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 |
|---|---|---|---|---|---|
| 2008/12/30 | 189 | 189 | 187 | 187 | 5,000 |
| 2008/12/29 | 187 | 194 | 187 | 194 | 3,000 |
| 2008/12/26 | 202 | 202 | 188 | 191 | 7,000 |
| 2008/12/25 | 183 | 210 | 183 | 210 | 24,000 |
| 2008/12/24 | 198 | 198 | 193 | 193 | 7,000 |
| 2008/12/22 | 189 | 198 | 189 | 198 | 2,000 |
| 2008/12/19 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/12/18 | 188 | 188 | 188 | 188 | 2,000 |
| 2008/12/17 | 195 | 195 | 195 | 195 | 3,000 |
| 2008/12/16 | 200 | 200 | 200 | 200 | 17,000 |
| 2008/12/15 | 194 | 204 | 194 | 200 | 10,000 |
| 2008/12/12 | 213 | 213 | 209 | 209 | 14,000 |
| 2008/12/11 | 209 | 210 | 209 | 210 | 6,000 |
| 2008/12/10 | 185 | 210 | 185 | 210 | 9,000 |
| 2008/12/09 | 198 | 198 | 198 | 198 | 11,000 |
| 2008/12/05 | 192 | 195 | 192 | 195 | 6,000 |
| 2008/12/04 | 191 | 191 | 190 | 191 | 5,000 |
| 2008/12/03 | 200 | 200 | 199 | 200 | 9,000 |
| 2008/12/02 | 207 | 207 | 202 | 202 | 2,000 |
| 2008/12/01 | 207 | 210 | 207 | 210 | 53,000 |
| 2008/11/28 | 199 | 202 | 199 | 202 | 3,000 |
| 2008/11/27 | 199 | 199 | 199 | 199 | 2,000 |
| 2008/11/26 | 200 | 200 | 199 | 199 | 4,000 |
| 2008/11/25 | 199 | 200 | 198 | 199 | 8,000 |
| 2008/11/21 | 197 | 197 | 192 | 192 | 9,000 |
| 2008/11/20 | 200 | 201 | 197 | 197 | 10,000 |
| 2008/11/19 | 205 | 205 | 204 | 204 | 2,000 |
| 2008/11/18 | 215 | 216 | 212 | 212 | 3,000 |
| 2008/11/17 | 213 | 213 | 207 | 210 | 10,000 |
| 2008/11/14 | 215 | 220 | 210 | 212 | 7,000 |
| 2008/11/13 | 209 | 210 | 209 | 210 | 2,000 |
| 2008/11/12 | 215 | 215 | 214 | 214 | 3,000 |
| 2008/11/11 | 218 | 218 | 213 | 216 | 7,000 |
| 2008/11/10 | 210 | 217 | 210 | 213 | 31,000 |
| 2008/11/07 | 210 | 213 | 210 | 210 | 35,000 |
| 2008/11/06 | 215 | 215 | 210 | 213 | 19,000 |
| 2008/11/05 | 221 | 223 | 215 | 215 | 45,000 |
| 2008/11/04 | 217 | 230 | 215 | 215 | 53,000 |
| 2008/10/31 | 220 | 220 | 215 | 215 | 16,000 |
| 2008/10/30 | 213 | 223 | 213 | 220 | 39,000 |
| 2008/10/29 | 211 | 229 | 211 | 223 | 25,000 |
| 2008/10/28 | 196 | 211 | 190 | 202 | 28,000 |
| 2008/10/27 | 230 | 240 | 205 | 205 | 41,000 |
| 2008/10/24 | 295 | 300 | 280 | 280 | 18,000 |
| 2008/10/23 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/10/22 | 298 | 304 | 298 | 303 | 11,000 |
| 2008/10/21 | 302 | 313 | 298 | 298 | 23,000 |
| 2008/10/20 | 300 | 300 | 290 | 300 | 14,000 |
| 2008/10/17 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/10/16 | 300 | 300 | 285 | 290 | 7,000 |
| 2008/10/15 | 310 | 310 | 300 | 300 | 12,000 |
| 2008/10/14 | 310 | 310 | 309 | 310 | 15,000 |
| 2008/10/10 | 297 | 297 | 273 | 273 | 18,000 |
| 2008/10/09 | 280 | 300 | 280 | 300 | 24,000 |
| 2008/10/08 | 291 | 299 | 270 | 280 | 35,000 |
| 2008/10/07 | 305 | 326 | 305 | 320 | 27,000 |
| 2008/10/06 | 352 | 352 | 350 | 350 | 11,000 |
| 2008/10/03 | 367 | 368 | 367 | 367 | 13,000 |
