | 441 | 444 | 1,096,500 |
| 2022/10/12 | 462 | 475 | 459 | 468 | 677,000 |
| 2022/10/11 | 472 | 480 | 457 | 470 | 957,900 |
| 2022/10/07 | 469 | 489 | 465 | 467 | 978,900 |
| 2022/10/06 | 494 | 501 | 468 | 471 | 1,324,000 |
| 2022/10/05 | 512 | 517 | 490 | 499 | 1,130,100 |
| 2022/10/04 | 481 | 511 | 479 | 509 | 1,566,800 |
| 2022/10/03 | 490 | 495 | 464 | 478 | 1,815,400 |
| 2022/09/30 | 497 | 502 | 478 | 500 | 1,338,100 |
| 2022/09/29 | 460 | 502 | 460 | 489 | 1,976,600 |
| 2022/09/28 | 475 | 477 | 442 | 456 | 1,784,500 |
| 2022/09/27 | 477 | 479 | 448 | 476 | 1,007,300 |
| 2022/09/26 | 452 | 477 | 451 | 463 | 1,315,800 |
| 2022/09/22 | 422 | 460 | 419 | 458 | 1,701,500 |
| 2022/09/21 | 421 | 428 | 413 | 424 | 670,000 |
| 2022/09/20 | 423 | 431 | 407 | 425 | 1,092,900 |
| 2022/09/16 | 430 | 431 | 420 | 424 | 534,600 |
| 2022/09/15 | 440 | 450 | 428 | 429 | 886,200 |
| 2022/09/14 | 418 | 453 | 418 | 437 | 1,528,200 |
| 2022/09/13 | 419 | 434 | 407 | 434 | 1,019,100 |
| 2022/09/12 | 404 | 421 | 404 | 418 | 862,800 |
| 2022/09/09 | 415 | 417 | 395 | 403 | 1,582,900 |
| 2022/09/08 | 432 | 441 | 420 | 421 | 853,200 |
| 2022/09/07 | 432 | 441 | 410 | 430 | 1,852,200 |
| 2022/09/06 | 442 | 452 | 427 | 440 | 957,100 |
| 2022/09/05 | 431 | 453 | 421 | 440 | 1,964,300 |
| 2022/09/02 | 409 | 419 | 400 | 419 | 639,800 |
| 2022/09/01 | 404 | 412 | 399 | 407 | 773,900 |
| 2022/08/31 | 424 | 433 | 401 | 404 | 1,102,900 |
| 2022/08/30 | 408 | 427 | 408 | 426 | 587,700 |
| 2022/08/29 | 395 | 409 | 395 | 408 | 547,000 |
| 2022/08/26 | 431 | 438 | 400 | 406 | 1,058,100 |
| 2022/08/25 | 428 | 434 | 416 | 419 | 476,700 |
| 2022/08/24 | 442 | 445 | 428 | 429 | 526,800 |
| 2022/08/23 | 440 | 454 | 437 | 441 | 644,700 |
| 2022/08/22 | 452 | 455 | 435 | 438 | 782,800 |
| 2022/08/19 | 475 | 478 | 452 | 461 | 1,072,600 |
| 2022/08/18 | 483 | 506 | 471 | 474 | 1,260,600 |
| 2022/08/17 | 471 | 512 | 468 | 488 | 2,127,100 |
| 2022/08/16 | 445 | 472 | 441 | 472 | 1,228,300 |
| 2022/08/15 | 414 | 451 | 410 | 445 | 1,740,500 |
| 2022/08/12 | 406 | 419 | 399 | 412 | 610,000 |
| 2022/08/10 | 400 | 408 | 390 | 403 | 702,500 |
| 2022/08/09 | 414 | 432 | 403 | 404 | 956,100 |
| 2022/08/08 | 405 | 433 | 400 | 417 | 1,428,800 |
| 2022/08/05 | 396 | 414 | 392 | 405 | 804,900 |
| 2022/08/04 | 387 | 406 | 385 | 396 | 860,200 |
