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 |
|---|---|---|---|---|---|
| 2018/12/28 | 910 | 920 | 876 | 881 | 64,800 |
| 2018/12/27 | 884 | 926 | 850 | 912 | 218,700 |
| 2018/12/26 | 802 | 847 | 802 | 840 | 66,800 |
| 2018/12/25 | 786 | 816 | 778 | 797 | 81,600 |
| 2018/12/21 | 895 | 895 | 812 | 837 | 105,200 |
| 2018/12/20 | 918 | 935 | 873 | 898 | 35,600 |
| 2018/12/19 | 898 | 939 | 897 | 917 | 69,000 |
| 2018/12/18 | 903 | 919 | 890 | 898 | 49,400 |
| 2018/12/17 | 924 | 945 | 910 | 913 | 23,900 |
| 2018/12/14 | 944 | 944 | 909 | 931 | 24,400 |
| 2018/12/13 | 931 | 947 | 921 | 930 | 16,800 |
| 2018/12/12 | 922 | 941 | 902 | 931 | 25,200 |
| 2018/12/11 | 931 | 944 | 893 | 907 | 28,000 |
| 2018/12/10 | 941 | 949 | 918 | 928 | 24,500 |
| 2018/12/07 | 975 | 992 | 947 | 952 | 23,000 |
| 2018/12/06 | 1,011 | 1,011 | 966 | 973 | 25,800 |
| 2018/12/05 | 1,013 | 1,019 | 996 | 1,006 | 10,900 |
| 2018/12/04 | 1,030 | 1,045 | 1,004 | 1,014 | 19,600 |
| 2018/12/03 | 1,027 | 1,049 | 1,017 | 1,020 | 28,600 |
| 2018/11/30 | 1,035 | 1,035 | 1,003 | 1,020 | 15,500 |
| 2018/11/29 | 1,035 | 1,039 | 1,024 | 1,028 | 13,600 |
| 2018/11/28 | 1,010 | 1,040 | 1,010 | 1,035 | 16,100 |
| 2018/11/27 | 985 | 1,021 | 975 | 1,016 | 25,800 |
| 2018/11/26 | 980 | 990 | 964 | 977 | 31,300 |
| 2018/11/22 | 993 | 996 | 975 | 983 | 32,400 |
| 2018/11/21 | 981 | 996 | 972 | 993 | 21,400 |
| 2018/11/20 | 1,011 | 1,012 | 989 | 995 | 24,800 |
| 2018/11/19 | 1,039 | 1,051 | 1,014 | 1,022 | 26,900 |
| 2018/11/16 | 1,053 | 1,055 | 1,028 | 1,045 | 34,800 |
| 2018/11/15 | 1,056 | 1,058 | 1,026 | 1,058 | 37,800 |
| 2018/11/14 | 1,077 | 1,090 | 1,056 | 1,078 | 29,800 |
| 2018/11/13 | 1,057 | 1,091 | 1,050 | 1,075 | 26,800 |
| 2018/11/12 | 1,090 | 1,104 | 1,086 | 1,087 | 21,300 |
| 2018/11/09 | 1,096 | 1,110 | 1,086 | 1,096 | 33,500 |
| 2018/11/08 | 1,103 | 1,123 | 1,100 | 1,110 | 59,200 |
| 2018/11/07 | 1,108 | 1,108 | 1,091 | 1,101 | 30,900 |
| 2018/11/06 | 1,085 | 1,106 | 1,071 | 1,098 | 67,800 |
| 2018/11/05 | 1,094 | 1,098 | 1,055 | 1,075 | 148,500 |
| 2018/11/02 | 945 | 969 | 945 | 959 | 15,800 |
| 2018/11/01 | 940 | 956 | 937 | 940 | 31,500 |
| 2018/10/31 | 915 | 936 | 908 | 927 | 18,700 |
| 2018/10/30 | 873 | 913 | 870 | 905 | 37,700 |
| 2018/10/29 | 866 | 885 | 861 | 870 | 86,600 |
| 2018/10/26 | 981 | 989 | 917 | 926 | 37,000 |
| 2018/10/25 | 994 | 995 | 960 | 960 | 30,900 |
