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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,799 | 1,813 | 1,791 | 1,808 | 30,800 |
| 2017/12/28 | 1,800 | 1,818 | 1,790 | 1,800 | 48,700 |
| 2017/12/27 | 1,787 | 1,819 | 1,785 | 1,803 | 61,500 |
| 2017/12/26 | 1,803 | 1,811 | 1,785 | 1,785 | 222,300 |
| 2017/12/25 | 1,864 | 1,919 | 1,864 | 1,880 | 29,000 |
| 2017/12/22 | 1,916 | 1,919 | 1,861 | 1,869 | 18,700 |
| 2017/12/21 | 1,882 | 1,938 | 1,850 | 1,876 | 55,100 |
| 2017/12/20 | 1,896 | 1,929 | 1,866 | 1,869 | 39,200 |
| 2017/12/19 | 1,875 | 1,912 | 1,866 | 1,895 | 12,500 |
| 2017/12/18 | 1,855 | 1,881 | 1,836 | 1,864 | 16,000 |
| 2017/12/15 | 1,817 | 1,875 | 1,817 | 1,853 | 16,200 |
| 2017/12/14 | 1,822 | 1,836 | 1,814 | 1,819 | 19,700 |
| 2017/12/13 | 1,811 | 1,866 | 1,811 | 1,827 | 18,200 |
| 2017/12/12 | 1,820 | 1,828 | 1,790 | 1,803 | 16,300 |
| 2017/12/11 | 1,840 | 1,840 | 1,812 | 1,820 | 14,000 |
| 2017/12/08 | 1,847 | 1,847 | 1,810 | 1,829 | 10,900 |
| 2017/12/07 | 1,740 | 1,830 | 1,740 | 1,807 | 25,500 |
| 2017/12/06 | 1,835 | 1,845 | 1,732 | 1,732 | 132,900 |
| 2017/12/05 | 1,952 | 1,970 | 1,901 | 1,915 | 12,800 |
| 2017/12/04 | 2,050 | 2,055 | 1,990 | 1,992 | 20,000 |
| 2017/12/01 | 2,030 | 2,030 | 1,983 | 2,020 | 5,300 |
| 2017/11/30 | 1,986 | 2,030 | 1,962 | 2,015 | 27,700 |
| 2017/11/29 | 1,949 | 2,047 | 1,930 | 1,989 | 43,400 |
| 2017/11/28 | 2,074 | 2,105 | 2,020 | 2,023 | 32,100 |
| 2017/11/27 | 1,993 | 2,049 | 1,988 | 2,049 | 34,700 |
| 2017/11/24 | 1,990 | 1,993 | 1,959 | 1,976 | 11,700 |
| 2017/11/22 | 1,879 | 1,974 | 1,879 | 1,974 | 21,800 |
| 2017/11/21 | 1,866 | 1,897 | 1,842 | 1,878 | 9,400 |
| 2017/11/20 | 1,845 | 1,878 | 1,836 | 1,849 | 18,100 |
| 2017/11/17 | 1,873 | 1,873 | 1,854 | 1,860 | 11,200 |
| 2017/11/16 | 1,831 | 1,874 | 1,830 | 1,873 | 12,300 |
| 2017/11/15 | 1,985 | 1,985 | 1,803 | 1,830 | 56,100 |
| 2017/11/14 | 1,917 | 1,959 | 1,917 | 1,959 | 10,100 |
| 2017/11/13 | 1,901 | 1,964 | 1,900 | 1,912 | 21,400 |
| 2017/11/10 | 1,899 | 1,902 | 1,865 | 1,891 | 27,000 |
| 2017/11/09 | 1,998 | 1,998 | 1,790 | 1,914 | 38,200 |
| 2017/11/08 | 1,981 | 1,985 | 1,915 | 1,984 | 19,000 |
| 2017/11/07 | 1,923 | 2,017 | 1,922 | 2,016 | 37,200 |
| 2017/11/06 | 1,990 | 1,990 | 1,941 | 1,941 | 21,400 |
