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 |
|---|---|---|---|---|---|
| 2006/12/29 | 891 | 895 | 887 | 893 | 20,000 |
| 2006/12/28 | 894 | 899 | 891 | 891 | 17,000 |
| 2006/12/27 | 897 | 900 | 882 | 892 | 67,000 |
| 2006/12/26 | 870 | 878 | 868 | 878 | 34,000 |
| 2006/12/25 | 870 | 870 | 860 | 860 | 30,000 |
| 2006/12/22 | 876 | 878 | 866 | 878 | 23,000 |
| 2006/12/21 | 885 | 885 | 868 | 876 | 28,000 |
| 2006/12/20 | 865 | 880 | 865 | 875 | 40,000 |
| 2006/12/19 | 885 | 885 | 875 | 875 | 25,000 |
| 2006/12/18 | 883 | 910 | 883 | 900 | 52,000 |
| 2006/12/15 | 883 | 888 | 868 | 875 | 47,000 |
| 2006/12/14 | 842 | 872 | 842 | 872 | 38,000 |
| 2006/12/13 | 855 | 855 | 830 | 835 | 21,000 |
| 2006/12/12 | 842 | 855 | 841 | 855 | 27,000 |
| 2006/12/11 | 819 | 834 | 815 | 834 | 20,000 |
| 2006/12/08 | 800 | 815 | 800 | 810 | 21,000 |
| 2006/12/07 | 807 | 814 | 805 | 805 | 26,000 |
| 2006/12/06 | 814 | 814 | 814 | 814 | 1,000 |
| 2006/12/05 | 815 | 820 | 815 | 815 | 8,000 |
| 2006/12/04 | 815 | 830 | 814 | 820 | 17,000 |
| 2006/12/01 | 808 | 810 | 805 | 810 | 5,000 |
| 2006/11/30 | 807 | 818 | 801 | 818 | 40,000 |
| 2006/11/29 | 801 | 820 | 801 | 805 | 33,000 |
| 2006/11/28 | 780 | 800 | 778 | 800 | 22,000 |
| 2006/11/27 | 780 | 790 | 775 | 790 | 5,000 |
| 2006/11/24 | 769 | 800 | 769 | 800 | 12,000 |
| 2006/11/22 | 750 | 780 | 750 | 780 | 7,000 |
| 2006/11/21 | 782 | 782 | 750 | 750 | 5,000 |
| 2006/11/20 | 800 | 800 | 780 | 795 | 11,000 |
| 2006/11/17 | 807 | 807 | 791 | 791 | 13,000 |
| 2006/11/16 | 777 | 805 | 777 | 798 | 28,000 |
| 2006/11/15 | 779 | 779 | 775 | 775 | 5,000 |
| 2006/11/14 | 765 | 775 | 763 | 775 | 25,000 |
| 2006/11/13 | 810 | 810 | 770 | 775 | 44,000 |
| 2006/11/10 | 820 | 820 | 780 | 780 | 28,000 |
| 2006/11/09 | 815 | 819 | 815 | 819 | 4,000 |
| 2006/11/08 | 815 | 815 | 806 | 806 | 7,000 |
| 2006/11/07 | 820 | 820 | 815 | 815 | 5,000 |
| 2006/11/06 | 820 | 820 | 810 | 819 | 13,000 |
| 2006/11/02 | 829 | 831 | 824 | 824 | 6,000 |
| 2006/11/01 | 839 | 839 | 820 | 820 | 13,000 |
| 2006/10/31 | 834 | 841 | 834 | 841 | 6,000 |
| 2006/10/30 | 821 | 841 | 806 | 841 | 44,000 |
| 2006/10/27 | 842 | 842 | 830 | 835 | 27,000 |
| 2006/10/26 | 868 | 868 | 839 | 850 | 30,000 |
| 2006/10/25 | 879 | 879 | 868 | 873 | 16,000 |
| 2006/10/24 | 881 | 882 | 870 | 882 | 47,000 |