| 2018/10/24 | 1,061 | 1,063 | 1,023 | 1,030 | 12,300 |
| 2018/10/23 | 1,070 | 1,076 | 1,052 | 1,052 | 17,100 |
| 2018/10/22 | 1,051 | 1,077 | 1,045 | 1,069 | 9,400 |
| 2018/10/19 | 1,055 | 1,064 | 1,039 | 1,051 | 14,700 |
| 2018/10/18 | 1,075 | 1,079 | 1,062 | 1,062 | 11,100 |
| 2018/10/17 | 1,067 | 1,074 | 1,054 | 1,069 | 8,600 |
| 2018/10/16 | 1,041 | 1,055 | 1,034 | 1,038 | 9,000 |
| 2018/10/15 | 1,072 | 1,072 | 1,032 | 1,032 | 17,100 |
| 2018/10/12 | 1,055 | 1,071 | 1,042 | 1,054 | 20,000 |
| 2018/10/11 | 1,033 | 1,065 | 1,030 | 1,040 | 36,300 |
| 2018/10/10 | 1,144 | 1,151 | 1,118 | 1,123 | 11,100 |
| 2018/10/09 | 1,160 | 1,165 | 1,138 | 1,138 | 9,500 |
| 2018/10/05 | 1,186 | 1,195 | 1,170 | 1,175 | 13,900 |
| 2018/10/04 | 1,211 | 1,211 | 1,186 | 1,190 | 16,200 |
| 2018/10/03 | 1,199 | 1,205 | 1,196 | 1,197 | 6,400 |
| 2018/10/02 | 1,215 | 1,215 | 1,181 | 1,196 | 16,000 |
| 2018/10/01 | 1,225 | 1,227 | 1,199 | 1,201 | 10,100 |
| 2018/09/28 | 1,221 | 1,231 | 1,218 | 1,222 | 5,400 |
| 2018/09/27 | 1,228 | 1,228 | 1,215 | 1,215 | 10,100 |
| 2018/09/26 | 1,238 | 1,238 | 1,211 | 1,228 | 8,200 |
| 2018/09/25 | 1,196 | 1,229 | 1,194 | 1,225 | 9,900 |
| 2018/09/21 | 1,199 | 1,199 | 1,185 | 1,199 | 22,200 |
| 2018/09/20 | 1,208 | 1,208 | 1,179 | 1,184 | 5,800 |
| 2018/09/19 | 1,180 | 1,205 | 1,180 | 1,197 | 10,500 |
| 2018/09/18 | 1,154 | 1,173 | 1,154 | 1,166 | 9,400 |
| 2018/09/14 | 1,148 | 1,167 | 1,139 | 1,149 | 12,500 |
| 2018/09/13 | 1,135 | 1,156 | 1,132 | 1,137 | 4,700 |
| 2018/09/12 | 1,170 | 1,170 | 1,130 | 1,136 | 9,200 |
| 2018/09/11 | 1,162 | 1,168 | 1,140 | 1,157 | 6,300 |
| 2018/09/10 | 1,135 | 1,158 | 1,135 | 1,153 | 5,600 |
| 2018/09/07 | 1,187 | 1,187 | 1,148 | 1,154 | 9,500 |
| 2018/09/06 | 1,199 | 1,215 | 1,190 | 1,197 | 7,100 |
| 2018/09/05 | 1,219 | 1,219 | 1,200 | 1,207 | 10,200 |
| 2018/09/04 | 1,204 | 1,223 | 1,202 | 1,219 | 7,100 |
| 2018/09/03 | 1,223 | 1,224 | 1,202 | 1,203 | 8,800 |
| 2018/08/31 | 1,223 | 1,223 | 1,202 | 1,215 | 11,500 |
| 2018/08/30 | 1,230 | 1,232 | 1,217 | 1,222 | 17,400 |
| 2018/08/29 | 1,208 | 1,239 | 1,208 | 1,238 | 7,400 |
| 2018/08/28 | 1,203 | 1,231 | 1,203 | 1,214 | 13,000 |
| 2018/08/27 | 1,163 | 1,200 | 1,163 | 1,200 | 13,800 |
| 2018/08/24 | 1,162 | 1,163 | 1,149 | 1,155 | 5,500 |
| 2018/08/23 | 1,121 | 1,142 | 1,117 | 1,142 | 9,700 |
| 2018/08/22 | 1,089 | 1,121 | 1,080 | 1,117 | 16,700 |