| 2017/11/02 | 1,950 | 1,990 | 1,936 | 1,990 | 40,800 |
| 2017/11/01 | 1,948 | 1,950 | 1,928 | 1,950 | 17,600 |
| 2017/10/31 | 2,007 | 2,008 | 1,916 | 1,916 | 71,000 |
| 2017/10/30 | 2,050 | 2,050 | 1,970 | 2,012 | 93,200 |
| 2017/10/27 | 2,075 | 2,120 | 2,048 | 2,063 | 49,500 |
| 2017/10/26 | 2,001 | 2,108 | 2,001 | 2,050 | 35,900 |
| 2017/10/25 | 2,018 | 2,030 | 1,982 | 2,008 | 10,400 |
| 2017/10/24 | 2,025 | 2,048 | 1,956 | 1,997 | 59,300 |
| 2017/10/23 | 1,823 | 2,051 | 1,823 | 2,026 | 46,700 |
| 2017/10/20 | 1,865 | 1,865 | 1,799 | 1,814 | 36,200 |
| 2017/10/19 | 1,857 | 1,878 | 1,838 | 1,865 | 13,200 |
| 2017/10/18 | 1,900 | 1,908 | 1,850 | 1,875 | 10,700 |
| 2017/10/17 | 1,863 | 1,909 | 1,857 | 1,905 | 16,900 |
| 2017/10/16 | 1,926 | 1,938 | 1,855 | 1,857 | 44,300 |
| 2017/10/13 | 1,953 | 1,969 | 1,937 | 1,945 | 13,100 |
| 2017/10/12 | 1,988 | 2,003 | 1,952 | 1,953 | 28,400 |
| 2017/10/11 | 2,037 | 2,037 | 1,990 | 1,993 | 13,500 |
| 2017/10/10 | 2,020 | 2,040 | 1,987 | 2,038 | 16,700 |
| 2017/10/06 | 1,949 | 2,030 | 1,944 | 2,009 | 21,400 |
| 2017/10/05 | 1,998 | 1,998 | 1,930 | 1,950 | 50,700 |
| 2017/10/04 | 2,161 | 2,161 | 1,982 | 2,030 | 52,100 |
| 2017/10/03 | 2,115 | 2,155 | 2,105 | 2,145 | 43,900 |
| 2017/10/02 | 1,983 | 2,105 | 1,950 | 2,105 | 63,800 |
| 2017/09/29 | 1,935 | 1,976 | 1,933 | 1,970 | 29,300 |
| 2017/09/28 | 1,896 | 1,935 | 1,896 | 1,929 | 16,000 |
| 2017/09/27 | 1,841 | 1,930 | 1,815 | 1,890 | 14,400 |
| 2017/09/27 | 1 -> 4.00 分割 | ||||
| 2017/09/26 | 7,430 | 7,460 | 7,330 | 7,370 | 5,800 |
| 2017/09/25 | 7,490 | 7,600 | 7,430 | 7,430 | 4,800 |
| 2017/09/22 | 7,600 | 7,660 | 7,360 | 7,490 | 5,500 |
| 2017/09/21 | 7,550 | 7,740 | 7,470 | 7,570 | 8,500 |
| 2017/09/20 | 7,730 | 7,800 | 7,650 | 7,700 | 4,900 |
| 2017/09/19 | 7,720 | 7,810 | 7,690 | 7,750 | 4,500 |
| 2017/09/15 | 7,600 | 7,780 | 7,600 | 7,650 | 4,700 |
| 2017/09/14 | 7,960 | 8,100 | 7,560 | 7,690 | 13,300 |
| 2017/09/13 | 7,780 | 8,000 | 7,750 | 7,940 | 9,100 |
| 2017/09/12 | 7,680 | 7,770 | 7,540 | 7,750 | 8,800 |
| 2017/09/11 | 7,590 | 7,640 | 7,410 | 7,620 | 6,600 |
| 2017/09/08 | 7,640 | 7,730 | 7,260 | 7,440 | 12,700 |
| 2017/09/07 | 7,160 | 7,650 | 7,010 | 7,650 | 15,400 |
| 2017/09/06 | 6,520 | 7,080 | 6,500 | 7,010 | 11,000 |
| 2017/09/05 | 7,280 | 7,300 | 6,770 | 6,820 | 17,300 |