| 2006/10/23 | 865 | 892 | 841 | 873 | 180,000 |
| 2006/10/20 | 865 | 865 | 865 | 865 | 60,000 |
| 2006/10/19 | 751 | 765 | 751 | 765 | 13,000 |
| 2006/10/18 | 747 | 749 | 728 | 749 | 16,000 |
| 2006/10/17 | 760 | 760 | 750 | 750 | 9,000 |
| 2006/10/16 | 760 | 765 | 750 | 750 | 6,000 |
| 2006/10/12 | 723 | 740 | 723 | 740 | 5,000 |
| 2006/10/11 | 760 | 760 | 727 | 727 | 22,000 |
| 2006/10/10 | 756 | 759 | 746 | 759 | 16,000 |
| 2006/10/06 | 770 | 770 | 760 | 764 | 11,000 |
| 2006/10/05 | 780 | 780 | 762 | 764 | 21,000 |
| 2006/10/04 | 780 | 787 | 771 | 771 | 18,000 |
| 2006/10/03 | 760 | 790 | 760 | 790 | 64,000 |
| 2006/10/02 | 747 | 760 | 744 | 760 | 27,000 |
| 2006/09/29 | 742 | 750 | 738 | 738 | 18,000 |
| 2006/09/28 | 723 | 732 | 723 | 731 | 8,000 |
| 2006/09/27 | 730 | 730 | 725 | 725 | 12,000 |
| 2006/09/26 | 736 | 736 | 725 | 730 | 11,000 |
| 2006/09/25 | 721 | 736 | 721 | 736 | 20,000 |
| 2006/09/22 | 729 | 742 | 728 | 739 | 24,000 |
| 2006/09/21 | 730 | 732 | 721 | 732 | 19,000 |
| 2006/09/20 | 751 | 751 | 731 | 739 | 30,000 |
| 2006/09/19 | 745 | 760 | 742 | 758 | 54,000 |
| 2006/09/15 | 725 | 745 | 720 | 744 | 84,000 |
| 2006/09/14 | 704 | 730 | 704 | 717 | 47,000 |
| 2006/09/13 | 717 | 717 | 701 | 701 | 22,000 |
| 2006/09/12 | 719 | 719 | 710 | 710 | 21,000 |
| 2006/09/11 | 704 | 730 | 700 | 720 | 50,000 |
| 2006/09/08 | 704 | 704 | 690 | 700 | 6,000 |
| 2006/09/07 | 698 | 705 | 698 | 704 | 28,000 |
| 2006/09/06 | 689 | 695 | 678 | 694 | 13,000 |
| 2006/09/05 | 685 | 685 | 676 | 681 | 9,000 |
| 2006/09/04 | 681 | 685 | 680 | 685 | 9,000 |
| 2006/09/01 | 670 | 675 | 670 | 671 | 9,000 |
| 2006/08/31 | 660 | 675 | 660 | 675 | 5,000 |
| 2006/08/30 | 668 | 668 | 660 | 660 | 6,000 |
| 2006/08/29 | 673 | 673 | 668 | 668 | 9,000 |
| 2006/08/28 | 680 | 680 | 675 | 675 | 4,000 |
| 2006/08/25 | 687 | 687 | 680 | 680 | 4,000 |
| 2006/08/24 | 692 | 697 | 686 | 686 | 5,000 |
| 2006/08/23 | 687 | 689 | 684 | 689 | 19,000 |
| 2006/08/22 | 686 | 686 | 683 | 683 | 6,000 |
| 2006/08/21 | 687 | 687 | 680 | 686 | 4,000 |
| 2006/08/18 | 675 | 685 | 675 | 677 | 7,000 |
| 2006/08/17 | 687 | 687 | 687 | 687 | 3,000 |
| 2006/08/16 | 680 | 680 | 680 | 680 | 2,000 |
| 2006/08/15 | 678 | 678 | 671 | 672 | 9,000 |
| 2006/08/14 | 692 | 692 | 680 | 682 | 4,000 |
| 2006/08/11 | 687 | 687 | 687 | 687 | 1,000 |
