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 |
---|---|---|---|---|---|
2002/12/30 | 225 | 225 | 225 | 225 | 1,000 |
2002/12/27 | 250 | 250 | 228 | 228 | 34,000 |
2002/12/26 | 235 | 250 | 235 | 250 | 4,000 |
2002/12/25 | 215 | 216 | 215 | 216 | 2,000 |
2002/12/24 | 210 | 211 | 210 | 211 | 4,000 |
2002/12/20 | 211 | 211 | 210 | 210 | 3,000 |
2002/12/19 | 210 | 210 | 210 | 210 | 4,000 |
2002/12/18 | 210 | 220 | 210 | 220 | 5,000 |
2002/12/17 | 208 | 210 | 208 | 210 | 12,000 |
2002/12/16 | 200 | 200 | 200 | 200 | 2,000 |
2002/12/13 | 186 | 200 | 185 | 187 | 9,000 |
2002/12/12 | 185 | 185 | 185 | 185 | 2,000 |
2002/12/11 | 184 | 185 | 184 | 185 | 3,000 |
2002/12/10 | 200 | 200 | 199 | 199 | 2,000 |
2002/12/04 | 233 | 234 | 233 | 234 | 2,000 |
2002/12/03 | 222 | 237 | 221 | 237 | 11,000 |
2002/12/02 | 221 | 221 | 221 | 221 | 1,000 |
2002/11/29 | 203 | 210 | 203 | 210 | 4,000 |
2002/11/28 | 192 | 203 | 187 | 203 | 18,000 |
2002/11/27 | 197 | 197 | 197 | 197 | 4,000 |
2002/11/26 | 205 | 205 | 197 | 197 | 14,000 |
2002/11/25 | 180 | 203 | 180 | 203 | 13,000 |
2002/11/22 | 180 | 180 | 177 | 177 | 2,000 |
2002/11/21 | 160 | 170 | 156 | 165 | 15,000 |
2002/11/20 | 163 | 165 | 155 | 160 | 7,000 |
2002/11/19 | 150 | 150 | 130 | 143 | 5,000 |
2002/11/18 | 156 | 160 | 150 | 150 | 7,000 |
2002/11/15 | 169 | 169 | 151 | 161 | 13,000 |
2002/11/14 | 183 | 183 | 172 | 172 | 4,000 |
2002/11/13 | 183 | 183 | 183 | 183 | 1,000 |
2002/11/12 | 183 | 183 | 183 | 183 | 1,000 |
2002/11/11 | 195 | 195 | 183 | 183 | 4,000 |
2002/11/08 | 192 | 192 | 192 | 192 | 1,000 |
2002/11/07 | 205 | 205 | 200 | 200 | 2,000 |
2002/11/06 | 210 | 210 | 200 | 200 | 6,000 |
2002/11/05 | 200 | 210 | 200 | 210 | 9,000 |
2002/11/01 | 200 | 200 | 195 | 200 | 15,000 |
2002/10/31 | 210 | 210 | 210 | 210 | 1,000 |
2002/10/30 | 211 | 211 | 210 | 210 | 2,000 |
2002/10/29 | 220 | 220 | 220 | 220 | 8,000 |
2002/10/28 | 221 | 221 | 221 | 221 | 1,000 |
2002/10/25 | 222 | 222 | 220 | 220 | 9,000 |
2002/10/24 | 228 | 228 | 220 | 220 | 5,000 |
2002/10/23 | 228 | 228 | 220 | 228 | 16,000 |
2002/10/22 | 230 | 230 | 228 | 228 | 7,000 |
2002/10/21 | 228 | 228 | 228 | 228 | 2,000 |
2002/10/18 | 228 | 228 | 225 | 225 | 4,000 |
2002/10/17 | 229 | 229 | 229 | 229 | 1,000 |
2002/10/16 | 228 | 228 | 227 | 227 | 10,000 |
2002/10/15 | 220 | 225 | 220 | 225 | 11,000 |
2002/10/11 | 225 | 225 | 220 | 220 | 11,000 |
2002/10/10 | 225 | 230 | 220 | 225 | 19,000 |
2002/10/09 | 225 | 230 | 225 | 230 | 4,000 |
2002/10/08 | 230 | 230 | 210 | 225 | 12,000 |