| 2017/09/04 | 7,750 | 7,750 | 7,070 | 7,250 | 14,300 |
| 2017/09/01 | 7,570 | 7,650 | 7,470 | 7,480 | 8,000 |
| 2017/08/31 | 7,310 | 7,590 | 7,260 | 7,540 | 14,900 |
| 2017/08/30 | 7,360 | 7,420 | 7,100 | 7,160 | 21,500 |
| 2017/08/29 | 7,300 | 8,050 | 7,100 | 7,420 | 98,200 |
| 2017/08/28 | 7,040 | 7,040 | 7,040 | 7,040 | 3,900 |
| 2017/08/25 | 5,970 | 6,070 | 5,940 | 6,040 | 2,800 |
| 2017/08/24 | 5,810 | 5,960 | 5,800 | 5,920 | 4,400 |
| 2017/08/23 | 5,850 | 5,940 | 5,750 | 5,810 | 4,300 |
| 2017/08/22 | 5,810 | 5,950 | 5,770 | 5,800 | 5,100 |
| 2017/08/21 | 6,000 | 6,060 | 5,820 | 5,840 | 7,000 |
| 2017/08/18 | 5,940 | 6,120 | 5,930 | 6,070 | 6,500 |
| 2017/08/17 | 6,070 | 6,300 | 6,040 | 6,140 | 9,600 |
| 2017/08/16 | 5,950 | 6,270 | 5,890 | 6,160 | 18,700 |
| 2017/08/15 | 5,910 | 5,910 | 5,840 | 5,840 | 3,100 |
| 2017/08/14 | 5,580 | 5,830 | 5,540 | 5,830 | 13,500 |
| 2017/08/10 | 5,890 | 5,890 | 5,730 | 5,740 | 3,100 |
| 2017/08/09 | 6,010 | 6,010 | 5,780 | 5,850 | 17,700 |
| 2017/08/08 | 5,960 | 6,050 | 5,850 | 5,930 | 5,800 |
| 2017/08/07 | 6,070 | 6,100 | 5,970 | 6,050 | 7,100 |
| 2017/08/04 | 5,800 | 6,010 | 5,720 | 5,970 | 13,200 |
| 2017/08/03 | 6,100 | 6,300 | 5,840 | 5,840 | 14,600 |
| 2017/08/02 | 5,930 | 6,400 | 5,760 | 6,110 | 31,700 |
| 2017/08/01 | 5,790 | 6,790 | 5,670 | 5,860 | 83,800 |
| 2017/07/31 | 5,400 | 5,790 | 5,050 | 5,790 | 46,300 |
| 2017/07/28 | 5,490 | 5,500 | 5,350 | 5,440 | 17,100 |
| 2017/07/27 | 5,180 | 5,290 | 5,170 | 5,290 | 7,400 |
| 2017/07/26 | 5,170 | 5,220 | 5,130 | 5,130 | 6,800 |
| 2017/07/25 | 5,090 | 5,180 | 5,090 | 5,100 | 8,700 |
| 2017/07/24 | 5,010 | 5,070 | 4,920 | 5,030 | 7,400 |
| 2017/07/21 | 4,850 | 4,980 | 4,815 | 4,980 | 6,300 |
| 2017/07/20 | 4,755 | 4,800 | 4,750 | 4,800 | 1,000 |
| 2017/07/19 | 4,825 | 4,840 | 4,735 | 4,765 | 2,100 |
| 2017/07/18 | 4,855 | 4,855 | 4,700 | 4,755 | 2,800 |
| 2017/07/14 | 4,765 | 4,810 | 4,750 | 4,785 | 800 |
| 2017/07/13 | 4,800 | 4,835 | 4,775 | 4,795 | 1,500 |
| 2017/07/12 | 4,815 | 4,815 | 4,755 | 4,760 | 1,100 |
| 2017/07/11 | 4,760 | 4,820 | 4,750 | 4,815 | 7,700 |
| 2017/07/10 | 4,745 | 4,820 | 4,680 | 4,760 | 1,500 |
| 2017/07/07 | 4,650 | 4,690 | 4,620 | 4,660 | 3,700 |
| 2017/07/06 | 4,780 | 4,805 | 4,565 | 4,690 | 3,400 |