| 2006/08/10 | 665 | 667 | 665 | 667 | 3,000 |
| 2006/08/09 | 670 | 670 | 670 | 670 | 3,000 |
| 2006/08/08 | 681 | 681 | 675 | 680 | 9,000 |
| 2006/08/07 | 691 | 691 | 675 | 675 | 17,000 |
| 2006/08/04 | 712 | 716 | 690 | 701 | 53,000 |
| 2006/08/03 | 670 | 720 | 669 | 715 | 84,000 |
| 2006/08/02 | 659 | 665 | 659 | 665 | 7,000 |
| 2006/08/01 | 650 | 660 | 650 | 660 | 9,000 |
| 2006/07/31 | 646 | 646 | 646 | 646 | 1,000 |
| 2006/07/28 | 633 | 636 | 631 | 636 | 4,000 |
| 2006/07/27 | 625 | 630 | 625 | 625 | 4,000 |
| 2006/07/26 | 633 | 633 | 633 | 633 | 5,000 |
| 2006/07/25 | 612 | 640 | 612 | 640 | 11,000 |
| 2006/07/24 | 632 | 632 | 610 | 610 | 16,000 |
| 2006/07/21 | 632 | 632 | 632 | 632 | 1,000 |
| 2006/07/20 | 655 | 657 | 632 | 632 | 8,000 |
| 2006/07/19 | 640 | 640 | 615 | 615 | 4,000 |
| 2006/07/18 | 650 | 650 | 632 | 632 | 5,000 |
| 2006/07/14 | 657 | 657 | 652 | 652 | 2,000 |
| 2006/07/12 | 670 | 673 | 653 | 673 | 10,000 |
| 2006/07/11 | 667 | 667 | 667 | 667 | 4,000 |
| 2006/07/10 | 664 | 680 | 661 | 680 | 3,000 |
| 2006/07/07 | 690 | 690 | 686 | 686 | 2,000 |
| 2006/07/06 | 693 | 693 | 693 | 693 | 3,000 |
| 2006/07/05 | 690 | 690 | 690 | 690 | 2,000 |
| 2006/07/04 | 691 | 692 | 690 | 690 | 5,000 |
| 2006/07/03 | 692 | 695 | 690 | 690 | 19,000 |
| 2006/06/30 | 691 | 695 | 686 | 687 | 15,000 |
| 2006/06/29 | 681 | 681 | 670 | 675 | 12,000 |
| 2006/06/28 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/06/27 | 678 | 678 | 678 | 678 | 2,000 |
| 2006/06/26 | 700 | 700 | 671 | 671 | 6,000 |
| 2006/06/23 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/06/22 | 690 | 690 | 690 | 690 | 6,000 |
| 2006/06/21 | 690 | 690 | 690 | 690 | 5,000 |
| 2006/06/20 | 680 | 700 | 675 | 700 | 13,000 |
| 2006/06/19 | 700 | 700 | 690 | 690 | 22,000 |
| 2006/06/16 | 700 | 707 | 695 | 700 | 15,000 |
| 2006/06/15 | 690 | 690 | 682 | 690 | 18,000 |
| 2006/06/14 | 651 | 680 | 651 | 680 | 14,000 |
| 2006/06/13 | 683 | 683 | 683 | 683 | 1,000 |
| 2006/06/12 | 641 | 673 | 641 | 673 | 15,000 |
| 2006/06/09 | 630 | 635 | 630 | 635 | 2,000 |
| 2006/06/08 | 628 | 635 | 625 | 635 | 35,000 |
| 2006/06/07 | 655 | 655 | 641 | 641 | 14,000 |
| 2006/06/06 | 650 | 655 | 645 | 645 | 11,000 |
| 2006/06/05 | 664 | 664 | 650 | 660 | 3,000 |
| 2006/06/02 | 665 | 665 | 630 | 635 | 39,000 |
| 2006/06/01 | 680 | 680 | 665 | 665 | 23,000 |