2002/10/07 | 235 | 235 | 235 | 235 | 3,000 |
2002/10/04 | 250 | 250 | 250 | 250 | 2,000 |
2002/10/03 | 271 | 271 | 251 | 251 | 4,000 |
2002/10/02 | 271 | 271 | 271 | 271 | 1,000 |
2002/10/01 | 275 | 275 | 271 | 271 | 5,000 |
2002/09/30 | 295 | 295 | 295 | 295 | 1,000 |
2002/09/27 | 295 | 295 | 295 | 295 | 2,000 |
2002/09/26 | 295 | 295 | 295 | 295 | 7,000 |
2002/09/25 | 291 | 295 | 291 | 295 | 3,000 |
2002/09/24 | 290 | 290 | 290 | 290 | 1,000 |
2002/09/20 | 290 | 290 | 290 | 290 | 2,000 |
2002/09/19 | 283 | 299 | 283 | 293 | 4,000 |
2002/09/18 | 283 | 298 | 283 | 288 | 6,000 |
2002/09/17 | 283 | 300 | 283 | 283 | 11,000 |
2002/09/12 | 279 | 279 | 274 | 274 | 2,000 |
2002/09/10 | 253 | 253 | 253 | 253 | 2,000 |
2002/09/06 | 252 | 253 | 251 | 251 | 4,000 |
2002/09/05 | 265 | 265 | 253 | 253 | 4,000 |
2002/09/04 | 271 | 271 | 271 | 271 | 1,000 |
2002/09/03 | 282 | 282 | 282 | 282 | 2,000 |
2002/09/02 | 282 | 282 | 282 | 282 | 2,000 |
2002/08/30 | 282 | 283 | 282 | 283 | 2,000 |
2002/08/29 | 283 | 283 | 282 | 282 | 3,000 |
2002/08/27 | 294 | 294 | 290 | 290 | 5,000 |
2002/08/23 | 281 | 281 | 281 | 281 | 5,000 |
2002/08/22 | 281 | 281 | 281 | 281 | 5,000 |
2002/08/21 | 285 | 285 | 280 | 280 | 2,000 |
2002/08/19 | 296 | 296 | 296 | 296 | 1,000 |
2002/08/15 | 290 | 290 | 290 | 290 | 1,000 |
2002/08/14 | 285 | 285 | 285 | 285 | 2,000 |
2002/08/13 | 286 | 286 | 285 | 285 | 3,000 |
2002/08/12 | 285 | 285 | 285 | 285 | 1,000 |
2002/08/09 | 281 | 281 | 281 | 281 | 127,000 |
2002/08/08 | 300 | 300 | 281 | 281 | 4,000 |
2002/08/07 | 295 | 295 | 295 | 295 | 2,000 |
2002/08/06 | 281 | 281 | 280 | 281 | 4,000 |
2002/08/05 | 281 | 281 | 281 | 281 | 3,000 |
2002/08/02 | 302 | 302 | 281 | 281 | 9,000 |
2002/08/01 | 320 | 320 | 302 | 302 | 2,000 |
2002/07/31 | 310 | 310 | 301 | 301 | 2,000 |
2002/07/26 | 325 | 325 | 302 | 310 | 9,000 |
2002/07/25 | 330 | 330 | 330 | 330 | 2,000 |
2002/07/24 | 339 | 339 | 330 | 330 | 11,000 |
2002/07/23 | 320 | 340 | 315 | 339 | 18,000 |
2002/07/22 | 313 | 315 | 300 | 315 | 123,000 |
2002/07/19 | 330 | 330 | 312 | 315 | 7,000 |
2002/07/18 | 330 | 335 | 330 | 330 | 6,000 |
2002/07/17 | 335 | 335 | 335 | 335 | 1,000 |
2002/07/16 | 349 | 349 | 349 | 349 | 1,000 |
2002/07/15 | 349 | 349 | 349 | 349 | 3,000 |
2002/07/09 | 353 | 353 | 353 | 353 | 1,000 |
2002/07/08 | 353 | 353 | 352 | 352 | 5,000 |
2002/07/04 | 349 | 350 | 341 | 350 | 4,000 |
2002/07/03 | 331 | 350 | 330 | 350 | 13,000 |
2002/07/02 | 354 | 354 | 330 | 330 | 5,000 |
