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 |
|---|---|---|---|---|---|
| 2009/12/30 | 248 | 248 | 246 | 248 | 6,000 |
| 2009/12/29 | 241 | 252 | 241 | 248 | 10,000 |
| 2009/12/28 | 239 | 249 | 239 | 246 | 24,000 |
| 2009/12/25 | 240 | 242 | 238 | 239 | 10,000 |
| 2009/12/24 | 231 | 237 | 231 | 237 | 10,000 |
| 2009/12/22 | 218 | 230 | 218 | 230 | 13,000 |
| 2009/12/21 | 215 | 216 | 215 | 216 | 11,000 |
| 2009/12/18 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/12/17 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/12/16 | 205 | 215 | 205 | 215 | 6,000 |
| 2009/12/15 | 220 | 220 | 210 | 210 | 2,000 |
| 2009/12/14 | 208 | 220 | 208 | 220 | 12,000 |
| 2009/12/11 | 208 | 210 | 205 | 205 | 5,000 |
| 2009/12/10 | 204 | 208 | 204 | 208 | 2,000 |
| 2009/12/09 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/12/08 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/12/07 | 218 | 219 | 214 | 214 | 7,000 |
| 2009/12/04 | 229 | 233 | 229 | 233 | 5,000 |
| 2009/12/03 | 214 | 230 | 214 | 230 | 10,000 |
| 2009/12/02 | 209 | 219 | 209 | 219 | 5,000 |
| 2009/12/01 | 201 | 201 | 201 | 201 | 2,000 |
| 2009/11/30 | 200 | 200 | 200 | 200 | 14,000 |
| 2009/11/27 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/11/26 | 200 | 200 | 200 | 200 | 4,000 |
| 2009/11/25 | 201 | 201 | 198 | 198 | 7,000 |
| 2009/11/24 | 198 | 198 | 198 | 198 | 5,000 |
| 2009/11/20 | 198 | 198 | 198 | 198 | 5,000 |
| 2009/11/19 | 201 | 201 | 201 | 201 | 6,000 |
| 2009/11/18 | 215 | 215 | 210 | 210 | 4,000 |
| 2009/11/17 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/11/16 | 220 | 220 | 220 | 220 | 5,000 |
| 2009/11/13 | 225 | 229 | 198 | 210 | 46,000 |
| 2009/11/12 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/11/11 | 234 | 234 | 234 | 234 | 2,000 |
| 2009/11/10 | 235 | 239 | 234 | 234 | 11,000 |
| 2009/11/09 | 250 | 250 | 228 | 235 | 23,000 |
| 2009/11/06 | 253 | 257 | 250 | 250 | 9,000 |
| 2009/11/05 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/11/04 | 263 | 264 | 260 | 264 | 5,000 |
| 2009/11/02 | 245 | 265 | 245 | 265 | 15,000 |
| 2009/10/30 | 282 | 285 | 265 | 265 | 17,000 |
| 2009/10/29 | 276 | 276 | 272 | 272 | 3,000 |
| 2009/10/27 | 287 | 290 | 285 | 285 | 6,000 |
| 2009/10/23 | 285 | 285 | 285 | 285 | 4,000 |
| 2009/10/22 | 285 | 290 | 285 | 285 | 7,000 |
| 2009/10/21 | 274 | 285 | 274 | 285 | 6,000 |
| 2009/10/20 | 266 | 274 | 266 | 274 | 3,000 |
| 2009/10/16 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/10/15 | 270 | 271 | 266 | 271 | 5,000 |
| 2009/10/14 | 281 | 281 | 280 | 280 | 2,000 |
| 2009/10/13 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/10/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/10/08 | 256 | 256 | 252 | 256 | 4,000 |
