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 |
|---|---|---|---|---|---|
| 2010/12/30 | 291 | 291 | 290 | 290 | 4,000 |
| 2010/12/29 | 293 | 294 | 293 | 293 | 4,000 |
| 2010/12/28 | 0 | 0 | 0 | 288 | 0 |
| 2010/12/27 | 297 | 297 | 288 | 288 | 18,000 |
| 2010/12/24 | 299 | 299 | 299 | 299 | 14,000 |
| 2010/12/22 | 300 | 301 | 290 | 295 | 39,000 |
| 2010/12/21 | 290 | 294 | 290 | 294 | 18,000 |
| 2010/12/20 | 290 | 290 | 286 | 287 | 21,000 |
| 2010/12/17 | 290 | 294 | 290 | 290 | 8,000 |
| 2010/12/16 | 287 | 293 | 287 | 290 | 14,000 |
| 2010/12/15 | 295 | 295 | 290 | 295 | 7,000 |
| 2010/12/14 | 290 | 294 | 288 | 290 | 14,000 |
| 2010/12/13 | 283 | 286 | 280 | 286 | 11,000 |
| 2010/12/10 | 289 | 292 | 286 | 286 | 16,000 |
| 2010/12/09 | 276 | 287 | 276 | 287 | 9,000 |
| 2010/12/08 | 275 | 288 | 274 | 274 | 20,000 |
| 2010/12/07 | 270 | 272 | 268 | 272 | 13,000 |
| 2010/12/06 | 269 | 274 | 266 | 268 | 13,000 |
| 2010/12/03 | 265 | 270 | 262 | 268 | 10,000 |
| 2010/12/02 | 267 | 267 | 262 | 263 | 5,000 |
| 2010/12/01 | 262 | 262 | 249 | 255 | 5,000 |
| 2010/11/30 | 261 | 261 | 256 | 256 | 4,000 |
| 2010/11/29 | 260 | 260 | 257 | 257 | 5,000 |
| 2010/11/26 | 264 | 267 | 260 | 260 | 18,000 |
| 2010/11/25 | 260 | 260 | 253 | 257 | 21,000 |
| 2010/11/24 | 256 | 256 | 249 | 252 | 30,000 |
| 2010/11/22 | 248 | 252 | 245 | 252 | 18,000 |
| 2010/11/19 | 250 | 250 | 238 | 241 | 17,000 |
| 2010/11/18 | 240 | 246 | 237 | 241 | 12,000 |
| 2010/11/17 | 240 | 240 | 235 | 238 | 18,000 |
| 2010/11/16 | 240 | 240 | 236 | 239 | 18,000 |
| 2010/11/15 | 235 | 239 | 233 | 239 | 12,000 |
| 2010/11/12 | 245 | 245 | 242 | 242 | 12,000 |
| 2010/11/11 | 246 | 247 | 245 | 245 | 6,000 |
| 2010/11/10 | 243 | 246 | 243 | 246 | 6,000 |
| 2010/11/09 | 249 | 250 | 243 | 243 | 17,000 |
| 2010/11/08 | 246 | 250 | 246 | 250 | 6,000 |
| 2010/11/05 | 240 | 242 | 240 | 242 | 17,000 |
| 2010/11/04 | 240 | 240 | 240 | 240 | 6,000 |
| 2010/11/02 | 236 | 238 | 234 | 237 | 17,000 |
| 2010/11/01 | 250 | 250 | 240 | 245 | 62,000 |
| 2010/10/29 | 268 | 280 | 268 | 272 | 9,000 |
| 2010/10/28 | 271 | 273 | 270 | 270 | 8,000 |
| 2010/10/27 | 270 | 273 | 270 | 271 | 11,000 |
| 2010/10/26 | 269 | 270 | 269 | 270 | 4,000 |
| 2010/10/25 | 278 | 278 | 270 | 270 | 7,000 |
| 2010/10/22 | 271 | 271 | 270 | 270 | 8,000 |