| 2017/07/05 | 4,700 | 4,780 | 4,680 | 4,700 | 1,600 |
| 2017/07/04 | 4,840 | 4,840 | 4,710 | 4,725 | 4,800 |
| 2017/07/03 | 4,785 | 4,845 | 4,780 | 4,820 | 2,100 |
| 2017/06/30 | 4,870 | 4,870 | 4,790 | 4,800 | 3,100 |
| 2017/06/29 | 4,810 | 4,895 | 4,790 | 4,895 | 2,600 |
| 2017/06/28 | 4,855 | 4,855 | 4,780 | 4,780 | 2,800 |
| 2017/06/27 | 4,850 | 4,880 | 4,790 | 4,865 | 2,000 |
| 2017/06/26 | 4,850 | 4,855 | 4,850 | 4,850 | 1,000 |
| 2017/06/23 | 5,010 | 5,010 | 4,825 | 4,835 | 4,200 |
| 2017/06/22 | 5,010 | 5,010 | 4,950 | 5,010 | 1,400 |
| 2017/06/21 | 5,000 | 5,000 | 4,910 | 4,935 | 2,400 |
| 2017/06/20 | 4,915 | 5,010 | 4,915 | 5,000 | 2,400 |
| 2017/06/19 | 5,070 | 5,080 | 4,910 | 4,945 | 4,000 |
| 2017/06/16 | 5,040 | 5,040 | 4,990 | 5,020 | 1,300 |
| 2017/06/15 | 5,020 | 5,060 | 4,990 | 5,040 | 2,300 |
| 2017/06/14 | 5,130 | 5,130 | 5,060 | 5,080 | 2,100 |
| 2017/06/13 | 5,020 | 5,110 | 5,020 | 5,090 | 2,600 |
| 2017/06/12 | 5,120 | 5,120 | 5,010 | 5,060 | 3,800 |
| 2017/06/09 | 5,000 | 5,200 | 5,000 | 5,200 | 5,200 |
| 2017/06/08 | 5,120 | 5,200 | 4,935 | 5,000 | 13,100 |
| 2017/06/07 | 5,100 | 5,180 | 5,090 | 5,120 | 4,800 |
| 2017/06/06 | 5,130 | 5,150 | 5,000 | 5,050 | 4,400 |
| 2017/06/05 | 5,170 | 5,170 | 5,060 | 5,080 | 1,300 |
| 2017/06/02 | 5,140 | 5,200 | 5,080 | 5,190 | 4,700 |
| 2017/06/01 | 4,990 | 5,220 | 4,955 | 5,190 | 3,400 |
| 2017/05/31 | 4,985 | 5,000 | 4,945 | 4,965 | 1,800 |
| 2017/05/30 | 4,970 | 5,020 | 4,970 | 4,990 | 1,100 |
| 2017/05/29 | 5,100 | 5,100 | 4,995 | 4,995 | 3,500 |
| 2017/05/26 | 5,060 | 5,110 | 5,010 | 5,110 | 2,200 |
| 2017/05/25 | 5,190 | 5,190 | 5,040 | 5,130 | 4,500 |
| 2017/05/24 | 5,200 | 5,230 | 5,170 | 5,180 | 7,200 |
| 2017/05/23 | 5,280 | 5,280 | 5,150 | 5,170 | 4,800 |
| 2017/05/22 | 5,070 | 5,220 | 5,040 | 5,210 | 6,800 |
| 2017/05/19 | 4,945 | 5,040 | 4,910 | 5,040 | 4,400 |
| 2017/05/18 | 4,950 | 4,980 | 4,875 | 4,920 | 4,300 |
| 2017/05/17 | 5,180 | 5,180 | 5,070 | 5,070 | 2,400 |
| 2017/05/16 | 5,160 | 5,250 | 5,060 | 5,190 | 9,100 |
| 2017/05/15 | 4,995 | 5,290 | 4,925 | 5,160 | 9,700 |
| 2017/05/12 | 5,040 | 5,050 | 4,920 | 4,925 | 6,300 |
| 2017/05/11 | 5,300 | 5,320 | 4,950 | 5,040 | 14,500 |
| 2017/05/10 | 5,340 | 5,340 | 5,110 | 5,300 | 14,600 |
| 2017/05/09 | 5,280 | 5,380 | 5,120 | 5,140 | 5,400 |