| 2022/08/03 | 381 | 402 | 381 | 394 | 821,000 |
| 2022/08/02 | 382 | 403 | 379 | 388 | 1,351,400 |
| 2022/08/01 | 360 | 393 | 358 | 388 | 2,104,100 |
| 2022/07/29 | 347 | 358 | 343 | 357 | 406,900 |
| 2022/07/28 | 343 | 349 | 340 | 347 | 345,800 |
| 2022/07/27 | 346 | 347 | 337 | 340 | 425,600 |
| 2022/07/26 | 351 | 356 | 345 | 351 | 351,900 |
| 2022/07/25 | 355 | 365 | 348 | 351 | 436,700 |
| 2022/07/22 | 368 | 368 | 350 | 354 | 872,900 |
| 2022/07/21 | 380 | 389 | 367 | 368 | 722,400 |
| 2022/07/20 | 370 | 381 | 365 | 376 | 444,100 |
| 2022/07/19 | 365 | 376 | 362 | 367 | 338,600 |
| 2022/07/15 | 374 | 379 | 364 | 364 | 698,500 |
| 2022/07/14 | 372 | 390 | 369 | 380 | 565,300 |
| 2022/07/13 | 371 | 380 | 367 | 376 | 450,300 |
| 2022/07/12 | 388 | 391 | 374 | 376 | 657,000 |
| 2022/07/11 | 406 | 414 | 394 | 394 | 979,500 |
| 2022/07/08 | 383 | 405 | 378 | 400 | 1,636,300 |
| 2022/07/07 | 409 | 410 | 373 | 383 | 1,439,500 |
| 2022/07/06 | 402 | 421 | 392 | 406 | 2,066,000 |
| 2022/07/05 | 374 | 398 | 362 | 397 | 1,596,300 |
| 2022/07/04 | 366 | 381 | 352 | 374 | 1,333,700 |
| 2022/07/01 | 395 | 397 | 351 | 358 | 2,487,800 |
| 2022/06/30 | 434 | 465 | 391 | 393 | 4,391,100 |
| 2022/06/29 | 374 | 435 | 363 | 402 | 8,070,900 |
| 2022/06/28 | 351 | 375 | 347 | 367 | 1,639,100 |
| 2022/06/27 | 358 | 370 | 345 | 356 | 2,034,600 |
| 2022/06/24 | 385 | 389 | 347 | 350 | 4,675,600 |
| 2022/06/23 | 380 | 420 | 350 | 365 | 21,212,300 |
| 2022/06/22 | 320 | 388 | 298 | 388 | 11,713,800 |
| 2022/06/21 | 301 | 310 | 301 | 308 | 184,900 |
| 2022/06/20 | 307 | 307 | 291 | 298 | 142,500 |
| 2022/06/17 | 300 | 304 | 295 | 299 | 241,100 |
| 2022/06/16 | 317 | 319 | 303 | 308 | 253,800 |
| 2022/06/15 | 330 | 330 | 311 | 314 | 318,900 |
| 2022/06/14 | 332 | 336 | 323 | 331 | 268,900 |
| 2022/06/13 | 329 | 336 | 323 | 335 | 267,600 |
| 2022/06/10 | 329 | 342 | 323 | 335 | 290,800 |
| 2022/06/09 | 328 | 343 | 323 | 332 | 562,400 |
| 2022/06/08 | 320 | 330 | 318 | 328 | 287,800 |
| 2022/06/07 | 311 | 319 | 308 | 317 | 187,300 |
| 2022/06/06 | 312 | 319 | 308 | 312 | 201,400 |
| 2022/06/03 | 316 | 318 | 306 | 316 | 526,100 |
| 2022/06/02 | 325 | 382 | 312 | 313 | 1,781,100 |
| 2022/06/01 | 322 | 332 | 319 | 332 | 226,700 |
| 2022/05/31 | 322 | 327 | 318 | 322 | 142,800 |
| 2022/05/30 | 308 | 326 | 308 | 324 | 318,000 |