| 2010/10/21 | 273 | 273 | 271 | 271 | 4,000 |
| 2010/10/20 | 273 | 273 | 265 | 273 | 8,000 |
| 2010/10/19 | 281 | 281 | 281 | 281 | 1,000 |
| 2010/10/18 | 0 | 0 | 0 | 281 | 0 |
| 2010/10/15 | 281 | 281 | 281 | 281 | 1,000 |
| 2010/10/14 | 273 | 273 | 273 | 273 | 1,000 |
| 2010/10/13 | 270 | 278 | 270 | 278 | 8,000 |
| 2010/10/12 | 275 | 275 | 270 | 270 | 5,000 |
| 2010/10/08 | 275 | 276 | 275 | 275 | 9,000 |
| 2010/10/07 | 272 | 275 | 272 | 275 | 10,000 |
| 2010/10/06 | 276 | 278 | 270 | 273 | 20,000 |
| 2010/10/05 | 278 | 278 | 273 | 278 | 20,000 |
| 2010/10/04 | 0 | 0 | 0 | 294 | 0 |
| 2010/10/01 | 293 | 296 | 289 | 294 | 9,000 |
| 2010/09/30 | 295 | 296 | 295 | 296 | 5,000 |
| 2010/09/29 | 305 | 310 | 305 | 310 | 10,000 |
| 2010/09/28 | 0 | 0 | 0 | 305 | 0 |
| 2010/09/27 | 311 | 311 | 305 | 305 | 2,000 |
| 2010/09/24 | 313 | 313 | 311 | 311 | 6,000 |
| 2010/09/22 | 316 | 316 | 314 | 314 | 7,000 |
| 2010/09/21 | 322 | 323 | 314 | 316 | 35,000 |
| 2010/09/17 | 304 | 319 | 304 | 319 | 11,000 |
| 2010/09/16 | 316 | 317 | 308 | 308 | 8,000 |
| 2010/09/15 | 298 | 315 | 298 | 315 | 31,000 |
| 2010/09/14 | 302 | 304 | 298 | 298 | 21,000 |
| 2010/09/13 | 290 | 297 | 290 | 295 | 6,000 |
| 2010/09/10 | 281 | 282 | 281 | 282 | 5,000 |
| 2010/09/09 | 267 | 282 | 267 | 282 | 11,000 |
| 2010/09/08 | 278 | 278 | 270 | 271 | 10,000 |
| 2010/09/07 | 279 | 285 | 279 | 283 | 8,000 |
| 2010/09/06 | 274 | 282 | 274 | 278 | 14,000 |
| 2010/09/03 | 271 | 276 | 271 | 276 | 3,000 |
| 2010/09/02 | 272 | 272 | 271 | 271 | 4,000 |
| 2010/09/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/08/31 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/08/30 | 278 | 290 | 276 | 276 | 8,000 |
| 2010/08/27 | 268 | 280 | 268 | 280 | 11,000 |
| 2010/08/26 | 266 | 271 | 264 | 268 | 18,000 |
| 2010/08/25 | 276 | 276 | 265 | 265 | 12,000 |
| 2010/08/24 | 288 | 288 | 277 | 278 | 14,000 |
| 2010/08/23 | 284 | 288 | 283 | 288 | 6,000 |
| 2010/08/20 | 288 | 296 | 286 | 286 | 19,000 |
| 2010/08/19 | 294 | 299 | 291 | 292 | 21,000 |
| 2010/08/18 | 297 | 297 | 296 | 296 | 6,000 |
| 2010/08/17 | 302 | 302 | 301 | 301 | 4,000 |
| 2010/08/16 | 302 | 303 | 302 | 303 | 2,000 |
| 2010/08/13 | 305 | 310 | 305 | 310 | 3,000 |
| 2010/08/12 | 305 | 319 | 305 | 318 | 7,000 |
| 2010/08/11 | 313 | 313 | 305 | 305 | 7,000 |
| 2010/08/10 | 0 | 0 | 0 | 327 | 0 |