| 2009/10/07 | 251 | 260 | 250 | 251 | 9,000 |
| 2009/10/06 | 260 | 260 | 241 | 241 | 8,000 |
| 2009/10/05 | 266 | 266 | 261 | 261 | 5,000 |
| 2009/10/02 | 265 | 265 | 260 | 261 | 8,000 |
| 2009/10/01 | 280 | 280 | 270 | 270 | 3,000 |
| 2009/09/30 | 288 | 288 | 280 | 280 | 2,000 |
| 2009/09/29 | 272 | 278 | 272 | 278 | 6,000 |
| 2009/09/28 | 270 | 271 | 265 | 267 | 9,000 |
| 2009/09/25 | 272 | 291 | 271 | 275 | 23,000 |
| 2009/09/24 | 271 | 274 | 268 | 271 | 23,000 |
| 2009/09/18 | 270 | 270 | 264 | 269 | 24,000 |
| 2009/09/17 | 270 | 270 | 266 | 267 | 12,000 |
| 2009/09/16 | 270 | 274 | 267 | 267 | 13,000 |
| 2009/09/15 | 268 | 268 | 267 | 268 | 4,000 |
| 2009/09/14 | 269 | 275 | 267 | 268 | 14,000 |
| 2009/09/11 | 266 | 275 | 266 | 267 | 9,000 |
| 2009/09/10 | 274 | 280 | 264 | 265 | 17,000 |
| 2009/09/09 | 271 | 271 | 265 | 265 | 2,000 |
| 2009/09/08 | 279 | 280 | 275 | 275 | 15,000 |
| 2009/09/07 | 270 | 274 | 269 | 274 | 10,000 |
| 2009/09/04 | 269 | 272 | 263 | 263 | 22,000 |
| 2009/09/03 | 255 | 265 | 255 | 257 | 15,000 |
| 2009/09/02 | 251 | 251 | 250 | 250 | 10,000 |
| 2009/08/31 | 242 | 242 | 241 | 241 | 2,000 |
| 2009/08/27 | 241 | 241 | 240 | 240 | 3,000 |
| 2009/08/26 | 242 | 242 | 240 | 240 | 10,000 |
| 2009/08/25 | 244 | 244 | 239 | 239 | 6,000 |
| 2009/08/21 | 240 | 240 | 232 | 235 | 14,000 |
| 2009/08/20 | 239 | 239 | 235 | 235 | 3,000 |
| 2009/08/19 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/08/17 | 240 | 240 | 240 | 240 | 4,000 |
| 2009/08/14 | 237 | 240 | 237 | 237 | 11,000 |
| 2009/08/13 | 234 | 246 | 234 | 236 | 14,000 |
| 2009/08/12 | 233 | 233 | 232 | 233 | 6,000 |
| 2009/08/11 | 232 | 233 | 232 | 233 | 5,000 |
| 2009/08/10 | 233 | 235 | 232 | 232 | 6,000 |
| 2009/08/07 | 230 | 230 | 227 | 230 | 5,000 |
| 2009/08/06 | 229 | 230 | 229 | 230 | 7,000 |
| 2009/08/05 | 245 | 245 | 244 | 244 | 8,000 |
| 2009/08/04 | 244 | 250 | 244 | 250 | 9,000 |
| 2009/08/03 | 247 | 247 | 245 | 245 | 7,000 |
| 2009/07/31 | 225 | 235 | 222 | 232 | 19,000 |
| 2009/07/30 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/07/29 | 214 | 214 | 214 | 214 | 3,000 |
| 2009/07/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/07/27 | 220 | 220 | 220 | 220 | 5,000 |
| 2009/07/24 | 221 | 221 | 221 | 221 | 3,000 |
| 2009/07/23 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/07/22 | 208 | 210 | 208 | 210 | 3,000 |
| 2009/07/17 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/07/16 | 210 | 214 | 210 | 214 | 3,000 |
| 2009/07/15 | 199 | 199 | 199 | 199 | 2,000 |
| 2009/07/14 | 198 | 198 | 195 | 198 | 17,000 |
| 2009/07/13 | 200 | 200 | 195 | 195 | 2,000 |
| 2009/07/10 | 210 | 210 | 210 | 210 | 16,000 |
