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 |
|---|---|---|---|---|---|
| 2003/12/30 | 314 | 320 | 314 | 320 | 4,000 |
| 2003/12/26 | 298 | 298 | 292 | 292 | 6,000 |
| 2003/12/25 | 300 | 300 | 290 | 295 | 18,000 |
| 2003/12/24 | 300 | 300 | 296 | 300 | 15,000 |
| 2003/12/22 | 300 | 300 | 291 | 300 | 17,000 |
| 2003/12/19 | 305 | 305 | 303 | 305 | 4,000 |
| 2003/12/18 | 310 | 310 | 300 | 310 | 15,000 |
| 2003/12/17 | 313 | 315 | 310 | 310 | 10,000 |
| 2003/12/15 | 315 | 320 | 310 | 310 | 21,000 |
| 2003/12/12 | 311 | 329 | 311 | 325 | 14,000 |
| 2003/12/11 | 310 | 310 | 310 | 310 | 7,000 |
| 2003/12/10 | 310 | 310 | 310 | 310 | 9,000 |
| 2003/12/09 | 310 | 310 | 310 | 310 | 6,000 |
| 2003/12/08 | 310 | 310 | 310 | 310 | 6,000 |
| 2003/12/05 | 305 | 310 | 305 | 310 | 4,000 |
| 2003/12/04 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/12/03 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/12/02 | 305 | 310 | 305 | 310 | 4,000 |
| 2003/12/01 | 300 | 302 | 300 | 302 | 9,000 |
| 2003/11/28 | 306 | 310 | 305 | 305 | 11,000 |
| 2003/11/27 | 306 | 310 | 306 | 310 | 7,000 |
| 2003/11/26 | 314 | 314 | 305 | 305 | 11,000 |
| 2003/11/25 | 312 | 312 | 308 | 309 | 12,000 |
| 2003/11/21 | 306 | 307 | 306 | 307 | 13,000 |
| 2003/11/20 | 319 | 319 | 315 | 318 | 4,000 |
| 2003/11/19 | 302 | 303 | 300 | 300 | 16,000 |
| 2003/11/18 | 285 | 304 | 285 | 304 | 18,000 |
| 2003/11/17 | 330 | 330 | 301 | 301 | 7,000 |
| 2003/11/14 | 345 | 347 | 345 | 345 | 7,000 |
| 2003/11/13 | 344 | 347 | 342 | 347 | 5,000 |
| 2003/11/12 | 331 | 350 | 331 | 340 | 14,000 |
| 2003/11/11 | 350 | 350 | 320 | 320 | 16,000 |
| 2003/11/10 | 378 | 379 | 363 | 370 | 26,000 |
| 2003/11/07 | 435 | 435 | 420 | 430 | 14,000 |
| 2003/11/06 | 439 | 439 | 430 | 435 | 12,000 |
| 2003/11/05 | 439 | 440 | 436 | 440 | 11,000 |
| 2003/11/04 | 450 | 450 | 436 | 436 | 23,000 |
| 2003/10/31 | 431 | 435 | 431 | 435 | 6,000 |
| 2003/10/30 | 429 | 430 | 420 | 430 | 15,000 |
| 2003/10/29 | 425 | 425 | 425 | 425 | 7,000 |
| 2003/10/28 | 425 | 425 | 417 | 417 | 7,000 |
| 2003/10/27 | 430 | 435 | 425 | 425 | 3,000 |
| 2003/10/24 | 430 | 440 | 430 | 440 | 5,000 |
| 2003/10/23 | 450 | 450 | 422 | 422 | 25,000 |
| 2003/10/22 | 458 | 461 | 450 | 460 | 24,000 |
| 2003/10/21 | 472 | 472 | 440 | 455 | 95,000 |
| 2003/10/20 | 441 | 480 | 441 | 470 | 54,000 |
| 2003/10/17 | 440 | 448 | 435 | 436 | 20,000 |
| 2003/10/16 | 423 | 430 | 420 | 430 | 18,000 |
| 2003/10/15 | 415 | 420 | 413 | 420 | 29,000 |
| 2003/10/14 | 407 | 415 | 407 | 415 | 12,000 |
| 2003/10/10 | 408 | 409 | 406 | 406 | 16,000 |
| 2003/10/09 | 410 | 418 | 410 | 418 | 11,000 |
| 2003/10/08 | 406 | 420 | 406 | 420 | 10,000 |
| 2003/10/07 | 412 | 412 | 404 | 404 | 5,000 |
| 2003/10/06 | 419 | 419 | 408 | 408 | 15,000 |
| 2003/10/03 | 409 | 419 | 408 | 419 | 7,000 |
| 2003/10/02 | 402 | 420 | 402 | 420 | 15,000 |