| 2017/05/08 | 4,875 | 5,240 | 4,840 | 5,240 | 31,900 |
| 2017/05/02 | 4,830 | 4,870 | 4,815 | 4,840 | 9,200 |
| 2017/05/01 | 4,925 | 4,940 | 4,795 | 4,835 | 31,800 |
| 2017/04/28 | 4,660 | 4,790 | 4,660 | 4,785 | 5,300 |
| 2017/04/27 | 4,725 | 4,730 | 4,620 | 4,650 | 6,000 |
| 2017/04/26 | 4,600 | 4,730 | 4,560 | 4,655 | 10,900 |
| 2017/04/25 | 4,505 | 4,575 | 4,355 | 4,575 | 4,400 |
| 2017/04/24 | 4,605 | 4,605 | 4,335 | 4,505 | 6,500 |
| 2017/04/21 | 4,500 | 4,640 | 4,500 | 4,605 | 9,400 |
| 2017/04/20 | 4,420 | 4,500 | 4,390 | 4,430 | 5,300 |
| 2017/04/19 | 4,230 | 4,455 | 4,220 | 4,455 | 11,500 |
| 2017/04/18 | 4,280 | 4,340 | 4,155 | 4,240 | 14,400 |
| 2017/04/17 | 4,105 | 4,280 | 4,010 | 4,235 | 10,300 |
| 2017/04/14 | 4,305 | 4,455 | 4,150 | 4,160 | 11,500 |
| 2017/04/13 | 4,225 | 4,450 | 4,225 | 4,445 | 6,700 |
| 2017/04/12 | 4,500 | 4,500 | 4,305 | 4,365 | 13,800 |
| 2017/04/11 | 4,655 | 4,655 | 4,535 | 4,555 | 5,700 |
| 2017/04/10 | 4,605 | 4,735 | 4,605 | 4,685 | 2,300 |
| 2017/04/07 | 4,710 | 4,760 | 4,585 | 4,595 | 12,200 |
| 2017/04/06 | 4,825 | 4,825 | 4,595 | 4,700 | 17,400 |
| 2017/04/05 | 5,060 | 5,170 | 4,880 | 4,895 | 12,000 |
| 2017/04/04 | 5,290 | 5,370 | 4,990 | 5,020 | 25,200 |
| 2017/04/03 | 5,280 | 5,530 | 5,250 | 5,340 | 28,900 |
| 2017/03/31 | 5,160 | 5,250 | 5,130 | 5,220 | 6,000 |
| 2017/03/30 | 4,935 | 5,300 | 4,935 | 5,160 | 16,700 |
| 2017/03/29 | 4,850 | 4,990 | 4,790 | 4,985 | 11,400 |
| 2017/03/28 | 4,880 | 4,920 | 4,830 | 4,840 | 6,500 |
| 2017/03/27 | 4,950 | 4,980 | 4,850 | 4,865 | 8,400 |
| 2017/03/24 | 4,845 | 4,975 | 4,840 | 4,955 | 2,500 |
| 2017/03/23 | 4,920 | 4,925 | 4,830 | 4,885 | 7,100 |
| 2017/03/22 | 5,000 | 5,000 | 4,910 | 4,915 | 10,300 |
| 2017/03/21 | 5,070 | 5,150 | 5,060 | 5,100 | 6,200 |
| 2017/03/17 | 5,100 | 5,150 | 5,030 | 5,070 | 8,400 |
| 2017/03/16 | 5,000 | 5,280 | 5,000 | 5,200 | 12,600 |
| 2017/03/15 | 5,280 | 5,280 | 4,985 | 5,000 | 18,700 |
| 2017/03/14 | 5,100 | 5,310 | 5,000 | 5,300 | 13,200 |
| 2017/03/13 | 5,320 | 5,380 | 5,040 | 5,070 | 24,100 |
| 2017/03/10 | 5,500 | 5,510 | 5,420 | 5,420 | 3,900 |
| 2017/03/09 | 5,340 | 5,590 | 5,260 | 5,560 | 24,900 |
| 2017/03/08 | 5,580 | 5,620 | 5,420 | 5,520 | 18,300 |
| 2017/03/07 | 5,600 | 5,880 | 5,590 | 5,610 | 51,900 |