2002/07/01 | 354 | 354 | 354 | 354 | 6,000 |
2002/06/28 | 354 | 354 | 354 | 354 | 2,000 |
2002/06/27 | 353 | 354 | 351 | 354 | 3,000 |
2002/06/26 | 351 | 351 | 351 | 351 | 1,000 |
2002/06/25 | 350 | 351 | 350 | 350 | 10,000 |
2002/06/24 | 350 | 355 | 350 | 350 | 9,000 |
2002/06/21 | 360 | 360 | 350 | 350 | 2,000 |
2002/06/20 | 364 | 365 | 355 | 355 | 13,000 |
2002/06/19 | 385 | 385 | 360 | 360 | 5,000 |
2002/06/18 | 371 | 394 | 371 | 390 | 5,000 |
2002/06/17 | 384 | 385 | 361 | 371 | 14,000 |
2002/06/14 | 395 | 398 | 380 | 385 | 13,000 |
2002/06/13 | 350 | 410 | 350 | 370 | 31,000 |
2002/06/12 | 349 | 349 | 345 | 345 | 2,000 |
2002/06/11 | 337 | 339 | 337 | 339 | 4,000 |
2002/06/10 | 350 | 350 | 333 | 333 | 2,000 |
2002/06/07 | 351 | 352 | 350 | 350 | 4,000 |
2002/06/06 | 366 | 367 | 366 | 366 | 4,000 |
2002/06/05 | 366 | 366 | 366 | 366 | 1,000 |
2002/06/04 | 367 | 367 | 366 | 366 | 2,000 |
2002/06/03 | 367 | 367 | 367 | 367 | 6,000 |
2002/05/31 | 365 | 365 | 365 | 365 | 4,000 |
2002/05/29 | 380 | 380 | 380 | 380 | 2,000 |
2002/05/28 | 380 | 380 | 366 | 378 | 7,000 |
2002/05/27 | 367 | 373 | 367 | 370 | 6,000 |
2002/05/24 | 375 | 377 | 370 | 377 | 16,000 |
2002/05/23 | 390 | 390 | 385 | 390 | 17,000 |
2002/05/22 | 390 | 390 | 390 | 390 | 22,000 |
2002/05/21 | 410 | 410 | 390 | 390 | 10,000 |
2002/05/20 | 395 | 410 | 395 | 410 | 9,000 |
2002/05/17 | 371 | 383 | 371 | 383 | 7,000 |
2002/05/16 | 381 | 381 | 370 | 370 | 3,000 |
2002/05/15 | 391 | 391 | 381 | 381 | 3,000 |
2002/05/14 | 376 | 376 | 376 | 376 | 1,000 |
2002/05/13 | 366 | 371 | 366 | 371 | 5,000 |
2002/05/10 | 380 | 390 | 380 | 390 | 3,000 |
2002/05/09 | 390 | 399 | 390 | 390 | 6,000 |
2002/05/08 | 390 | 390 | 373 | 373 | 8,000 |
2002/05/07 | 390 | 390 | 374 | 374 | 3,000 |
2002/05/02 | 420 | 420 | 390 | 390 | 7,000 |
2002/05/01 | 425 | 425 | 420 | 420 | 5,000 |
2002/04/30 | 434 | 434 | 426 | 426 | 14,000 |
2002/04/26 | 439 | 439 | 430 | 438 | 14,000 |
2002/04/25 | 420 | 440 | 420 | 440 | 20,000 |
2002/04/24 | 419 | 420 | 415 | 415 | 7,000 |
2002/04/23 | 420 | 425 | 410 | 420 | 16,000 |
2002/04/22 | 425 | 430 | 420 | 425 | 21,000 |
2002/04/19 | 385 | 398 | 385 | 398 | 10,000 |
2002/04/18 | 375 | 380 | 375 | 380 | 3,000 |
2002/04/17 | 375 | 375 | 365 | 365 | 8,000 |
2002/04/16 | 365 | 365 | 340 | 361 | 15,000 |
2002/04/15 | 365 | 365 | 365 | 365 | 2,000 |
2002/04/12 | 367 | 367 | 366 | 366 | 3,000 |
2002/04/11 | 380 | 380 | 366 | 366 | 6,000 |
2002/04/10 | 380 | 384 | 378 | 378 | 7,000 |
2002/04/09 | 385 | 385 | 385 | 385 | 4,000 |