| 2003/10/01 | 396 | 398 | 396 | 397 | 9,000 |
| 2003/09/30 | 392 | 410 | 390 | 410 | 34,000 |
| 2003/09/29 | 395 | 395 | 394 | 394 | 3,000 |
| 2003/09/26 | 390 | 400 | 390 | 400 | 10,000 |
| 2003/09/25 | 402 | 403 | 395 | 399 | 25,000 |
| 2003/09/24 | 410 | 415 | 402 | 402 | 16,000 |
| 2003/09/22 | 427 | 427 | 406 | 410 | 33,000 |
| 2003/09/19 | 445 | 465 | 430 | 430 | 119,000 |
| 2003/09/18 | 410 | 433 | 406 | 430 | 93,000 |
| 2003/09/17 | 388 | 400 | 386 | 400 | 42,000 |
| 2003/09/16 | 380 | 385 | 378 | 385 | 21,000 |
| 2003/09/12 | 375 | 380 | 375 | 380 | 5,000 |
| 2003/09/11 | 375 | 379 | 371 | 376 | 14,000 |
| 2003/09/10 | 375 | 380 | 372 | 380 | 5,000 |
| 2003/09/09 | 379 | 380 | 374 | 380 | 15,000 |
| 2003/09/08 | 371 | 371 | 370 | 370 | 5,000 |
| 2003/09/05 | 376 | 380 | 372 | 380 | 12,000 |
| 2003/09/04 | 376 | 379 | 376 | 378 | 8,000 |
| 2003/09/03 | 385 | 385 | 375 | 375 | 4,000 |
| 2003/09/02 | 382 | 392 | 380 | 380 | 20,000 |
| 2003/09/01 | 380 | 395 | 380 | 380 | 24,000 |
| 2003/08/29 | 380 | 380 | 370 | 370 | 10,000 |
| 2003/08/28 | 379 | 379 | 360 | 373 | 19,000 |
| 2003/08/27 | 372 | 385 | 372 | 381 | 24,000 |
| 2003/08/26 | 385 | 385 | 361 | 365 | 28,000 |
| 2003/08/25 | 390 | 400 | 380 | 380 | 101,000 |
| 2003/08/22 | 340 | 390 | 340 | 383 | 188,000 |
| 2003/08/21 | 335 | 335 | 327 | 335 | 59,000 |
| 2003/08/20 | 335 | 335 | 327 | 331 | 43,000 |
| 2003/08/19 | 325 | 338 | 325 | 335 | 67,000 |
| 2003/08/18 | 316 | 325 | 316 | 320 | 10,000 |
| 2003/08/15 | 317 | 317 | 315 | 315 | 16,000 |
| 2003/08/14 | 315 | 315 | 311 | 315 | 31,000 |
| 2003/08/13 | 315 | 315 | 315 | 315 | 12,000 |
| 2003/08/12 | 329 | 329 | 315 | 315 | 28,000 |
| 2003/08/11 | 330 | 330 | 310 | 329 | 20,000 |
| 2003/08/08 | 316 | 330 | 316 | 330 | 35,000 |
| 2003/08/07 | 316 | 316 | 315 | 315 | 5,000 |
| 2003/08/06 | 317 | 317 | 316 | 316 | 4,000 |
| 2003/08/05 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/08/04 | 318 | 320 | 316 | 316 | 8,000 |
| 2003/08/01 | 320 | 320 | 315 | 315 | 6,000 |
| 2003/07/31 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/07/30 | 329 | 329 | 325 | 325 | 13,000 |
| 2003/07/29 | 330 | 330 | 325 | 330 | 22,000 |
| 2003/07/28 | 329 | 330 | 329 | 330 | 19,000 |
| 2003/07/25 | 332 | 332 | 330 | 330 | 9,000 |
| 2003/07/24 | 334 | 334 | 329 | 332 | 15,000 |
| 2003/07/23 | 322 | 329 | 321 | 329 | 8,000 |
| 2003/07/22 | 315 | 320 | 310 | 320 | 19,000 |
| 2003/07/18 | 314 | 314 | 310 | 310 | 10,000 |
| 2003/07/17 | 335 | 335 | 317 | 317 | 17,000 |
| 2003/07/16 | 350 | 352 | 330 | 330 | 34,000 |
| 2003/07/15 | 348 | 348 | 333 | 340 | 31,000 |
| 2003/07/14 | 311 | 330 | 311 | 330 | 37,000 |
| 2003/07/11 | 310 | 310 | 300 | 301 | 9,000 |
| 2003/07/10 | 320 | 320 | 310 | 310 | 7,000 |
| 2003/07/09 | 325 | 325 | 320 | 320 | 4,000 |
| 2003/07/08 | 331 | 340 | 330 | 330 | 26,000 |
| 2003/07/07 | 315 | 340 | 315 | 330 | 16,000 |