| 2022/05/27 | 321 | 322 | 303 | 308 | 331,500 |
| 2022/05/26 | 319 | 326 | 318 | 319 | 143,800 |
| 2022/05/25 | 322 | 323 | 311 | 318 | 237,000 |
| 2022/05/24 | 349 | 350 | 324 | 325 | 409,000 |
| 2022/05/23 | 356 | 357 | 347 | 349 | 222,800 |
| 2022/05/20 | 350 | 355 | 345 | 352 | 232,000 |
| 2022/05/19 | 340 | 359 | 336 | 353 | 402,800 |
| 2022/05/18 | 361 | 362 | 346 | 351 | 600,400 |
| 2022/05/17 | 342 | 355 | 332 | 355 | 759,600 |
| 2022/05/16 | 318 | 341 | 314 | 332 | 670,000 |
| 2022/05/13 | 299 | 316 | 299 | 316 | 260,800 |
| 2022/05/12 | 309 | 309 | 297 | 297 | 100,800 |
| 2022/05/11 | 312 | 318 | 307 | 309 | 124,100 |
| 2022/05/10 | 301 | 316 | 301 | 313 | 134,600 |
| 2022/05/09 | 313 | 315 | 304 | 306 | 108,700 |
| 2022/05/06 | 304 | 320 | 304 | 316 | 180,900 |
| 2022/05/02 | 288 | 314 | 281 | 305 | 340,900 |
| 2022/04/28 | 314 | 314 | 299 | 304 | 171,700 |
| 2022/04/27 | 297 | 315 | 296 | 315 | 178,900 |
| 2022/04/26 | 300 | 307 | 297 | 304 | 197,000 |
| 2022/04/25 | 286 | 303 | 284 | 296 | 168,100 |
| 2022/04/22 | 288 | 293 | 283 | 290 | 105,600 |
| 2022/04/21 | 294 | 296 | 289 | 292 | 108,000 |
| 2022/04/20 | 288 | 296 | 286 | 294 | 147,900 |
| 2022/04/19 | 292 | 294 | 289 | 292 | 39,700 |
| 2022/04/18 | 297 | 297 | 288 | 290 | 76,700 |
| 2022/04/15 | 300 | 300 | 294 | 298 | 56,200 |
| 2022/04/14 | 303 | 303 | 295 | 299 | 51,700 |
| 2022/04/13 | 297 | 301 | 296 | 299 | 80,000 |
| 2022/04/12 | 306 | 306 | 296 | 296 | 90,100 |
| 2022/04/11 | 312 | 312 | 302 | 306 | 102,400 |
| 2022/04/08 | 315 | 315 | 307 | 312 | 94,900 |
| 2022/04/07 | 322 | 323 | 312 | 314 | 73,300 |
| 2022/04/06 | 321 | 327 | 318 | 324 | 106,900 |
| 2022/04/05 | 315 | 324 | 313 | 324 | 165,500 |
| 2022/04/04 | 311 | 315 | 310 | 315 | 96,000 |
| 2022/04/01 | 320 | 320 | 309 | 317 | 226,700 |
| 2022/03/31 | 316 | 317 | 311 | 314 | 104,500 |
| 2022/03/30 | 313 | 319 | 308 | 319 | 237,500 |
| 2022/03/29 | 311 | 313 | 305 | 309 | 125,700 |
| 2022/03/28 | 320 | 320 | 308 | 311 | 94,200 |
| 2022/03/25 | 321 | 323 | 314 | 316 | 215,800 |
| 2022/03/24 | 316 | 320 | 309 | 320 | 124,700 |
| 2022/03/23 | 313 | 321 | 313 | 318 | 135,800 |
| 2022/03/22 | 310 | 313 | 307 | 309 | 83,100 |
| 2022/03/18 | 307 | 314 | 305 | 313 | 139,600 |
| 2022/03/17 | 302 | 306 | 300 | 305 | 129,800 |
| 2022/03/16 | 294 | 298 | 293 | 296 | 81,600 |