| 2008/10/02 | 400 | 400 | 397 | 397 | 20,000 |
| 2008/10/01 | 405 | 405 | 400 | 400 | 4,000 |
| 2008/09/30 | 400 | 405 | 400 | 405 | 7,000 |
| 2008/09/29 | 439 | 439 | 439 | 439 | 1,000 |
| 2008/09/26 | 440 | 441 | 430 | 440 | 14,000 |
| 2008/09/25 | 419 | 430 | 419 | 430 | 9,000 |
| 2008/09/24 | 412 | 415 | 412 | 413 | 5,000 |
| 2008/09/22 | 405 | 405 | 405 | 405 | 5,000 |
| 2008/09/19 | 390 | 400 | 390 | 400 | 4,000 |
| 2008/09/18 | 385 | 385 | 376 | 385 | 9,000 |
| 2008/09/17 | 391 | 391 | 382 | 385 | 26,000 |
| 2008/09/16 | 404 | 405 | 399 | 401 | 14,000 |
| 2008/09/12 | 434 | 434 | 434 | 434 | 2,000 |
| 2008/09/11 | 440 | 440 | 405 | 420 | 14,000 |
| 2008/09/10 | 420 | 429 | 420 | 429 | 7,000 |
| 2008/09/09 | 428 | 428 | 428 | 428 | 1,000 |
| 2008/09/08 | 430 | 430 | 420 | 420 | 4,000 |
| 2008/09/05 | 425 | 425 | 420 | 420 | 2,000 |
| 2008/09/04 | 440 | 440 | 430 | 430 | 5,000 |
| 2008/09/03 | 440 | 440 | 440 | 440 | 7,000 |
| 2008/09/01 | 448 | 448 | 445 | 448 | 12,000 |
| 2008/08/29 | 440 | 448 | 440 | 448 | 4,000 |
| 2008/08/28 | 443 | 448 | 443 | 448 | 2,000 |
| 2008/08/27 | 448 | 448 | 448 | 448 | 6,000 |
| 2008/08/26 | 449 | 449 | 441 | 448 | 4,000 |
| 2008/08/25 | 454 | 454 | 450 | 450 | 9,000 |
| 2008/08/22 | 454 | 454 | 454 | 454 | 3,000 |
| 2008/08/21 | 455 | 460 | 450 | 454 | 20,000 |
| 2008/08/20 | 461 | 461 | 456 | 460 | 3,000 |
| 2008/08/19 | 470 | 470 | 470 | 470 | 7,000 |
| 2008/08/18 | 470 | 481 | 470 | 475 | 9,000 |
| 2008/08/15 | 470 | 471 | 470 | 470 | 4,000 |
| 2008/08/14 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/08/13 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/08/12 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/08/11 | 470 | 476 | 470 | 475 | 27,000 |
| 2008/08/08 | 470 | 480 | 470 | 470 | 9,000 |
| 2008/08/06 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/08/05 | 480 | 480 | 480 | 480 | 3,000 |
| 2008/08/04 | 485 | 486 | 485 | 485 | 13,000 |
| 2008/08/01 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/07/31 | 519 | 519 | 519 | 519 | 4,000 |
| 2008/07/30 | 505 | 524 | 505 | 524 | 7,000 |
| 2008/07/29 | 503 | 503 | 503 | 503 | 5,000 |
| 2008/07/28 | 505 | 505 | 505 | 505 | 6,000 |
| 2008/07/25 | 502 | 506 | 501 | 505 | 13,000 |
| 2008/07/24 | 483 | 505 | 483 | 505 | 12,000 |
| 2008/07/23 | 469 | 481 | 468 | 481 | 8,000 |
| 2008/07/22 | 453 | 468 | 450 | 468 | 14,000 |
| 2008/07/18 | 470 | 483 | 468 | 468 | 11,000 |
| 2008/07/17 | 471 | 485 | 465 | 470 | 21,000 |
| 2008/07/16 | 485 | 485 | 465 | 465 | 18,000 |
| 2008/07/15 | 485 | 485 | 485 | 485 | 11,000 |
| 2008/07/14 | 498 | 498 | 498 | 498 | 2,000 |
| 2008/07/10 | 481 | 498 | 481 | 498 | 16,000 |
| 2008/07/09 | 500 | 500 | 497 | 498 | 11,000 |
| 2008/07/08 | 509 | 510 | 500 | 500 | 12,000 |
| 2008/07/07 | 510 | 510 | 505 | 510 | 7,000 |
| 2008/07/04 | 510 | 511 | 510 | 511 | 3,000 |