| 2003/07/04 | 315 | 320 | 315 | 320 | 25,000 |
| 2003/07/03 | 329 | 330 | 315 | 315 | 26,000 |
| 2003/07/02 | 325 | 340 | 325 | 329 | 22,000 |
| 2003/07/01 | 320 | 335 | 320 | 325 | 29,000 |
| 2003/06/30 | 305 | 320 | 305 | 320 | 20,000 |
| 2003/06/27 | 300 | 305 | 295 | 305 | 16,000 |
| 2003/06/26 | 316 | 316 | 300 | 305 | 11,000 |
| 2003/06/25 | 320 | 320 | 316 | 316 | 14,000 |
| 2003/06/24 | 340 | 340 | 317 | 317 | 42,000 |
| 2003/06/23 | 318 | 348 | 318 | 333 | 37,000 |
| 2003/06/20 | 303 | 318 | 300 | 315 | 13,000 |
| 2003/06/19 | 301 | 310 | 299 | 305 | 29,000 |
| 2003/06/18 | 286 | 298 | 285 | 298 | 28,000 |
| 2003/06/17 | 265 | 290 | 258 | 285 | 26,000 |
| 2003/06/16 | 260 | 267 | 257 | 263 | 22,000 |
| 2003/06/13 | 262 | 263 | 257 | 257 | 17,000 |
| 2003/06/12 | 261 | 262 | 256 | 260 | 19,000 |
| 2003/06/11 | 247 | 256 | 247 | 256 | 6,000 |
| 2003/06/10 | 250 | 250 | 247 | 247 | 2,000 |
| 2003/06/09 | 257 | 257 | 250 | 251 | 13,000 |
| 2003/06/06 | 259 | 266 | 257 | 257 | 25,000 |
| 2003/06/05 | 254 | 258 | 251 | 254 | 47,000 |
| 2003/06/04 | 234 | 249 | 233 | 249 | 47,000 |
| 2003/06/03 | 230 | 232 | 227 | 232 | 28,000 |
| 2003/06/02 | 230 | 233 | 225 | 230 | 11,000 |
| 2003/05/30 | 227 | 231 | 227 | 231 | 13,000 |
| 2003/05/29 | 234 | 234 | 234 | 234 | 2,000 |
| 2003/05/28 | 229 | 234 | 229 | 234 | 12,000 |
| 2003/05/27 | 230 | 230 | 221 | 222 | 7,000 |
| 2003/05/26 | 230 | 232 | 230 | 230 | 11,000 |
| 2003/05/23 | 236 | 236 | 230 | 230 | 22,000 |
| 2003/05/22 | 236 | 236 | 234 | 235 | 11,000 |
| 2003/05/21 | 232 | 235 | 230 | 235 | 15,000 |
| 2003/05/20 | 232 | 232 | 231 | 231 | 3,000 |
| 2003/05/19 | 230 | 232 | 230 | 230 | 5,000 |
| 2003/05/16 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/05/15 | 235 | 235 | 232 | 232 | 8,000 |
| 2003/05/14 | 235 | 235 | 230 | 235 | 11,000 |
| 2003/05/13 | 230 | 235 | 230 | 235 | 7,000 |
| 2003/05/12 | 230 | 235 | 230 | 235 | 15,000 |
| 2003/05/09 | 229 | 230 | 229 | 230 | 5,000 |
| 2003/05/08 | 236 | 236 | 228 | 228 | 7,000 |
| 2003/05/07 | 245 | 245 | 235 | 235 | 7,000 |
| 2003/05/06 | 241 | 242 | 240 | 242 | 19,000 |
| 2003/05/01 | 240 | 240 | 238 | 238 | 2,000 |
| 2003/04/30 | 235 | 240 | 235 | 240 | 4,000 |
| 2003/04/28 | 240 | 240 | 235 | 235 | 3,000 |
| 2003/04/25 | 250 | 250 | 240 | 240 | 13,000 |
| 2003/04/24 | 248 | 250 | 241 | 250 | 12,000 |
| 2003/04/23 | 240 | 244 | 240 | 244 | 22,000 |
| 2003/04/22 | 242 | 250 | 240 | 240 | 9,000 |
| 2003/04/21 | 259 | 259 | 240 | 240 | 8,000 |
| 2003/04/18 | 240 | 240 | 231 | 231 | 2,000 |
| 2003/04/17 | 235 | 235 | 230 | 230 | 5,000 |
| 2003/04/16 | 235 | 240 | 230 | 230 | 6,000 |
| 2003/04/14 | 235 | 235 | 235 | 235 | 4,000 |
| 2003/04/11 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/04/10 | 236 | 236 | 235 | 235 | 3,000 |
| 2003/04/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/04/08 | 238 | 238 | 238 | 238 | 3,000 |
