日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エノモト(6928)の株価時系列情報

エノモト(6928)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
2000/12/29 640 650 620 650 7,000
2000/12/28 610 618 610 610 6,000
2000/12/27 600 630 600 630 13,000
2000/12/26 611 611 600 600 18,000
2000/12/25 610 650 605 605 18,000
2000/12/22 551 590 550 560 49,000
2000/12/21 600 600 540 540 23,000
2000/12/20 660 660 620 620 25,000
2000/12/19 705 705 660 660 29,000
2000/12/18 702 705 692 705 5,000
2000/12/15 705 705 705 705 1,000
2000/12/14 744 744 723 723 10,000
2000/12/13 740 748 740 748 7,000
2000/12/12 739 750 739 748 18,000
2000/12/11 739 748 725 748 15,000
2000/12/08 710 720 705 711 9,000
2000/12/07 750 750 720 720 13,000
2000/12/06 749 759 730 750 31,000
2000/12/05 740 749 710 719 8,000
2000/12/04 708 710 680 710 21,000
2000/12/01 701 710 670 710 22,000
2000/11/30 720 730 700 720 22,000
2000/11/29 780 790 750 790 16,000
2000/11/28 800 800 771 790 11,000
2000/11/27 800 810 790 810 13,000
2000/11/24 840 840 801 820 7,000
2000/11/22 840 840 840 840 2,000
2000/11/21 830 840 829 840 15,000
2000/11/20 850 850 820 830 24,000
2000/11/17 889 889 889 889 4,000
2000/11/16 900 900 890 899 4,000
2000/11/15 921 930 900 930 12,000
2000/11/14 940 940 915 920 19,000
2000/11/13 965 965 930 945 20,000
2000/11/10 980 980 970 975 13,000
2000/11/09 961 980 951 975 18,000
2000/11/08 950 956 949 950 13,000
2000/11/07 970 980 950 950 11,000
2000/11/06 940 970 940 970 13,000
2000/11/02 869 910 860 910 23,000
2000/11/01 860 890 850 890 18,000
2000/10/31 880 880 850 850 13,000
2000/10/30 890 890 870 870 4,000
2000/10/27 862 870 851 860 33,000
2000/10/26 934 934 840 840 19,000
2000/10/25 953 960 935 935 8,000
2000/10/24 958 958 953 953 6,000
2000/10/23 1,010 1,010 950 953 11,000
2000/10/20 950 1,020 950 1,020 26,000
2000/10/19 930 930 900 915 33,000
2000/10/18 985 985 921 930 25,000
2000/10/17 1,010 1,020 990 995 14,000
2000/10/16 1,020 1,060 1,020 1,030 17,000
2000/10/13 999 1,000 975 975 37,000
2000/10/12 1,010 1,010 1,000 1,000 14,000
2000/10/11 1,020 1,030 995 1,010 38,000
2000/10/10 1,120 1,120 1,060 1,060 20,000
2000/10/06 1,150 1,150 1,100 1,130 20,000
2000/10/05 1,160 1,170 1,130 1,130 21,000
2000/10/04 1,130 1,170 1,130 1,130 28,000
2000/10/03 1,150 1,160 1,100 1,160 33,000
2000/10/02 1,170 1,170 1,130 1,160 24,000
2000/09/29 1,210 1,210 1,200 1,200 7,000
2000/09/28 1,210 1,250 1,200 1,210 16,000
2000/09/27 1,250 1,270 1,220 1,250 11,000
2000/09/26 1,300 1,300 1,300 1,300 3,000
2000/09/25 1,300 1,320 1,280 1,300 18,000
2000/09/22 1,350 1,350 1,250 1,260 42,000
2000/09/21 1,320 1,390 1,300 1,360 40,000
2000/09/20 1,290 1,310 1,230 1,300 24,000
2000/09/19 1,260 1,280 1,220 1,260 15,000
2000/09/18 1,310 1,310 1,280 1,280 12,000
2000/09/14 1,340 1,340 1,290 1,300 26,000
2000/09/13 1,280 1,320 1,260 1,320 55,000
2000/09/12 1,320 1,340 1,250 1,260 47,000
2000/09/11 1,370 1,370 1,300 1,340 33,000
2000/09/08 1,420 1,420 1,350 1,350 42,000
2000/09/07 1,460 1,460 1,400 1,440 48,000
2000/09/06 1,530 1,530 1,490 1,490 78,000
2000/09/05 1,580 1,590 1,500 1,500 160,000
2000/09/04 1,520 1,610 1,450 1,610 385,000
2000/09/01 1,400 1,520 1,400 1,500 280,000