| 2010/08/09 | 327 | 327 | 327 | 327 | 1,000 |
| 2010/08/06 | 325 | 325 | 320 | 323 | 15,000 |
| 2010/08/05 | 326 | 326 | 325 | 325 | 14,000 |
| 2010/08/04 | 335 | 335 | 326 | 326 | 6,000 |
| 2010/08/03 | 347 | 347 | 338 | 338 | 8,000 |
| 2010/08/02 | 335 | 339 | 335 | 335 | 18,000 |
| 2010/07/30 | 348 | 350 | 345 | 350 | 17,000 |
| 2010/07/29 | 340 | 344 | 340 | 344 | 2,000 |
| 2010/07/28 | 340 | 342 | 320 | 340 | 21,000 |
| 2010/07/27 | 330 | 340 | 330 | 340 | 10,000 |
| 2010/07/26 | 0 | 0 | 0 | 330 | 0 |
| 2010/07/23 | 330 | 330 | 330 | 330 | 7,000 |
| 2010/07/22 | 325 | 325 | 325 | 325 | 6,000 |
| 2010/07/21 | 328 | 330 | 325 | 325 | 8,000 |
| 2010/07/20 | 326 | 330 | 326 | 328 | 18,000 |
| 2010/07/16 | 340 | 340 | 338 | 338 | 5,000 |
| 2010/07/15 | 352 | 352 | 340 | 343 | 31,000 |
| 2010/07/14 | 345 | 355 | 345 | 352 | 17,000 |
| 2010/07/13 | 354 | 354 | 346 | 346 | 4,000 |
| 2010/07/12 | 351 | 353 | 346 | 346 | 6,000 |
| 2010/07/09 | 345 | 351 | 344 | 351 | 8,000 |
| 2010/07/08 | 337 | 348 | 337 | 348 | 4,000 |
| 2010/07/07 | 334 | 337 | 334 | 336 | 7,000 |
| 2010/07/06 | 337 | 340 | 330 | 339 | 28,000 |
| 2010/07/05 | 349 | 349 | 343 | 344 | 15,000 |
| 2010/07/02 | 353 | 359 | 341 | 347 | 22,000 |
| 2010/07/01 | 355 | 355 | 352 | 354 | 6,000 |
| 2010/06/30 | 364 | 365 | 364 | 365 | 9,000 |
| 2010/06/29 | 372 | 374 | 368 | 368 | 9,000 |
| 2010/06/28 | 385 | 385 | 364 | 375 | 20,000 |
| 2010/06/25 | 386 | 386 | 378 | 386 | 5,000 |
| 2010/06/24 | 377 | 387 | 377 | 386 | 11,000 |
| 2010/06/23 | 382 | 390 | 382 | 390 | 5,000 |
| 2010/06/22 | 397 | 397 | 395 | 395 | 8,000 |
| 2010/06/21 | 387 | 395 | 386 | 395 | 8,000 |
| 2010/06/18 | 392 | 392 | 386 | 392 | 14,000 |
| 2010/06/17 | 405 | 405 | 400 | 400 | 9,000 |
| 2010/06/16 | 398 | 410 | 398 | 405 | 23,000 |
| 2010/06/15 | 384 | 400 | 384 | 400 | 20,000 |
| 2010/06/14 | 376 | 392 | 376 | 384 | 5,000 |
| 2010/06/11 | 0 | 0 | 0 | 372 | 0 |
| 2010/06/10 | 369 | 372 | 362 | 372 | 6,000 |
| 2010/06/09 | 369 | 369 | 369 | 369 | 3,000 |
| 2010/06/08 | 360 | 368 | 360 | 367 | 8,000 |
| 2010/06/07 | 378 | 378 | 366 | 367 | 10,000 |
| 2010/06/04 | 375 | 393 | 375 | 385 | 16,000 |
| 2010/06/03 | 383 | 383 | 370 | 375 | 14,000 |
| 2010/06/02 | 373 | 379 | 370 | 375 | 15,000 |
| 2010/06/01 | 385 | 385 | 374 | 374 | 23,000 |
