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 |
---|---|---|---|---|---|
2014/12/30 | 354 | 361 | 353 | 361 | 11,000 |
2014/12/29 | 361 | 365 | 358 | 360 | 23,000 |
2014/12/26 | 354 | 363 | 353 | 361 | 18,000 |
2014/12/25 | 340 | 350 | 337 | 348 | 220,000 |
2014/12/24 | 357 | 370 | 342 | 348 | 45,000 |
2014/12/22 | 363 | 363 | 346 | 356 | 32,000 |
2014/12/19 | 379 | 380 | 370 | 370 | 31,000 |
2014/12/18 | 380 | 380 | 374 | 377 | 9,000 |
2014/12/17 | 374 | 376 | 372 | 375 | 14,000 |
2014/12/16 | 391 | 391 | 370 | 375 | 109,000 |
2014/12/15 | 391 | 397 | 391 | 391 | 124,000 |
2014/12/12 | 390 | 405 | 390 | 401 | 105,000 |
2014/12/11 | 377 | 389 | 376 | 389 | 117,000 |
2014/12/10 | 377 | 379 | 368 | 378 | 32,000 |
2014/12/09 | 378 | 388 | 377 | 381 | 56,000 |
2014/12/08 | 383 | 402 | 382 | 384 | 74,000 |
2014/12/05 | 390 | 390 | 383 | 388 | 64,000 |
2014/12/04 | 398 | 400 | 370 | 390 | 173,000 |
2014/12/03 | 412 | 416 | 403 | 403 | 100,000 |
2014/12/02 | 393 | 413 | 393 | 405 | 133,000 |
2014/12/01 | 376 | 397 | 376 | 385 | 83,000 |
2014/11/28 | 373 | 380 | 369 | 377 | 50,000 |
2014/11/27 | 374 | 382 | 374 | 380 | 41,000 |
2014/11/26 | 374 | 396 | 371 | 380 | 222,000 |
2014/11/25 | 374 | 410 | 361 | 371 | 350,000 |
2014/11/21 | 365 | 377 | 359 | 377 | 88,000 |
2014/11/20 | 363 | 366 | 351 | 366 | 103,000 |
2014/11/19 | 353 | 359 | 349 | 355 | 106,000 |
2014/11/18 | 330 | 347 | 329 | 344 | 61,000 |
2014/11/17 | 330 | 330 | 324 | 329 | 30,000 |
2014/11/14 | 322 | 331 | 315 | 330 | 73,000 |
2014/11/13 | 329 | 336 | 323 | 328 | 90,000 |
2014/11/12 | 365 | 365 | 336 | 336 | 169,000 |
2014/11/11 | 345 | 360 | 340 | 358 | 114,000 |
2014/11/10 | 344 | 363 | 339 | 347 | 203,000 |
2014/11/07 | 344 | 350 | 321 | 338 | 203,000 |
2014/11/06 | 359 | 385 | 320 | 338 | 821,000 |
2014/11/05 | 295 | 340 | 295 | 340 | 616,000 |
2014/11/04 | 282 | 286 | 271 | 286 | 256,000 |
2014/10/31 | 257 | 258 | 253 | 258 | 20,000 |
2014/10/30 | 253 | 257 | 252 | 254 | 24,000 |
2014/10/29 | 252 | 252 | 251 | 251 | 13,000 |
2014/10/28 | 252 | 252 | 250 | 250 | 4,000 |
2014/10/27 | 258 | 258 | 256 | 256 | 7,000 |
2014/10/24 | 260 | 264 | 257 | 257 | 20,000 |
2014/10/23 | 255 | 265 | 255 | 262 | 36,000 |
2014/10/22 | 253 | 260 | 250 | 260 | 54,000 |
2014/10/21 | 247 | 249 | 246 | 247 | 8,000 |
2014/10/20 | 242 | 247 | 233 | 247 | 26,000 |
2014/10/17 | 244 | 245 | 240 | 240 | 21,000 |
2014/10/16 | 239 | 249 | 231 | 245 | 68,000 |
2014/10/15 | 237 | 240 | 226 | 231 | 36,000 |
2014/10/14 | 239 | 247 | 237 | 241 | 147,000 |
2014/10/10 | 224 | 227 | 218 | 219 | 183,000 |
2014/10/09 | 236 | 236 | 230 | 230 | 8,000 |
2014/10/08 | 240 | 240 | 234 | 237 | 12,000 |
2014/10/07 | 239 | 242 | 239 | 240 | 4,000 |
2014/10/06 | 239 | 244 | 239 | 244 | 3,000 |
2014/10/03 | 231 | 236 | 231 | 236 | 6,000 |