| 2018/08/21 | 1,117 | 1,117 | 1,083 | 1,089 | 26,800 |
| 2018/08/20 | 1,109 | 1,119 | 1,109 | 1,112 | 7,500 |
| 2018/08/17 | 1,119 | 1,119 | 1,106 | 1,107 | 16,200 |
| 2018/08/16 | 1,129 | 1,132 | 1,105 | 1,107 | 23,100 |
| 2018/08/15 | 1,157 | 1,157 | 1,130 | 1,133 | 10,800 |
| 2018/08/14 | 1,145 | 1,161 | 1,145 | 1,154 | 16,300 |
| 2018/08/13 | 1,198 | 1,198 | 1,125 | 1,132 | 50,200 |
| 2018/08/10 | 1,221 | 1,225 | 1,196 | 1,196 | 22,100 |
| 2018/08/09 | 1,230 | 1,233 | 1,213 | 1,222 | 15,700 |
| 2018/08/08 | 1,234 | 1,249 | 1,225 | 1,237 | 9,200 |
| 2018/08/07 | 1,246 | 1,249 | 1,219 | 1,236 | 18,700 |
| 2018/08/06 | 1,261 | 1,261 | 1,246 | 1,248 | 15,700 |
| 2018/08/03 | 1,270 | 1,275 | 1,253 | 1,263 | 18,000 |
| 2018/08/02 | 1,268 | 1,274 | 1,261 | 1,270 | 22,200 |
| 2018/08/01 | 1,284 | 1,289 | 1,273 | 1,274 | 16,900 |
| 2018/07/31 | 1,263 | 1,285 | 1,253 | 1,282 | 44,200 |
| 2018/07/30 | 1,292 | 1,295 | 1,245 | 1,257 | 285,300 |
| 2018/07/27 | 1,506 | 1,575 | 1,506 | 1,552 | 47,800 |
| 2018/07/26 | 1,510 | 1,516 | 1,489 | 1,515 | 18,900 |
| 2018/07/25 | 1,466 | 1,490 | 1,466 | 1,489 | 18,700 |
| 2018/07/24 | 1,461 | 1,466 | 1,455 | 1,460 | 8,500 |
| 2018/07/23 | 1,474 | 1,483 | 1,417 | 1,461 | 43,500 |
| 2018/07/20 | 1,452 | 1,507 | 1,452 | 1,492 | 26,000 |
| 2018/07/19 | 1,470 | 1,483 | 1,450 | 1,460 | 21,200 |
| 2018/07/18 | 1,470 | 1,497 | 1,443 | 1,454 | 18,800 |
| 2018/07/17 | 1,469 | 1,490 | 1,460 | 1,465 | 26,800 |
| 2018/07/13 | 1,449 | 1,465 | 1,426 | 1,447 | 27,600 |
| 2018/07/12 | 1,411 | 1,450 | 1,396 | 1,436 | 30,800 |
| 2018/07/11 | 1,383 | 1,415 | 1,367 | 1,404 | 19,600 |
| 2018/07/10 | 1,383 | 1,399 | 1,380 | 1,391 | 20,500 |
| 2018/07/09 | 1,323 | 1,380 | 1,323 | 1,361 | 22,700 |
| 2018/07/06 | 1,306 | 1,330 | 1,294 | 1,323 | 16,800 |
| 2018/07/05 | 1,299 | 1,319 | 1,286 | 1,287 | 31,500 |
| 2018/07/04 | 1,314 | 1,316 | 1,289 | 1,298 | 35,100 |
| 2018/07/03 | 1,370 | 1,390 | 1,304 | 1,314 | 75,600 |
| 2018/07/02 | 1,320 | 1,390 | 1,314 | 1,373 | 47,100 |
| 2018/06/29 | 1,324 | 1,324 | 1,301 | 1,308 | 13,200 |
| 2018/06/28 | 1,326 | 1,326 | 1,300 | 1,315 | 13,700 |
| 2018/06/27 | 1,313 | 1,325 | 1,307 | 1,317 | 11,800 |
| 2018/06/26 | 1,291 | 1,314 | 1,291 | 1,311 | 14,300 |
| 2018/06/25 | 1,323 | 1,335 | 1,292 | 1,296 | 24,000 |
| 2018/06/22 | 1,296 | 1,332 | 1,288 | 1,326 | 24,800 |
| 2018/06/21 | 1,267 | 1,309 | 1,260 | 1,300 | 41,800 |