| 2010/05/31 | 386 | 390 | 380 | 382 | 11,000 |
| 2010/05/28 | 360 | 388 | 360 | 382 | 11,000 |
| 2010/05/27 | 355 | 360 | 354 | 360 | 5,000 |
| 2010/05/26 | 346 | 347 | 346 | 347 | 2,000 |
| 2010/05/25 | 361 | 361 | 338 | 348 | 20,000 |
| 2010/05/24 | 370 | 370 | 356 | 361 | 18,000 |
| 2010/05/21 | 358 | 370 | 357 | 370 | 4,000 |
| 2010/05/20 | 380 | 387 | 379 | 386 | 6,000 |
| 2010/05/19 | 387 | 388 | 387 | 388 | 4,000 |
| 2010/05/18 | 405 | 405 | 386 | 388 | 20,000 |
| 2010/05/17 | 410 | 410 | 396 | 404 | 27,000 |
| 2010/05/14 | 410 | 417 | 410 | 417 | 11,000 |
| 2010/05/13 | 408 | 412 | 407 | 407 | 29,000 |
| 2010/05/12 | 418 | 418 | 409 | 412 | 26,000 |
| 2010/05/11 | 440 | 443 | 416 | 424 | 35,000 |
| 2010/05/10 | 448 | 448 | 417 | 432 | 98,000 |
| 2010/05/07 | 369 | 382 | 345 | 368 | 37,000 |
| 2010/05/06 | 380 | 388 | 380 | 385 | 23,000 |
| 2010/04/30 | 367 | 382 | 367 | 382 | 84,000 |
| 2010/04/28 | 346 | 352 | 346 | 352 | 10,000 |
| 2010/04/27 | 353 | 355 | 353 | 355 | 19,000 |
| 2010/04/26 | 360 | 360 | 353 | 353 | 17,000 |
| 2010/04/23 | 345 | 353 | 345 | 353 | 18,000 |
| 2010/04/22 | 338 | 340 | 337 | 340 | 8,000 |
| 2010/04/21 | 339 | 339 | 332 | 335 | 18,000 |
| 2010/04/20 | 338 | 338 | 335 | 335 | 6,000 |
| 2010/04/19 | 337 | 337 | 333 | 333 | 10,000 |
| 2010/04/16 | 342 | 342 | 342 | 342 | 1,000 |
| 2010/04/15 | 340 | 342 | 339 | 342 | 10,000 |
| 2010/04/14 | 337 | 340 | 337 | 340 | 4,000 |
| 2010/04/13 | 343 | 343 | 340 | 343 | 8,000 |
| 2010/04/12 | 342 | 342 | 341 | 342 | 6,000 |
| 2010/04/09 | 342 | 344 | 331 | 341 | 13,000 |
| 2010/04/08 | 343 | 350 | 336 | 350 | 16,000 |
| 2010/04/07 | 345 | 350 | 345 | 348 | 14,000 |
| 2010/04/06 | 350 | 351 | 345 | 348 | 13,000 |
| 2010/04/05 | 351 | 351 | 351 | 351 | 4,000 |
| 2010/04/02 | 347 | 351 | 345 | 351 | 15,000 |
| 2010/04/01 | 350 | 351 | 340 | 351 | 7,000 |
| 2010/03/31 | 353 | 362 | 351 | 351 | 18,000 |
| 2010/03/30 | 340 | 350 | 340 | 350 | 14,000 |
| 2010/03/29 | 335 | 340 | 335 | 340 | 3,000 |
| 2010/03/26 | 322 | 337 | 322 | 335 | 6,000 |
| 2010/03/25 | 324 | 328 | 322 | 322 | 17,000 |
| 2010/03/24 | 335 | 336 | 327 | 329 | 25,000 |
| 2010/03/23 | 339 | 340 | 330 | 335 | 26,000 |
| 2010/03/19 | 306 | 329 | 306 | 329 | 53,000 |
| 2010/03/18 | 296 | 309 | 296 | 305 | 34,000 |
| 2010/03/17 | 286 | 292 | 285 | 288 | 27,000 |