| 2022/03/15 | 287 | 295 | 283 | 294 | 95,900 |
| 2022/03/14 | 286 | 294 | 286 | 288 | 86,100 |
| 2022/03/11 | 292 | 294 | 284 | 286 | 83,900 |
| 2022/03/10 | 289 | 294 | 285 | 294 | 163,600 |
| 2022/03/09 | 278 | 288 | 276 | 284 | 289,300 |
| 2022/03/08 | 290 | 301 | 283 | 283 | 305,000 |
| 2022/03/07 | 315 | 315 | 296 | 298 | 311,300 |
| 2022/03/04 | 323 | 323 | 312 | 318 | 173,500 |
| 2022/03/03 | 332 | 335 | 322 | 326 | 120,900 |
| 2022/03/02 | 330 | 336 | 328 | 330 | 101,600 |
| 2022/03/01 | 330 | 337 | 329 | 336 | 182,100 |
| 2022/02/28 | 330 | 337 | 327 | 333 | 176,000 |
| 2022/02/25 | 313 | 330 | 313 | 330 | 207,300 |
| 2022/02/24 | 330 | 334 | 312 | 314 | 395,500 |
| 2022/02/22 | 334 | 340 | 332 | 333 | 96,800 |
| 2022/02/21 | 335 | 340 | 332 | 337 | 75,700 |
| 2022/02/18 | 336 | 343 | 332 | 339 | 104,700 |
| 2022/02/17 | 338 | 343 | 337 | 341 | 104,100 |
| 2022/02/16 | 336 | 345 | 332 | 339 | 178,000 |
| 2022/02/15 | 343 | 345 | 335 | 336 | 128,900 |
| 2022/02/14 | 341 | 347 | 336 | 341 | 187,700 |
| 2022/02/10 | 359 | 362 | 354 | 357 | 92,200 |
| 2022/02/09 | 360 | 361 | 351 | 359 | 160,500 |
| 2022/02/08 | 360 | 364 | 355 | 358 | 114,200 |
| 2022/02/07 | 371 | 371 | 358 | 361 | 176,900 |
| 2022/02/04 | 384 | 385 | 364 | 375 | 448,600 |
| 2022/02/03 | 363 | 365 | 354 | 363 | 133,300 |
| 2022/02/02 | 346 | 361 | 345 | 358 | 372,600 |
| 2022/02/01 | 353 | 357 | 342 | 346 | 127,300 |
| 2022/01/31 | 344 | 353 | 343 | 352 | 168,500 |
| 2022/01/28 | 343 | 344 | 333 | 342 | 146,800 |
| 2022/01/27 | 355 | 355 | 333 | 339 | 302,000 |
| 2022/01/26 | 353 | 356 | 349 | 351 | 85,900 |
| 2022/01/25 | 366 | 368 | 349 | 353 | 169,000 |
| 2022/01/24 | 367 | 371 | 359 | 368 | 87,800 |
| 2022/01/21 | 364 | 370 | 360 | 370 | 75,400 |
| 2022/01/20 | 360 | 371 | 356 | 369 | 144,300 |
| 2022/01/19 | 373 | 376 | 360 | 360 | 148,200 |
| 2022/01/18 | 380 | 384 | 375 | 376 | 137,600 |
| 2022/01/17 | 377 | 382 | 373 | 378 | 106,300 |
| 2022/01/14 | 382 | 393 | 372 | 377 | 239,900 |
| 2022/01/13 | 385 | 387 | 381 | 384 | 120,900 |
| 2022/01/12 | 392 | 394 | 384 | 389 | 130,600 |
| 2022/01/11 | 379 | 392 | 374 | 390 | 204,900 |
| 2022/01/07 | 370 | 380 | 369 | 378 | 151,800 |
| 2022/01/06 | 376 | 376 | 365 | 366 | 77,300 |
| 2022/01/05 | 390 | 390 | 371 | 376 | 191,000 |
| 2022/01/04 | 375 | 389 | 369 | 388 | 184,500 |