| 2003/04/07 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/04/04 | 252 | 252 | 250 | 250 | 3,000 |
| 2003/04/03 | 252 | 252 | 252 | 252 | 3,000 |
| 2003/04/02 | 260 | 270 | 252 | 252 | 6,000 |
| 2003/03/28 | 247 | 259 | 247 | 259 | 10,000 |
| 2003/03/27 | 245 | 257 | 245 | 247 | 16,000 |
| 2003/03/26 | 236 | 245 | 236 | 245 | 7,000 |
| 2003/03/25 | 225 | 235 | 225 | 235 | 8,000 |
| 2003/03/24 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/03/20 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/03/19 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/03/18 | 225 | 225 | 220 | 220 | 2,000 |
| 2003/03/17 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/03/13 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/03/12 | 215 | 225 | 215 | 225 | 3,000 |
| 2003/03/11 | 205 | 215 | 205 | 215 | 4,000 |
| 2003/03/10 | 215 | 215 | 195 | 195 | 4,000 |
| 2003/03/07 | 220 | 220 | 215 | 215 | 6,000 |
| 2003/03/06 | 228 | 230 | 228 | 230 | 2,000 |
| 2003/03/05 | 235 | 235 | 222 | 223 | 5,000 |
| 2003/02/28 | 240 | 240 | 240 | 240 | 4,000 |
| 2003/02/27 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/02/26 | 249 | 249 | 240 | 240 | 2,000 |
| 2003/02/25 | 250 | 253 | 249 | 249 | 7,000 |
| 2003/02/24 | 248 | 251 | 248 | 248 | 8,000 |
| 2003/02/21 | 250 | 250 | 248 | 248 | 3,000 |
| 2003/02/20 | 245 | 250 | 245 | 250 | 5,000 |
| 2003/02/19 | 238 | 245 | 238 | 245 | 3,000 |
| 2003/02/18 | 240 | 245 | 230 | 239 | 7,000 |
| 2003/02/17 | 250 | 260 | 250 | 250 | 9,000 |
| 2003/02/14 | 244 | 250 | 244 | 250 | 5,000 |
| 2003/02/13 | 235 | 238 | 235 | 238 | 2,000 |
| 2003/02/12 | 229 | 235 | 229 | 234 | 7,000 |
| 2003/02/10 | 229 | 229 | 210 | 229 | 6,000 |
| 2003/02/07 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/02/06 | 215 | 215 | 215 | 215 | 3,000 |
| 2003/02/05 | 214 | 214 | 214 | 214 | 1,000 |
| 2003/02/04 | 210 | 213 | 210 | 213 | 5,000 |
| 2003/02/03 | 212 | 215 | 207 | 207 | 8,000 |
| 2003/01/31 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/01/30 | 225 | 225 | 211 | 216 | 9,000 |
| 2003/01/29 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/01/28 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/01/27 | 240 | 240 | 230 | 230 | 6,000 |
| 2003/01/24 | 231 | 245 | 231 | 240 | 21,000 |
| 2003/01/23 | 226 | 227 | 225 | 227 | 20,000 |
| 2003/01/22 | 222 | 225 | 222 | 225 | 5,000 |
| 2003/01/21 | 222 | 222 | 220 | 220 | 18,000 |
| 2003/01/20 | 235 | 235 | 222 | 222 | 3,000 |
| 2003/01/17 | 270 | 270 | 245 | 245 | 11,000 |
| 2003/01/16 | 228 | 270 | 228 | 270 | 38,000 |
| 2003/01/15 | 225 | 226 | 225 | 225 | 8,000 |
| 2003/01/14 | 220 | 226 | 220 | 226 | 13,000 |
| 2003/01/09 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/01/08 | 210 | 225 | 210 | 220 | 5,000 |
| 2003/01/07 | 226 | 226 | 215 | 215 | 5,000 |
| 2003/01/06 | 225 | 225 | 225 | 225 | 3,000 |