| 2010/03/16 | 282 | 285 | 282 | 284 | 15,000 |
| 2010/03/15 | 275 | 280 | 275 | 280 | 13,000 |
| 2010/03/12 | 281 | 281 | 278 | 279 | 8,000 |
| 2010/03/11 | 277 | 287 | 277 | 280 | 13,000 |
| 2010/03/10 | 274 | 279 | 274 | 276 | 16,000 |
| 2010/03/09 | 274 | 277 | 274 | 275 | 17,000 |
| 2010/03/08 | 278 | 278 | 273 | 275 | 25,000 |
| 2010/03/05 | 270 | 278 | 270 | 278 | 6,000 |
| 2010/03/04 | 271 | 271 | 270 | 271 | 27,000 |
| 2010/03/03 | 275 | 280 | 275 | 279 | 18,000 |
| 2010/03/02 | 268 | 273 | 264 | 270 | 9,000 |
| 2010/03/01 | 262 | 272 | 260 | 270 | 8,000 |
| 2010/02/26 | 263 | 263 | 262 | 262 | 2,000 |
| 2010/02/25 | 270 | 270 | 270 | 270 | 4,000 |
| 2010/02/24 | 256 | 270 | 256 | 270 | 31,000 |
| 2010/02/23 | 265 | 266 | 260 | 261 | 12,000 |
| 2010/02/22 | 278 | 278 | 265 | 265 | 16,000 |
| 2010/02/19 | 267 | 270 | 260 | 265 | 13,000 |
| 2010/02/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/02/17 | 262 | 266 | 262 | 266 | 2,000 |
| 2010/02/16 | 255 | 260 | 255 | 260 | 7,000 |
| 2010/02/15 | 266 | 266 | 258 | 260 | 5,000 |
| 2010/02/12 | 258 | 265 | 251 | 265 | 10,000 |
| 2010/02/10 | 270 | 270 | 265 | 265 | 3,000 |
| 2010/02/09 | 276 | 276 | 263 | 270 | 9,000 |
| 2010/02/08 | 280 | 280 | 276 | 276 | 9,000 |
| 2010/02/05 | 276 | 282 | 276 | 282 | 11,000 |
| 2010/02/04 | 289 | 290 | 289 | 290 | 5,000 |
| 2010/02/03 | 295 | 295 | 286 | 289 | 18,000 |
| 2010/02/02 | 285 | 291 | 284 | 287 | 17,000 |
| 2010/02/01 | 280 | 290 | 277 | 285 | 31,000 |
| 2010/01/29 | 272 | 277 | 270 | 275 | 6,000 |
| 2010/01/28 | 266 | 275 | 266 | 272 | 7,000 |
| 2010/01/27 | 275 | 275 | 265 | 270 | 12,000 |
| 2010/01/26 | 280 | 281 | 277 | 281 | 15,000 |
| 2010/01/25 | 286 | 295 | 275 | 280 | 21,000 |
| 2010/01/22 | 273 | 284 | 269 | 284 | 12,000 |
| 2010/01/21 | 261 | 270 | 261 | 268 | 19,000 |
| 2010/01/20 | 257 | 262 | 257 | 258 | 14,000 |
| 2010/01/18 | 248 | 248 | 248 | 248 | 2,000 |
| 2010/01/15 | 243 | 248 | 243 | 248 | 7,000 |
| 2010/01/14 | 245 | 248 | 245 | 248 | 3,000 |
| 2010/01/13 | 250 | 250 | 240 | 248 | 17,000 |
| 2010/01/12 | 254 | 254 | 250 | 250 | 16,000 |
| 2010/01/08 | 251 | 251 | 243 | 251 | 13,000 |
| 2010/01/07 | 248 | 248 | 240 | 240 | 10,000 |
| 2010/01/06 | 242 | 244 | 242 | 242 | 8,000 |
| 2010/01/05 | 248 | 248 | 244 | 244 | 9,000 |
| 2010/01/04 | 248 | 248 | 248 | 248 | 5,000 |