| 2017/03/06 | 5,500 | 5,820 | 5,500 | 5,670 | 29,600 |
| 2017/03/03 | 5,340 | 6,090 | 5,340 | 5,600 | 61,800 |
| 2017/03/02 | 4,995 | 5,270 | 4,930 | 5,270 | 16,600 |
| 2017/03/01 | 4,875 | 5,000 | 4,860 | 4,995 | 3,700 |
| 2017/02/28 | 4,975 | 5,030 | 4,900 | 4,900 | 4,800 |
| 2017/02/27 | 4,835 | 5,050 | 4,800 | 4,975 | 22,000 |
| 2017/02/24 | 4,900 | 4,900 | 4,745 | 4,835 | 15,200 |
| 2017/02/23 | 5,000 | 5,000 | 4,835 | 4,885 | 16,500 |
| 2017/02/22 | 5,070 | 5,070 | 4,915 | 5,030 | 9,400 |
| 2017/02/21 | 5,160 | 5,190 | 5,020 | 5,050 | 11,200 |
| 2017/02/20 | 5,080 | 5,210 | 5,080 | 5,100 | 15,800 |
| 2017/02/17 | 5,210 | 5,210 | 5,000 | 5,040 | 11,400 |
| 2017/02/16 | 5,300 | 5,300 | 5,150 | 5,250 | 9,800 |
| 2017/02/15 | 5,140 | 5,340 | 5,100 | 5,100 | 17,000 |
| 2017/02/14 | 5,080 | 5,260 | 4,830 | 5,240 | 17,800 |
| 2017/02/13 | 5,150 | 5,280 | 5,000 | 5,080 | 9,100 |
| 2017/02/10 | 5,300 | 5,400 | 4,950 | 5,150 | 23,600 |
| 2017/02/09 | 4,845 | 5,270 | 4,775 | 5,210 | 51,600 |
| 2017/02/08 | 4,630 | 4,800 | 4,400 | 4,775 | 19,800 |
| 2017/02/07 | 4,315 | 4,860 | 4,315 | 4,680 | 90,500 |
| 2017/02/06 | 4,315 | 4,315 | 4,315 | 4,315 | 20,100 |
| 2017/02/03 | 3,490 | 3,620 | 3,490 | 3,615 | 11,700 |
| 2017/02/02 | 3,520 | 3,530 | 3,490 | 3,490 | 1,100 |
| 2017/02/01 | 3,435 | 3,480 | 3,410 | 3,470 | 3,000 |
| 2017/01/31 | 3,510 | 3,510 | 3,480 | 3,480 | 3,500 |
| 2017/01/30 | 3,520 | 3,540 | 3,500 | 3,510 | 3,700 |
| 2017/01/27 | 3,550 | 3,585 | 3,420 | 3,545 | 6,400 |
| 2017/01/26 | 3,560 | 3,645 | 3,560 | 3,630 | 3,300 |
| 2017/01/25 | 3,460 | 3,575 | 3,460 | 3,550 | 6,000 |
| 2017/01/24 | 3,400 | 3,540 | 3,395 | 3,460 | 7,000 |
| 2017/01/23 | 3,350 | 3,350 | 3,315 | 3,325 | 1,100 |
| 2017/01/19 | 3,300 | 3,350 | 3,300 | 3,305 | 2,200 |
| 2017/01/18 | 3,210 | 3,300 | 3,210 | 3,300 | 2,100 |
| 2017/01/17 | 3,300 | 3,300 | 3,225 | 3,225 | 3,200 |
| 2017/01/16 | 3,275 | 3,300 | 3,275 | 3,300 | 1,400 |
| 2017/01/13 | 3,250 | 3,350 | 3,250 | 3,285 | 1,900 |
| 2017/01/12 | 3,280 | 3,300 | 3,250 | 3,250 | 1,700 |
| 2017/01/11 | 3,275 | 3,285 | 3,275 | 3,280 | 1,600 |
| 2017/01/10 | 3,265 | 3,340 | 3,265 | 3,290 | 1,600 |
| 2017/01/06 | 3,240 | 3,275 | 3,225 | 3,265 | 800 |
| 2017/01/05 | 3,245 | 3,275 | 3,245 | 3,250 | 1,500 |
| 2017/01/04 | 3,285 | 3,285 | 3,200 | 3,245 | 1,700 |