| 2006/05/31 | 663 | 670 | 663 | 665 | 13,000 |
| 2006/05/30 | 682 | 690 | 680 | 680 | 16,000 |
| 2006/05/29 | 704 | 704 | 690 | 690 | 17,000 |
| 2006/05/26 | 695 | 696 | 690 | 690 | 12,000 |
| 2006/05/25 | 697 | 700 | 690 | 700 | 26,000 |
| 2006/05/24 | 690 | 691 | 690 | 690 | 13,000 |
| 2006/05/23 | 700 | 707 | 680 | 700 | 15,000 |
| 2006/05/22 | 701 | 720 | 701 | 710 | 44,000 |
| 2006/05/19 | 680 | 700 | 680 | 700 | 18,000 |
| 2006/05/18 | 665 | 675 | 665 | 670 | 36,000 |
| 2006/05/17 | 685 | 685 | 670 | 685 | 47,000 |
| 2006/05/16 | 730 | 735 | 695 | 695 | 101,000 |
| 2006/05/15 | 720 | 720 | 720 | 720 | 7,000 |
| 2006/05/12 | 621 | 621 | 610 | 610 | 11,000 |
| 2006/05/11 | 625 | 630 | 621 | 621 | 9,000 |
| 2006/05/10 | 632 | 632 | 620 | 620 | 9,000 |
| 2006/05/09 | 632 | 632 | 632 | 632 | 5,000 |
| 2006/05/08 | 646 | 655 | 642 | 642 | 17,000 |
| 2006/05/02 | 650 | 650 | 642 | 642 | 4,000 |
| 2006/05/01 | 660 | 660 | 650 | 650 | 3,000 |
| 2006/04/28 | 650 | 652 | 650 | 651 | 9,000 |
| 2006/04/27 | 670 | 670 | 660 | 660 | 4,000 |
| 2006/04/26 | 663 | 670 | 663 | 670 | 2,000 |
| 2006/04/25 | 663 | 663 | 660 | 660 | 10,000 |
| 2006/04/24 | 680 | 680 | 660 | 663 | 13,000 |
| 2006/04/21 | 679 | 681 | 679 | 680 | 8,000 |
| 2006/04/20 | 685 | 690 | 680 | 680 | 16,000 |
| 2006/04/19 | 682 | 685 | 682 | 685 | 35,000 |
| 2006/04/18 | 680 | 685 | 680 | 685 | 5,000 |
| 2006/04/17 | 697 | 697 | 680 | 680 | 14,000 |
| 2006/04/14 | 680 | 680 | 680 | 680 | 2,000 |
| 2006/04/13 | 681 | 685 | 680 | 685 | 6,000 |
| 2006/04/12 | 678 | 680 | 678 | 680 | 7,000 |
| 2006/04/11 | 699 | 699 | 676 | 676 | 7,000 |
| 2006/04/10 | 690 | 698 | 690 | 698 | 13,000 |
| 2006/04/07 | 679 | 690 | 679 | 689 | 27,000 |
| 2006/04/06 | 671 | 673 | 667 | 669 | 9,000 |
| 2006/04/05 | 680 | 680 | 673 | 673 | 9,000 |
| 2006/04/04 | 676 | 676 | 674 | 674 | 12,000 |
| 2006/04/03 | 679 | 682 | 677 | 677 | 10,000 |
| 2006/03/31 | 663 | 674 | 663 | 674 | 11,000 |
| 2006/03/30 | 680 | 680 | 660 | 670 | 24,000 |
| 2006/03/27 | 673 | 680 | 673 | 675 | 8,000 |
| 2006/03/24 | 685 | 685 | 685 | 685 | 3,000 |
| 2006/03/23 | 671 | 690 | 671 | 685 | 5,000 |
| 2006/03/22 | 676 | 677 | 660 | 660 | 43,000 |
| 2006/03/20 | 688 | 695 | 672 | 678 | 14,000 |
| 2006/03/17 | 674 | 684 | 672 | 684 | 14,000 |
| 2006/03/16 | 685 | 685 | 675 | 684 | 21,000 |