| 2018/06/20 | 1,286 | 1,286 | 1,221 | 1,268 | 83,600 |
| 2018/06/19 | 1,328 | 1,328 | 1,285 | 1,287 | 36,500 |
| 2018/06/18 | 1,350 | 1,351 | 1,312 | 1,315 | 40,600 |
| 2018/06/15 | 1,346 | 1,374 | 1,338 | 1,342 | 61,000 |
| 2018/06/14 | 1,373 | 1,387 | 1,335 | 1,338 | 59,300 |
| 2018/06/13 | 1,409 | 1,410 | 1,372 | 1,379 | 43,200 |
| 2018/06/12 | 1,423 | 1,424 | 1,403 | 1,408 | 17,700 |
| 2018/06/11 | 1,410 | 1,442 | 1,408 | 1,419 | 20,600 |
| 2018/06/08 | 1,415 | 1,425 | 1,410 | 1,410 | 22,700 |
| 2018/06/07 | 1,441 | 1,451 | 1,426 | 1,428 | 14,900 |
| 2018/06/06 | 1,450 | 1,455 | 1,446 | 1,449 | 21,200 |
| 2018/06/05 | 1,479 | 1,486 | 1,420 | 1,445 | 39,300 |
| 2018/06/04 | 1,479 | 1,481 | 1,468 | 1,471 | 11,600 |
| 2018/06/01 | 1,482 | 1,484 | 1,451 | 1,467 | 8,900 |
| 2018/05/31 | 1,480 | 1,500 | 1,474 | 1,481 | 10,800 |
| 2018/05/30 | 1,471 | 1,490 | 1,470 | 1,470 | 14,800 |
| 2018/05/29 | 1,500 | 1,527 | 1,495 | 1,496 | 17,600 |
| 2018/05/28 | 1,540 | 1,541 | 1,500 | 1,502 | 19,600 |
| 2018/05/25 | 1,530 | 1,550 | 1,524 | 1,540 | 20,100 |
| 2018/05/24 | 1,570 | 1,590 | 1,535 | 1,540 | 17,000 |
| 2018/05/23 | 1,580 | 1,581 | 1,569 | 1,570 | 7,500 |
| 2018/05/22 | 1,576 | 1,590 | 1,568 | 1,572 | 11,200 |
| 2018/05/21 | 1,570 | 1,583 | 1,565 | 1,566 | 7,300 |
| 2018/05/18 | 1,560 | 1,573 | 1,558 | 1,561 | 7,900 |
| 2018/05/17 | 1,556 | 1,565 | 1,536 | 1,557 | 15,000 |
| 2018/05/16 | 1,580 | 1,587 | 1,539 | 1,555 | 31,800 |
| 2018/05/15 | 1,588 | 1,601 | 1,574 | 1,580 | 20,700 |
| 2018/05/14 | 1,586 | 1,600 | 1,569 | 1,598 | 34,400 |
| 2018/05/11 | 1,564 | 1,607 | 1,564 | 1,582 | 39,500 |
| 2018/05/10 | 1,600 | 1,600 | 1,556 | 1,581 | 21,900 |
| 2018/05/09 | 1,583 | 1,600 | 1,580 | 1,585 | 11,400 |
| 2018/05/08 | 1,581 | 1,627 | 1,580 | 1,583 | 7,300 |
| 2018/05/07 | 1,589 | 1,589 | 1,571 | 1,575 | 14,300 |
| 2018/05/02 | 1,611 | 1,620 | 1,588 | 1,591 | 16,400 |
| 2018/05/01 | 1,612 | 1,616 | 1,594 | 1,611 | 15,400 |
| 2018/04/27 | 1,618 | 1,629 | 1,611 | 1,623 | 10,800 |
| 2018/04/26 | 1,642 | 1,664 | 1,606 | 1,612 | 18,100 |
| 2018/04/25 | 1,605 | 1,650 | 1,600 | 1,643 | 7,900 |
| 2018/04/24 | 1,604 | 1,615 | 1,600 | 1,604 | 9,300 |
| 2018/04/23 | 1,603 | 1,605 | 1,581 | 1,604 | 12,300 |
| 2018/04/20 | 1,603 | 1,618 | 1,599 | 1,608 | 7,700 |
| 2018/04/19 | 1,615 | 1,621 | 1,601 | 1,621 | 5,200 |
| 2018/04/18 | 1,591 | 1,617 | 1,577 | 1,615 | 5,400 |