2000/08/31 1,370 1,380 1,310 1,360 36,000
2000/08/30 1,420 1,420 1,350 1,370 31,000
2000/08/29 1,300 1,450 1,300 1,380 105,000
2000/08/28 1,350 1,350 1,280 1,300 15,000
2000/08/25 1,380 1,380 1,300 1,320 64,000
2000/08/24 1,290 1,370 1,270 1,340 137,000
2000/08/23 1,180 1,260 1,180 1,250 53,000
2000/08/22 1,170 1,180 1,160 1,160 16,000
2000/08/21 1,140 1,180 1,120 1,160 49,000
2000/08/18 1,150 1,150 1,110 1,120 21,000
2000/08/17 1,180 1,180 1,150 1,150 26,000
2000/08/16 1,180 1,180 1,150 1,180 38,000
2000/08/15 1,250 1,250 1,190 1,190 25,000
2000/08/14 1,190 1,200 1,160 1,200 31,000
2000/08/11 1,120 1,190 1,090 1,150 28,000
2000/08/10 1,060 1,140 1,050 1,120 29,000
2000/08/09 1,080 1,080 1,050 1,050 13,000
2000/08/08 1,070 1,070 1,050 1,070 13,000
2000/08/07 1,100 1,100 1,050 1,050 17,000
2000/08/04 1,090 1,120 1,030 1,030 28,000
2000/08/03 1,160 1,190 1,080 1,080 36,000
2000/08/02 1,130 1,170 1,100 1,150 23,000
2000/08/01 1,140 1,170 1,100 1,130 20,000
2000/07/31 1,100 1,130 980 1,130 40,000
2000/07/28 1,200 1,200 1,150 1,160 32,000
2000/07/27 1,290 1,290 1,180 1,220 28,000
2000/07/26 1,310 1,320 1,280 1,310 33,000
2000/07/25 1,290 1,310 1,250 1,270 56,000
2000/07/24 1,420 1,420 1,290 1,350 80,000
2000/07/21 1,500 1,500 1,450 1,450 23,000
2000/07/19 1,500 1,500 1,450 1,480 53,000
2000/07/18 1,580 1,580 1,480 1,500 74,000
2000/07/17 1,450 1,650 1,420 1,600 244,000
2000/07/14 1,490 1,490 1,430 1,460 68,000
2000/07/13 1,550 1,550 1,460 1,490 58,000
2000/07/12 1,580 1,580 1,490 1,550 87,000
2000/07/11 1,570 1,570 1,510 1,550 125,000
2000/07/10 1,670 1,670 1,550 1,550 207,000
2000/07/07 1,530 1,660 1,500 1,640 537,000
2000/07/06 1,580 1,580 1,520 1,560 225,000
2000/07/05 1,600 1,640 1,530 1,590 786,000
2000/07/04 1,430 1,580 1,410 1,570 1,372,000
2000/07/03 1,340 1,470 1,340 1,390 1,471,000
2000/06/30 1,340 1,350 1,320 1,320 78,000
2000/06/29 1,340 1,340 1,320 1,320 26,000
2000/06/28 1,340 1,340 1,320 1,340 45,000
2000/06/27 1,340 1,340 1,300 1,340 21,000
2000/06/26 1,360 1,360 1,300 1,300 60,000
2000/06/23 1,320 1,380 1,280 1,350 325,000
2000/06/22 1,310 1,320 1,290 1,320 50,000
2000/06/21 1,300 1,320 1,290 1,300 26,000
2000/06/20 1,230 1,300 1,230 1,290 20,000
2000/06/19 1,220 1,230 1,220 1,220 7,000
2000/06/16 1,210 1,240 1,210 1,220 11,000
2000/06/15 1,260 1,270 1,220 1,270 10,000
2000/06/14 1,270 1,270 1,230 1,270 14,000
2000/06/13 1,250 1,270 1,250 1,270 3,000
2000/06/12 1,270 1,270 1,230 1,230 8,000
2000/06/09 1,270 1,280 1,210 1,250 16,000
2000/06/08 1,270 1,300 1,240 1,280 57,000
2000/06/07 1,330 1,330 1,280 1,280 25,000
2000/06/06 1,340 1,360 1,310 1,360 64,000
2000/06/05 1,310 1,400 1,310 1,370 267,000
2000/06/02 1,320 1,330 1,260 1,300 221,000
2000/06/01 1,110 1,300 1,100 1,300 180,000
2000/05/31 1,000 1,100 1,000 1,100 24,000
2000/05/30 1,040 1,040 1,000 1,000 3,000
2000/05/29 1,030 1,050 1,030 1,030 3,000
2000/05/26 1,040 1,040 1,000 1,030 7,000
2000/05/25 1,150 1,150 1,010 1,050 27,000
2000/05/24 1,100 1,120 1,100 1,120 16,000
2000/05/23 1,130 1,130 1,120 1,120 3,000
2000/05/22 1,120 1,120 1,120 1,120 1,000
2000/05/19 1,100 1,160 1,100 1,130 19,000