| 2009/07/09 | 209 | 210 | 209 | 209 | 9,000 |
| 2009/07/07 | 215 | 215 | 210 | 210 | 11,000 |
| 2009/07/06 | 215 | 215 | 212 | 212 | 3,000 |
| 2009/07/03 | 220 | 220 | 220 | 220 | 5,000 |
| 2009/07/02 | 222 | 223 | 222 | 222 | 3,000 |
| 2009/07/01 | 222 | 229 | 219 | 226 | 7,000 |
| 2009/06/30 | 222 | 230 | 220 | 230 | 39,000 |
| 2009/06/29 | 220 | 220 | 215 | 220 | 14,000 |
| 2009/06/26 | 201 | 210 | 201 | 210 | 4,000 |
| 2009/06/25 | 207 | 211 | 206 | 211 | 13,000 |
| 2009/06/24 | 201 | 201 | 200 | 200 | 5,000 |
| 2009/06/23 | 214 | 215 | 206 | 206 | 9,000 |
| 2009/06/22 | 210 | 214 | 210 | 214 | 5,000 |
| 2009/06/19 | 220 | 220 | 210 | 219 | 7,000 |
| 2009/06/18 | 219 | 220 | 202 | 220 | 19,000 |
| 2009/06/17 | 233 | 233 | 216 | 226 | 12,000 |
| 2009/06/15 | 246 | 246 | 236 | 244 | 15,000 |
| 2009/06/12 | 265 | 269 | 252 | 256 | 8,000 |
| 2009/06/11 | 248 | 270 | 247 | 265 | 25,000 |
| 2009/06/10 | 232 | 244 | 232 | 244 | 16,000 |
| 2009/06/09 | 226 | 230 | 222 | 222 | 14,000 |
| 2009/06/08 | 195 | 216 | 194 | 216 | 28,000 |
| 2009/06/05 | 193 | 195 | 192 | 193 | 17,000 |
| 2009/06/04 | 195 | 195 | 191 | 191 | 4,000 |
| 2009/06/03 | 195 | 195 | 193 | 195 | 5,000 |
| 2009/06/02 | 200 | 200 | 195 | 195 | 4,000 |
| 2009/06/01 | 194 | 195 | 194 | 195 | 6,000 |
| 2009/05/29 | 195 | 195 | 181 | 195 | 12,000 |
| 2009/05/28 | 194 | 194 | 194 | 194 | 2,000 |
| 2009/05/27 | 191 | 200 | 190 | 190 | 11,000 |
| 2009/05/26 | 197 | 197 | 190 | 190 | 23,000 |
| 2009/05/25 | 180 | 190 | 180 | 190 | 9,000 |
| 2009/05/21 | 169 | 170 | 169 | 170 | 6,000 |
| 2009/05/20 | 167 | 167 | 165 | 165 | 7,000 |
| 2009/05/19 | 167 | 167 | 167 | 167 | 9,000 |
| 2009/05/18 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/05/15 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/05/14 | 175 | 175 | 174 | 174 | 7,000 |
| 2009/05/13 | 186 | 186 | 181 | 181 | 13,000 |
| 2009/05/12 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/05/11 | 185 | 185 | 185 | 185 | 3,000 |
| 2009/05/07 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/05/01 | 185 | 185 | 185 | 185 | 5,000 |
| 2009/04/30 | 187 | 190 | 187 | 190 | 3,000 |
| 2009/04/27 | 191 | 191 | 191 | 191 | 9,000 |
| 2009/04/24 | 190 | 199 | 190 | 191 | 11,000 |
| 2009/04/23 | 188 | 188 | 188 | 188 | 3,000 |
| 2009/04/21 | 176 | 178 | 176 | 177 | 7,000 |
| 2009/04/20 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/04/17 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/04/16 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/04/15 | 175 | 176 | 175 | 176 | 2,000 |
| 2009/04/14 | 170 | 175 | 170 | 175 | 11,000 |
| 2009/04/13 | 173 | 173 | 168 | 170 | 4,000 |
| 2009/04/10 | 168 | 168 | 168 | 168 | 4,000 |