2014/10/02 | 239 | 240 | 229 | 236 | 47,000 |
2014/10/01 | 243 | 247 | 243 | 245 | 14,000 |
2014/09/30 | 254 | 254 | 242 | 248 | 49,000 |
2014/09/29 | 253 | 254 | 253 | 253 | 6,000 |
2014/09/26 | 253 | 253 | 250 | 253 | 10,000 |
2014/09/25 | 260 | 260 | 250 | 253 | 92,000 |
2014/09/24 | 254 | 260 | 251 | 260 | 25,000 |
2014/09/22 | 252 | 254 | 251 | 252 | 10,000 |
2014/09/19 | 254 | 255 | 247 | 253 | 50,000 |
2014/09/18 | 251 | 252 | 251 | 252 | 5,000 |
2014/09/17 | 252 | 255 | 252 | 255 | 8,000 |
2014/09/16 | 252 | 253 | 250 | 252 | 12,000 |
2014/09/12 | 262 | 262 | 252 | 256 | 47,000 |
2014/09/11 | 264 | 264 | 256 | 259 | 36,000 |
2014/09/10 | 264 | 265 | 260 | 261 | 14,000 |
2014/09/09 | 265 | 269 | 262 | 265 | 103,000 |
2014/09/08 | 251 | 260 | 251 | 260 | 34,000 |
2014/09/05 | 255 | 255 | 252 | 252 | 37,000 |
2014/09/04 | 252 | 254 | 251 | 253 | 16,000 |
2014/09/03 | 256 | 256 | 251 | 256 | 29,000 |
2014/09/02 | 252 | 253 | 249 | 251 | 21,000 |
2014/09/01 | 256 | 259 | 251 | 251 | 37,000 |
2014/08/29 | 251 | 259 | 249 | 254 | 28,000 |
2014/08/28 | 257 | 259 | 251 | 259 | 20,000 |
2014/08/27 | 261 | 261 | 253 | 257 | 38,000 |
2014/08/26 | 268 | 270 | 256 | 262 | 103,000 |
2014/08/25 | 254 | 271 | 250 | 266 | 174,000 |
2014/08/22 | 245 | 252 | 240 | 252 | 82,000 |
2014/08/21 | 238 | 243 | 238 | 241 | 43,000 |
2014/08/20 | 232 | 240 | 232 | 234 | 108,000 |
2014/08/19 | 227 | 232 | 227 | 230 | 76,000 |
2014/08/18 | 229 | 229 | 226 | 227 | 6,000 |
2014/08/15 | 231 | 231 | 224 | 229 | 30,000 |
2014/08/14 | 220 | 232 | 220 | 230 | 34,000 |
2014/08/13 | 218 | 223 | 218 | 223 | 5,000 |
2014/08/12 | 226 | 226 | 220 | 221 | 14,000 |
2014/08/11 | 221 | 223 | 218 | 221 | 21,000 |
2014/08/08 | 218 | 220 | 212 | 220 | 31,000 |
2014/08/07 | 219 | 219 | 216 | 218 | 12,000 |
2014/08/06 | 222 | 222 | 218 | 222 | 13,000 |
2014/08/05 | 230 | 231 | 224 | 225 | 36,000 |
2014/08/04 | 224 | 229 | 224 | 225 | 62,000 |
2014/08/01 | 212 | 217 | 212 | 216 | 11,000 |
2014/07/31 | 217 | 220 | 215 | 216 | 20,000 |
2014/07/30 | 220 | 220 | 216 | 220 | 16,000 |
2014/07/29 | 215 | 219 | 215 | 219 | 11,000 |
2014/07/28 | 218 | 218 | 215 | 217 | 10,000 |
2014/07/25 | 222 | 222 | 220 | 220 | 13,000 |
2014/07/24 | 221 | 223 | 218 | 221 | 30,000 |
2014/07/23 | 223 | 223 | 212 | 219 | 22,000 |
2014/07/22 | 213 | 218 | 213 | 218 | 11,000 |
2014/07/18 | 213 | 218 | 210 | 218 | 37,000 |
2014/07/17 | 214 | 222 | 210 | 220 | 54,000 |
2014/07/16 | 222 | 222 | 210 | 213 | 38,000 |
2014/07/15 | 222 | 225 | 221 | 221 | 18,000 |
2014/07/14 | 226 | 226 | 221 | 225 | 6,000 |
2014/07/11 | 221 | 227 | 218 | 227 | 30,000 |
2014/07/10 | 235 | 237 | 221 | 225 | 132,000 |
2014/07/09 | 230 | 235 | 225 | 233 | 158,000 |
2014/07/08 | 224 | 236 | 221 | 228 | 142,000 |