| 2008/07/03 | 508 | 510 | 506 | 510 | 4,000 |
| 2008/07/02 | 545 | 550 | 518 | 518 | 17,000 |
| 2008/07/01 | 545 | 545 | 530 | 541 | 7,000 |
| 2008/06/30 | 550 | 554 | 540 | 545 | 12,000 |
| 2008/06/27 | 530 | 568 | 530 | 550 | 15,000 |
| 2008/06/26 | 560 | 568 | 556 | 568 | 4,000 |
| 2008/06/25 | 589 | 589 | 551 | 551 | 8,000 |
| 2008/06/24 | 549 | 579 | 545 | 579 | 22,000 |
| 2008/06/23 | 524 | 539 | 524 | 539 | 12,000 |
| 2008/06/20 | 500 | 525 | 500 | 525 | 36,000 |
| 2008/06/19 | 513 | 519 | 500 | 500 | 7,000 |
| 2008/06/18 | 499 | 514 | 499 | 514 | 7,000 |
| 2008/06/17 | 500 | 500 | 500 | 500 | 4,000 |
| 2008/06/16 | 498 | 500 | 488 | 500 | 20,000 |
| 2008/06/13 | 502 | 510 | 495 | 495 | 12,000 |
| 2008/06/12 | 511 | 513 | 500 | 502 | 19,000 |
| 2008/06/11 | 521 | 521 | 510 | 515 | 26,000 |
| 2008/06/10 | 533 | 533 | 511 | 511 | 17,000 |
| 2008/06/09 | 531 | 532 | 521 | 531 | 17,000 |
| 2008/06/06 | 549 | 551 | 535 | 539 | 27,000 |
| 2008/06/05 | 525 | 549 | 525 | 541 | 23,000 |
| 2008/06/04 | 515 | 525 | 514 | 525 | 7,000 |
| 2008/06/03 | 520 | 520 | 515 | 515 | 3,000 |
| 2008/06/02 | 520 | 520 | 520 | 520 | 3,000 |
| 2008/05/30 | 515 | 523 | 515 | 523 | 7,000 |
| 2008/05/29 | 522 | 522 | 512 | 522 | 5,000 |
| 2008/05/28 | 522 | 530 | 512 | 512 | 6,000 |
| 2008/05/27 | 522 | 522 | 522 | 522 | 3,000 |
| 2008/05/26 | 519 | 522 | 509 | 522 | 10,000 |
| 2008/05/23 | 529 | 532 | 524 | 524 | 11,000 |
| 2008/05/22 | 528 | 528 | 521 | 526 | 8,000 |
| 2008/05/21 | 527 | 528 | 521 | 528 | 5,000 |
| 2008/05/20 | 520 | 531 | 520 | 531 | 11,000 |
| 2008/05/19 | 522 | 530 | 520 | 530 | 15,000 |
| 2008/05/16 | 538 | 538 | 520 | 528 | 16,000 |
| 2008/05/15 | 528 | 530 | 520 | 530 | 27,000 |
| 2008/05/14 | 473 | 520 | 473 | 518 | 30,000 |
| 2008/05/13 | 473 | 473 | 463 | 473 | 9,000 |
| 2008/05/12 | 478 | 478 | 459 | 470 | 18,000 |
| 2008/05/09 | 490 | 490 | 481 | 485 | 12,000 |
| 2008/05/08 | 487 | 492 | 485 | 490 | 11,000 |
| 2008/05/07 | 480 | 489 | 475 | 486 | 13,000 |
| 2008/05/02 | 443 | 473 | 442 | 460 | 26,000 |
| 2008/05/01 | 445 | 445 | 440 | 440 | 8,000 |
| 2008/04/30 | 436 | 447 | 436 | 447 | 11,000 |
| 2008/04/28 | 435 | 436 | 432 | 433 | 19,000 |
| 2008/04/25 | 440 | 440 | 430 | 432 | 9,000 |
| 2008/04/24 | 431 | 431 | 430 | 430 | 5,000 |
| 2008/04/23 | 427 | 434 | 427 | 434 | 5,000 |
| 2008/04/22 | 437 | 438 | 427 | 437 | 8,000 |
| 2008/04/21 | 449 | 449 | 432 | 437 | 14,000 |
| 2008/04/17 | 430 | 444 | 430 | 439 | 5,000 |
| 2008/04/16 | 430 | 430 | 420 | 430 | 6,000 |
| 2008/04/15 | 430 | 430 | 420 | 430 | 5,000 |
| 2008/04/11 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/04/10 | 433 | 433 | 433 | 433 | 1,000 |
| 2008/04/08 | 430 | 434 | 430 | 434 | 2,000 |
| 2008/04/07 | 437 | 444 | 435 | 435 | 8,000 |
| 2008/04/04 | 438 | 438 | 435 | 435 | 3,000 |
| 2008/04/03 | 432 | 435 | 432 | 435 | 5,000 |
| 2008/04/02 | 440 | 440 | 438 | 438 | 3,000 |