| 2009/04/09 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/04/08 | 160 | 160 | 155 | 155 | 9,000 |
| 2009/04/07 | 161 | 162 | 159 | 162 | 13,000 |
| 2009/04/06 | 160 | 161 | 156 | 158 | 12,000 |
| 2009/04/03 | 161 | 161 | 155 | 155 | 14,000 |
| 2009/04/02 | 156 | 161 | 155 | 161 | 8,000 |
| 2009/03/31 | 150 | 151 | 150 | 150 | 10,000 |
| 2009/03/30 | 159 | 159 | 159 | 159 | 1,000 |
| 2009/03/27 | 151 | 157 | 151 | 157 | 3,000 |
| 2009/03/26 | 158 | 158 | 150 | 150 | 13,000 |
| 2009/03/25 | 160 | 165 | 156 | 156 | 14,000 |
| 2009/03/24 | 158 | 158 | 155 | 155 | 4,000 |
| 2009/03/18 | 145 | 145 | 145 | 145 | 4,000 |
| 2009/03/17 | 141 | 143 | 140 | 143 | 9,000 |
| 2009/03/16 | 144 | 144 | 140 | 140 | 5,000 |
| 2009/03/13 | 144 | 144 | 144 | 144 | 1,000 |
| 2009/03/12 | 142 | 142 | 142 | 142 | 1,000 |
| 2009/03/11 | 141 | 141 | 141 | 141 | 1,000 |
| 2009/03/10 | 140 | 140 | 140 | 140 | 2,000 |
| 2009/03/06 | 145 | 146 | 145 | 146 | 2,000 |
| 2009/03/05 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/03/04 | 140 | 140 | 140 | 140 | 1,000 |
| 2009/03/03 | 140 | 140 | 140 | 140 | 1,000 |
| 2009/03/02 | 147 | 148 | 147 | 148 | 4,000 |
| 2009/02/27 | 142 | 142 | 142 | 142 | 1,000 |
| 2009/02/26 | 142 | 142 | 142 | 142 | 4,000 |
| 2009/02/25 | 136 | 136 | 136 | 136 | 1,000 |
| 2009/02/24 | 132 | 132 | 131 | 131 | 8,000 |
| 2009/02/23 | 131 | 131 | 131 | 131 | 1,000 |
| 2009/02/20 | 132 | 132 | 130 | 130 | 3,000 |
| 2009/02/19 | 133 | 133 | 128 | 129 | 7,000 |
| 2009/02/16 | 134 | 134 | 134 | 134 | 1,000 |
| 2009/02/13 | 140 | 140 | 136 | 136 | 14,000 |
| 2009/02/12 | 139 | 140 | 139 | 140 | 4,000 |
| 2009/02/10 | 141 | 141 | 138 | 140 | 10,000 |
| 2009/02/09 | 148 | 148 | 143 | 143 | 17,000 |
| 2009/02/06 | 149 | 152 | 148 | 148 | 5,000 |
| 2009/02/05 | 148 | 150 | 148 | 148 | 6,000 |
| 2009/02/04 | 152 | 152 | 152 | 152 | 12,000 |
| 2009/02/03 | 151 | 151 | 147 | 150 | 16,000 |
| 2009/02/02 | 159 | 159 | 153 | 153 | 3,000 |
| 2009/01/30 | 170 | 170 | 150 | 160 | 39,000 |
| 2009/01/29 | 180 | 181 | 176 | 181 | 11,000 |
| 2009/01/28 | 181 | 185 | 181 | 185 | 3,000 |
| 2009/01/27 | 189 | 189 | 185 | 185 | 3,000 |
| 2009/01/26 | 186 | 186 | 185 | 185 | 2,000 |
| 2009/01/23 | 193 | 193 | 193 | 193 | 10,000 |
| 2009/01/22 | 186 | 193 | 186 | 193 | 4,000 |
| 2009/01/20 | 186 | 188 | 185 | 185 | 6,000 |
| 2009/01/19 | 191 | 191 | 188 | 188 | 5,000 |
| 2009/01/16 | 188 | 191 | 188 | 190 | 5,000 |
| 2009/01/15 | 189 | 194 | 189 | 194 | 11,000 |
| 2009/01/14 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/01/08 | 198 | 198 | 192 | 192 | 13,000 |
| 2009/01/07 | 195 | 195 | 194 | 195 | 7,000 |
| 2009/01/06 | 191 | 196 | 191 | 196 | 4,000 |
| 2009/01/05 | 196 | 201 | 196 | 196 | 9,000 |