| 2006/03/15 | 673 | 679 | 672 | 679 | 6,000 |
| 2006/03/14 | 682 | 682 | 672 | 675 | 10,000 |
| 2006/03/13 | 685 | 691 | 682 | 682 | 12,000 |
| 2006/03/10 | 665 | 674 | 665 | 671 | 3,000 |
| 2006/03/09 | 690 | 690 | 665 | 665 | 3,000 |
| 2006/03/08 | 665 | 665 | 651 | 651 | 3,000 |
| 2006/03/07 | 655 | 665 | 650 | 665 | 5,000 |
| 2006/03/06 | 650 | 650 | 641 | 650 | 4,000 |
| 2006/03/03 | 669 | 670 | 661 | 661 | 13,000 |
| 2006/03/02 | 681 | 685 | 678 | 678 | 4,000 |
| 2006/02/28 | 699 | 699 | 681 | 695 | 11,000 |
| 2006/02/27 | 705 | 705 | 700 | 700 | 7,000 |
| 2006/02/24 | 690 | 710 | 690 | 705 | 11,000 |
| 2006/02/23 | 670 | 680 | 670 | 680 | 2,000 |
| 2006/02/22 | 648 | 650 | 648 | 650 | 7,000 |
| 2006/02/21 | 610 | 630 | 605 | 630 | 16,000 |
| 2006/02/20 | 630 | 630 | 603 | 627 | 30,000 |
| 2006/02/17 | 658 | 665 | 651 | 651 | 10,000 |
| 2006/02/16 | 670 | 670 | 651 | 657 | 10,000 |
| 2006/02/15 | 674 | 674 | 670 | 670 | 4,000 |
| 2006/02/14 | 646 | 656 | 641 | 655 | 56,000 |
| 2006/02/13 | 702 | 710 | 685 | 685 | 35,000 |
| 2006/02/10 | 731 | 732 | 730 | 730 | 11,000 |
| 2006/02/09 | 752 | 752 | 731 | 748 | 25,000 |
| 2006/02/08 | 758 | 758 | 750 | 750 | 14,000 |
| 2006/02/07 | 770 | 774 | 760 | 770 | 39,000 |
| 2006/02/06 | 729 | 770 | 726 | 760 | 117,000 |
| 2006/02/03 | 727 | 730 | 720 | 725 | 18,000 |
| 2006/02/02 | 720 | 731 | 720 | 731 | 16,000 |
| 2006/02/01 | 728 | 728 | 700 | 720 | 15,000 |
| 2006/01/31 | 744 | 744 | 725 | 729 | 29,000 |
| 2006/01/30 | 731 | 765 | 720 | 734 | 40,000 |
| 2006/01/27 | 688 | 694 | 688 | 688 | 20,000 |
| 2006/01/26 | 652 | 679 | 652 | 679 | 12,000 |
| 2006/01/25 | 635 | 656 | 635 | 650 | 15,000 |
| 2006/01/24 | 600 | 644 | 600 | 644 | 26,000 |
| 2006/01/23 | 646 | 647 | 620 | 620 | 15,000 |
| 2006/01/20 | 689 | 689 | 652 | 652 | 17,000 |
| 2006/01/19 | 610 | 670 | 610 | 660 | 39,000 |
| 2006/01/18 | 709 | 709 | 625 | 626 | 110,000 |
| 2006/01/17 | 710 | 730 | 710 | 717 | 19,000 |
| 2006/01/16 | 716 | 725 | 715 | 716 | 31,000 |
| 2006/01/13 | 729 | 739 | 720 | 728 | 28,000 |
| 2006/01/12 | 740 | 740 | 730 | 735 | 12,000 |
| 2006/01/11 | 742 | 748 | 735 | 739 | 20,000 |
| 2006/01/10 | 719 | 747 | 719 | 742 | 37,000 |
| 2006/01/06 | 701 | 713 | 700 | 713 | 30,000 |
| 2006/01/05 | 696 | 696 | 681 | 691 | 33,000 |
| 2006/01/04 | 703 | 703 | 692 | 692 | 7,000 |