2002/04/08 | 385 | 385 | 380 | 385 | 8,000 |
2002/04/05 | 375 | 380 | 375 | 380 | 9,000 |
2002/04/04 | 371 | 375 | 371 | 375 | 3,000 |
2002/04/02 | 380 | 380 | 380 | 380 | 5,000 |
2002/04/01 | 380 | 380 | 370 | 370 | 4,000 |
2002/03/27 | 380 | 380 | 370 | 370 | 4,000 |
2002/03/26 | 380 | 380 | 380 | 380 | 2,000 |
2002/03/25 | 381 | 381 | 380 | 380 | 7,000 |
2002/03/22 | 395 | 395 | 381 | 381 | 5,000 |
2002/03/20 | 395 | 400 | 385 | 385 | 17,000 |
2002/03/19 | 366 | 380 | 366 | 380 | 15,000 |
2002/03/18 | 380 | 380 | 358 | 360 | 4,000 |
2002/03/15 | 390 | 390 | 380 | 380 | 3,000 |
2002/03/14 | 366 | 380 | 350 | 380 | 11,000 |
2002/03/13 | 380 | 380 | 365 | 366 | 13,000 |
2002/03/12 | 419 | 419 | 390 | 390 | 18,000 |
2002/03/11 | 400 | 429 | 400 | 410 | 42,000 |
2002/03/08 | 369 | 390 | 360 | 390 | 34,000 |
2002/03/07 | 330 | 378 | 324 | 370 | 48,000 |
2002/03/06 | 333 | 333 | 320 | 330 | 13,000 |
2002/03/05 | 286 | 339 | 286 | 329 | 30,000 |
2002/03/04 | 280 | 294 | 280 | 285 | 12,000 |
2002/03/01 | 282 | 282 | 280 | 280 | 5,000 |
2002/02/28 | 275 | 294 | 275 | 294 | 3,000 |
2002/02/27 | 307 | 310 | 290 | 295 | 21,000 |
2002/02/26 | 270 | 294 | 265 | 292 | 19,000 |
2002/02/25 | 259 | 260 | 259 | 260 | 3,000 |
2002/02/22 | 249 | 249 | 249 | 249 | 3,000 |
2002/02/20 | 241 | 241 | 241 | 241 | 1,000 |
2002/02/19 | 249 | 250 | 240 | 240 | 19,000 |
2002/02/15 | 249 | 250 | 245 | 245 | 10,000 |
2002/02/14 | 235 | 237 | 235 | 236 | 8,000 |
2002/02/13 | 245 | 250 | 240 | 250 | 4,000 |
2002/02/07 | 240 | 240 | 240 | 240 | 2,000 |
2002/02/04 | 251 | 251 | 247 | 247 | 3,000 |
2002/02/01 | 250 | 250 | 250 | 250 | 4,000 |
2002/01/31 | 245 | 245 | 241 | 241 | 4,000 |
2002/01/30 | 250 | 250 | 245 | 245 | 5,000 |
2002/01/29 | 250 | 250 | 250 | 250 | 2,000 |
2002/01/28 | 246 | 250 | 246 | 250 | 5,000 |
2002/01/25 | 240 | 245 | 240 | 245 | 3,000 |
2002/01/24 | 235 | 235 | 235 | 235 | 2,000 |
2002/01/23 | 235 | 235 | 235 | 235 | 1,000 |
2002/01/22 | 227 | 227 | 227 | 227 | 1,000 |
2002/01/21 | 225 | 227 | 225 | 227 | 4,000 |
2002/01/18 | 225 | 226 | 225 | 226 | 4,000 |
2002/01/17 | 225 | 225 | 225 | 225 | 4,000 |
2002/01/16 | 232 | 232 | 228 | 228 | 6,000 |
2002/01/15 | 237 | 237 | 237 | 237 | 1,000 |
2002/01/11 | 235 | 237 | 235 | 237 | 2,000 |
2002/01/10 | 242 | 245 | 237 | 237 | 16,000 |
2002/01/09 | 280 | 280 | 257 | 257 | 29,000 |
2002/01/08 | 285 | 310 | 280 | 280 | 35,000 |
2002/01/07 | 251 | 280 | 251 | 280 | 11,000 |
2002/01/04 | 243 | 243 | 243 | 243 | 1,000 |