| 2008/04/01 | 425 | 438 | 425 | 438 | 2,000 |
| 2008/03/31 | 430 | 440 | 429 | 429 | 5,000 |
| 2008/03/28 | 440 | 450 | 440 | 450 | 3,000 |
| 2008/03/27 | 460 | 460 | 460 | 460 | 3,000 |
| 2008/03/26 | 460 | 460 | 458 | 460 | 4,000 |
| 2008/03/25 | 457 | 463 | 457 | 459 | 6,000 |
| 2008/03/24 | 442 | 447 | 440 | 447 | 5,000 |
| 2008/03/21 | 412 | 432 | 412 | 432 | 11,000 |
| 2008/03/19 | 401 | 408 | 401 | 408 | 11,000 |
| 2008/03/18 | 400 | 405 | 395 | 397 | 13,000 |
| 2008/03/17 | 420 | 420 | 393 | 393 | 8,000 |
| 2008/03/14 | 427 | 427 | 420 | 425 | 9,000 |
| 2008/03/13 | 438 | 438 | 435 | 435 | 15,000 |
| 2008/03/12 | 438 | 438 | 438 | 438 | 5,000 |
| 2008/03/11 | 430 | 430 | 420 | 428 | 10,000 |
| 2008/03/10 | 437 | 437 | 435 | 435 | 4,000 |
| 2008/03/07 | 459 | 459 | 450 | 450 | 7,000 |
| 2008/03/06 | 460 | 460 | 455 | 455 | 14,000 |
| 2008/03/05 | 461 | 461 | 459 | 460 | 6,000 |
| 2008/03/04 | 465 | 465 | 461 | 461 | 11,000 |
| 2008/03/03 | 474 | 475 | 468 | 468 | 3,000 |
| 2008/02/29 | 486 | 486 | 480 | 480 | 14,000 |
| 2008/02/28 | 481 | 484 | 481 | 484 | 4,000 |
| 2008/02/27 | 485 | 489 | 483 | 483 | 13,000 |
| 2008/02/26 | 484 | 489 | 481 | 487 | 12,000 |
| 2008/02/25 | 485 | 489 | 484 | 485 | 13,000 |
| 2008/02/22 | 490 | 497 | 485 | 485 | 10,000 |
| 2008/02/21 | 479 | 490 | 472 | 490 | 11,000 |
| 2008/02/20 | 475 | 488 | 475 | 488 | 4,000 |
| 2008/02/19 | 465 | 482 | 465 | 482 | 13,000 |
| 2008/02/18 | 450 | 458 | 450 | 457 | 28,000 |
| 2008/02/15 | 453 | 458 | 448 | 452 | 9,000 |
| 2008/02/14 | 445 | 448 | 440 | 448 | 14,000 |
| 2008/02/13 | 440 | 450 | 440 | 440 | 15,000 |
| 2008/02/12 | 449 | 449 | 435 | 440 | 7,000 |
| 2008/02/08 | 458 | 464 | 450 | 450 | 8,000 |
| 2008/02/07 | 465 | 465 | 455 | 458 | 11,000 |
| 2008/02/06 | 479 | 479 | 460 | 461 | 15,000 |
| 2008/02/05 | 495 | 495 | 481 | 481 | 9,000 |
| 2008/02/04 | 500 | 500 | 495 | 495 | 17,000 |
| 2008/02/01 | 501 | 501 | 496 | 500 | 17,000 |
| 2008/01/31 | 491 | 500 | 491 | 500 | 11,000 |
| 2008/01/30 | 500 | 500 | 496 | 496 | 7,000 |
| 2008/01/29 | 493 | 500 | 493 | 493 | 16,000 |
| 2008/01/28 | 499 | 508 | 490 | 490 | 18,000 |
| 2008/01/25 | 501 | 501 | 498 | 500 | 33,000 |
| 2008/01/24 | 488 | 506 | 488 | 488 | 30,000 |
| 2008/01/23 | 480 | 489 | 480 | 485 | 24,000 |
| 2008/01/22 | 500 | 509 | 475 | 475 | 17,000 |
| 2008/01/21 | 540 | 540 | 500 | 500 | 21,000 |
| 2008/01/18 | 515 | 550 | 500 | 550 | 18,000 |
| 2008/01/17 | 530 | 540 | 516 | 516 | 9,000 |
| 2008/01/16 | 521 | 532 | 520 | 520 | 13,000 |
| 2008/01/15 | 577 | 585 | 560 | 560 | 10,000 |
| 2008/01/11 | 592 | 592 | 575 | 577 | 10,000 |
| 2008/01/10 | 590 | 592 | 581 | 592 | 6,000 |
| 2008/01/09 | 583 | 592 | 573 | 592 | 4,000 |
| 2008/01/08 | 590 | 590 | 573 | 573 | 4,000 |
| 2008/01/07 | 583 | 585 | 572 | 580 | 7,000 |
| 2008/01/04 | 618 | 625 | 600 | 600 | 6,000 |