2014/07/07 | 214 | 220 | 213 | 219 | 47,000 |
2014/07/04 | 209 | 216 | 208 | 212 | 134,000 |
2014/07/03 | 208 | 209 | 201 | 208 | 13,000 |
2014/07/02 | 205 | 209 | 205 | 208 | 23,000 |
2014/07/01 | 202 | 202 | 200 | 200 | 4,000 |
2014/06/30 | 197 | 200 | 197 | 200 | 2,000 |
2014/06/27 | 194 | 195 | 191 | 195 | 23,000 |
2014/06/26 | 197 | 197 | 195 | 195 | 25,000 |
2014/06/25 | 204 | 204 | 195 | 197 | 31,000 |
2014/06/24 | 204 | 204 | 202 | 203 | 9,000 |
2014/06/23 | 202 | 206 | 202 | 202 | 20,000 |
2014/06/20 | 200 | 200 | 199 | 199 | 3,000 |
2014/06/19 | 201 | 201 | 200 | 200 | 9,000 |
2014/06/18 | 204 | 204 | 199 | 199 | 15,000 |
2014/06/17 | 200 | 200 | 198 | 199 | 15,000 |
2014/06/16 | 195 | 199 | 193 | 195 | 27,000 |
2014/06/13 | 191 | 195 | 191 | 195 | 15,000 |
2014/06/12 | 191 | 193 | 191 | 193 | 4,000 |
2014/06/11 | 188 | 191 | 187 | 191 | 12,000 |
2014/06/10 | 185 | 191 | 185 | 188 | 22,000 |
2014/06/09 | 189 | 191 | 189 | 190 | 13,000 |
2014/06/06 | 188 | 193 | 188 | 189 | 13,000 |
2014/06/05 | 191 | 191 | 191 | 191 | 3,000 |
2014/06/04 | 189 | 192 | 189 | 192 | 3,000 |
2014/06/03 | 189 | 196 | 189 | 189 | 48,000 |
2014/06/02 | 187 | 195 | 187 | 194 | 45,000 |
2014/05/30 | 187 | 188 | 187 | 187 | 8,000 |
2014/05/29 | 181 | 187 | 181 | 185 | 20,000 |
2014/05/28 | 182 | 182 | 178 | 180 | 5,000 |
2014/05/27 | 181 | 182 | 179 | 182 | 21,000 |
2014/05/26 | 180 | 180 | 180 | 180 | 12,000 |
2014/05/23 | 175 | 178 | 175 | 178 | 7,000 |
2014/05/22 | 178 | 178 | 176 | 177 | 20,000 |
2014/05/21 | 174 | 175 | 173 | 175 | 9,000 |
2014/05/20 | 175 | 176 | 174 | 176 | 10,000 |
2014/05/19 | 182 | 182 | 176 | 176 | 7,000 |
2014/05/16 | 178 | 178 | 176 | 178 | 11,000 |
2014/05/15 | 180 | 181 | 177 | 181 | 7,000 |
2014/05/14 | 178 | 180 | 178 | 180 | 5,000 |
2014/05/13 | 182 | 182 | 179 | 179 | 11,000 |
2014/05/12 | 180 | 182 | 177 | 180 | 36,000 |
2014/05/09 | 173 | 176 | 173 | 176 | 8,000 |
2014/05/08 | 176 | 177 | 172 | 176 | 14,000 |
2014/05/07 | 175 | 175 | 175 | 175 | 3,000 |
2014/05/02 | 175 | 175 | 175 | 175 | 1,000 |
2014/05/01 | 174 | 174 | 174 | 174 | 1,000 |
2014/04/30 | 171 | 171 | 171 | 171 | 2,000 |
2014/04/28 | 173 | 173 | 171 | 171 | 11,000 |
2014/04/25 | 172 | 174 | 172 | 174 | 9,000 |
2014/04/24 | 172 | 174 | 172 | 174 | 2,000 |
2014/04/23 | 171 | 175 | 171 | 175 | 2,000 |
2014/04/22 | 174 | 174 | 173 | 173 | 6,000 |
2014/04/21 | 171 | 174 | 171 | 174 | 16,000 |
2014/04/17 | 172 | 172 | 171 | 171 | 5,000 |
2014/04/16 | 172 | 172 | 172 | 172 | 1,000 |
2014/04/15 | 173 | 173 | 170 | 171 | 24,000 |
2014/04/14 | 179 | 179 | 173 | 173 | 3,000 |
2014/04/11 | 172 | 172 | 172 | 172 | 1,000 |
2014/04/10 | 170 | 172 | 170 | 171 | 18,000 |
2014/04/09 | 173 | 174 | 170 | 173 | 22,000 |
2014/04/07 | 173 | 173 | 173 | 173 | 2,000 |
2014/04/04 | 176 | 176 | 176 | 176 | 2,000 |