2000/05/17 1,060 1,200 1,060 1,200 35,000
2000/05/16 1,050 1,070 1,050 1,050 8,000
2000/05/15 1,050 1,070 1,000 1,070 9,000
2000/05/12 1,050 1,060 1,010 1,050 11,000
2000/05/10 1,050 1,050 1,050 1,050 5,000
2000/05/09 1,100 1,100 1,100 1,100 1,000
2000/05/08 1,150 1,150 1,100 1,100 5,000
2000/05/02 1,100 1,100 1,100 1,100 4,000
2000/05/01 1,050 1,100 1,050 1,090 8,000
2000/04/28 1,050 1,050 1,050 1,050 1,000
2000/04/27 1,000 1,030 1,000 1,030 2,000
2000/04/26 1,000 1,000 1,000 1,000 2,000
2000/04/25 1,100 1,100 1,000 1,000 7,000
2000/04/24 1,030 1,030 1,030 1,030 1,000
2000/04/20 1,050 1,050 1,010 1,010 4,000
2000/04/19 970 970 970 970 1,000
2000/04/18 960 980 960 970 8,000
2000/04/17 950 950 950 950 3,000
2000/04/14 1,100 1,100 1,010 1,010 6,000
2000/04/12 1,170 1,170 1,150 1,150 5,000
2000/04/11 1,170 1,170 1,160 1,160 2,000
2000/04/10 1,160 1,180 1,160 1,160 8,000
2000/04/07 1,140 1,200 1,130 1,200 17,000
2000/04/06 1,090 1,090 1,090 1,090 1,000
2000/04/05 1,150 1,150 1,110 1,150 6,000
2000/04/04 1,240 1,240 1,150 1,200 11,000
2000/04/03 1,200 1,240 1,160 1,240 11,000
2000/03/31 1,240 1,240 1,240 1,240 1,000
2000/03/30 1,230 1,240 1,180 1,240 10,000
2000/03/29 1,250 1,250 1,240 1,240 4,000
2000/03/28 1,270 1,270 1,200 1,200 5,000
2000/03/27 1,280 1,280 1,200 1,200 8,000
2000/03/24 1,250 1,250 1,200 1,200 5,000
2000/03/23 1,300 1,300 1,190 1,200 25,000
2000/03/22 1,200 1,310 1,180 1,300 55,000
2000/03/21 1,200 1,200 1,180 1,200 20,000
2000/03/17 1,220 1,220 1,110 1,190 9,000
2000/03/16 1,130 1,240 1,130 1,200 19,000
2000/03/15 1,100 1,100 1,100 1,100 1,000
2000/03/14 1,000 1,030 940 1,030 16,000
2000/03/13 1,090 1,140 970 980 23,000
2000/03/10 1,140 1,140 1,070 1,090 18,000
2000/03/09 1,190 1,190 1,130 1,170 14,000
2000/03/08 1,230 1,230 1,180 1,210 12,000
2000/03/07 1,290 1,300 1,190 1,250 19,000
2000/03/06 1,210 1,340 1,210 1,300 89,000
2000/03/03 1,260 1,270 1,180 1,250 38,000
2000/03/02 1,300 1,300 1,170 1,280 82,000
2000/03/01 1,260 1,260 1,240 1,240 147,000
2000/02/29 1,150 1,250 1,050 1,060 83,000
2000/02/28 1,020 1,150 980 1,100 87,000
2000/02/25 950 1,000 950 1,000 56,000
2000/02/24 831 900 831 900 8,000
2000/02/23 850 850 800 800 4,000
2000/02/22 890 890 850 850 4,000
2000/02/21 900 900 850 890 3,000
2000/02/18 939 939 939 939 1,000
2000/02/17 945 945 901 901 5,000
2000/02/16 950 950 939 950 9,000
2000/02/14 970 970 970 970 1,000
2000/02/10 940 980 940 980 14,000
2000/02/09 939 940 920 939 12,000
2000/02/08 968 968 910 940 13,000
2000/02/07 1,000 1,000 960 970 12,000
2000/02/04 976 1,030 975 1,000 55,000
2000/02/03 880 980 880 970 39,000
2000/02/02 880 890 880 880 10,000
2000/02/01 881 881 838 880 19,000
2000/01/31 780 880 780 880 8,000
2000/01/28 721 780 720 780 19,000
2000/01/27 670 680 670 680 16,000
2000/01/26 670 670 670 670 1,000
2000/01/25 680 700 670 670 3,000
2000/01/18 660 660 660 660 2,000
2000/01/17 610 615 610 615 4,000
2000/01/14 601 601 600 600 7,000
2000/01/13 650 650 610 610 4,000
2000/01/12 650 650 650 650 1,000
2000/01/11 650 650 650 650 2,000
2000/01/06 615 615 610 610 3,000
2000/01/05 611 611 610 610 3,000
2000/01/04 606 606 606 606 1,000

このページの先頭へ