2014/04/03 | 176 | 178 | 173 | 176 | 21,000 |
2014/04/02 | 175 | 176 | 174 | 176 | 6,000 |
2014/04/01 | 173 | 173 | 171 | 171 | 8,000 |
2014/03/31 | 174 | 174 | 173 | 173 | 2,000 |
2014/03/28 | 172 | 172 | 171 | 171 | 15,000 |
2014/03/27 | 170 | 171 | 170 | 171 | 14,000 |
2014/03/26 | 172 | 172 | 172 | 172 | 2,000 |
2014/03/25 | 175 | 175 | 171 | 173 | 11,000 |
2014/03/24 | 174 | 174 | 174 | 174 | 1,000 |
2014/03/20 | 172 | 172 | 171 | 171 | 8,000 |
2014/03/19 | 174 | 174 | 172 | 172 | 16,000 |
2014/03/18 | 173 | 173 | 173 | 173 | 3,000 |
2014/03/17 | 173 | 173 | 172 | 172 | 16,000 |
2014/03/14 | 172 | 175 | 172 | 175 | 7,000 |
2014/03/13 | 177 | 177 | 173 | 173 | 29,000 |
2014/03/12 | 180 | 180 | 177 | 177 | 4,000 |
2014/03/11 | 175 | 175 | 175 | 175 | 7,000 |
2014/03/10 | 180 | 183 | 178 | 178 | 9,000 |
2014/03/07 | 179 | 179 | 179 | 179 | 1,000 |
2014/03/06 | 176 | 178 | 175 | 178 | 17,000 |
2014/03/05 | 177 | 179 | 175 | 175 | 16,000 |
2014/03/04 | 177 | 177 | 175 | 177 | 6,000 |
2014/03/03 | 179 | 179 | 175 | 177 | 15,000 |
2014/02/28 | 183 | 183 | 181 | 181 | 14,000 |
2014/02/27 | 185 | 185 | 183 | 183 | 3,000 |
2014/02/26 | 186 | 188 | 186 | 188 | 4,000 |
2014/02/25 | 183 | 185 | 183 | 185 | 7,000 |
2014/02/24 | 184 | 184 | 182 | 183 | 12,000 |
2014/02/21 | 177 | 180 | 177 | 180 | 3,000 |
2014/02/20 | 180 | 180 | 177 | 177 | 5,000 |
2014/02/19 | 180 | 180 | 180 | 180 | 8,000 |
2014/02/18 | 179 | 179 | 179 | 179 | 3,000 |
2014/02/17 | 178 | 178 | 175 | 177 | 18,000 |
2014/02/14 | 181 | 182 | 179 | 179 | 10,000 |
2014/02/13 | 191 | 191 | 182 | 183 | 5,000 |
2014/02/12 | 183 | 186 | 183 | 186 | 65,000 |
2014/02/10 | 185 | 186 | 174 | 178 | 26,000 |
2014/02/07 | 181 | 186 | 181 | 186 | 17,000 |
2014/02/06 | 174 | 179 | 174 | 179 | 11,000 |
2014/02/05 | 177 | 184 | 173 | 173 | 9,000 |
2014/02/04 | 179 | 180 | 170 | 173 | 46,000 |
2014/02/03 | 189 | 195 | 179 | 181 | 133,000 |
2014/01/31 | 214 | 222 | 214 | 215 | 30,000 |
2014/01/30 | 214 | 217 | 214 | 215 | 4,000 |
2014/01/29 | 226 | 230 | 220 | 220 | 11,000 |
2014/01/28 | 212 | 219 | 212 | 219 | 26,000 |
2014/01/27 | 213 | 216 | 210 | 215 | 30,000 |
2014/01/24 | 227 | 230 | 226 | 226 | 17,000 |
2014/01/23 | 236 | 239 | 230 | 233 | 28,000 |
2014/01/22 | 230 | 237 | 226 | 236 | 35,000 |
2014/01/21 | 229 | 232 | 225 | 230 | 28,000 |
2014/01/20 | 231 | 232 | 226 | 229 | 26,000 |
2014/01/17 | 232 | 238 | 225 | 231 | 88,000 |
2014/01/16 | 246 | 256 | 235 | 235 | 116,000 |
2014/01/15 | 248 | 249 | 242 | 245 | 85,000 |
2014/01/14 | 231 | 248 | 225 | 240 | 156,000 |
2014/01/10 | 234 | 239 | 230 | 236 | 142,000 |
2014/01/09 | 213 | 231 | 213 | 223 | 211,000 |
2014/01/08 | 206 | 217 | 206 | 213 | 88,000 |
2014/01/07 | 205 | 205 | 200 | 203 | 39,000 |
2014/01/06 | 203 | 203 | 201 | 201 | 5,000 |