| 2018/04/17 | 1,603 | 1,609 | 1,589 | 1,591 | 10,100 |
| 2018/04/16 | 1,628 | 1,628 | 1,601 | 1,612 | 2,900 |
| 2018/04/13 | 1,604 | 1,629 | 1,600 | 1,618 | 8,500 |
| 2018/04/12 | 1,591 | 1,604 | 1,585 | 1,604 | 4,100 |
| 2018/04/11 | 1,623 | 1,624 | 1,576 | 1,594 | 5,200 |
| 2018/04/10 | 1,574 | 1,615 | 1,569 | 1,614 | 13,400 |
| 2018/04/09 | 1,568 | 1,579 | 1,561 | 1,573 | 13,700 |
| 2018/04/06 | 1,575 | 1,581 | 1,570 | 1,574 | 13,500 |
| 2018/04/05 | 1,565 | 1,582 | 1,550 | 1,573 | 13,200 |
| 2018/04/04 | 1,601 | 1,602 | 1,545 | 1,550 | 18,400 |
| 2018/04/03 | 1,582 | 1,609 | 1,571 | 1,597 | 9,100 |
| 2018/04/02 | 1,608 | 1,626 | 1,600 | 1,612 | 8,100 |
| 2018/03/30 | 1,600 | 1,615 | 1,600 | 1,609 | 6,700 |
| 2018/03/29 | 1,605 | 1,610 | 1,570 | 1,589 | 7,900 |
| 2018/03/28 | 1,541 | 1,589 | 1,541 | 1,582 | 6,500 |
| 2018/03/27 | 1,584 | 1,611 | 1,580 | 1,605 | 12,900 |
| 2018/03/26 | 1,493 | 1,571 | 1,470 | 1,559 | 38,100 |
| 2018/03/23 | 1,589 | 1,601 | 1,493 | 1,499 | 103,400 |
| 2018/03/22 | 1,640 | 1,651 | 1,622 | 1,649 | 11,900 |
| 2018/03/20 | 1,643 | 1,661 | 1,631 | 1,648 | 20,200 |
| 2018/03/19 | 1,740 | 1,741 | 1,664 | 1,671 | 31,700 |
| 2018/03/16 | 1,760 | 1,760 | 1,741 | 1,745 | 4,500 |
| 2018/03/15 | 1,757 | 1,775 | 1,723 | 1,761 | 14,400 |
| 2018/03/14 | 1,756 | 1,771 | 1,753 | 1,763 | 10,500 |
| 2018/03/13 | 1,746 | 1,778 | 1,744 | 1,774 | 10,100 |
| 2018/03/12 | 1,726 | 1,789 | 1,726 | 1,768 | 23,000 |
| 2018/03/09 | 1,727 | 1,742 | 1,686 | 1,721 | 13,100 |
| 2018/03/08 | 1,724 | 1,744 | 1,716 | 1,726 | 7,700 |
| 2018/03/07 | 1,726 | 1,749 | 1,687 | 1,710 | 13,600 |
| 2018/03/06 | 1,700 | 1,756 | 1,695 | 1,723 | 17,300 |
| 2018/03/05 | 1,730 | 1,738 | 1,620 | 1,642 | 56,800 |
| 2018/03/02 | 1,683 | 1,750 | 1,683 | 1,722 | 16,900 |
| 2018/03/01 | 1,785 | 1,790 | 1,740 | 1,752 | 25,500 |
| 2018/02/28 | 1,772 | 1,801 | 1,772 | 1,787 | 12,500 |
| 2018/02/27 | 1,753 | 1,791 | 1,753 | 1,783 | 22,200 |
| 2018/02/26 | 1,755 | 1,755 | 1,720 | 1,739 | 13,500 |
| 2018/02/23 | 1,672 | 1,718 | 1,672 | 1,715 | 17,100 |
| 2018/02/22 | 1,697 | 1,698 | 1,662 | 1,672 | 13,600 |
| 2018/02/21 | 1,702 | 1,731 | 1,685 | 1,697 | 29,400 |
| 2018/02/20 | 1,735 | 1,745 | 1,704 | 1,710 | 25,400 |
| 2018/02/19 | 1,760 | 1,777 | 1,728 | 1,748 | 20,300 |
| 2018/02/16 | 1,665 | 1,726 | 1,650 | 1,697 | 24,000 |
| 2018/02/15 | 1,585 | 1,653 | 1,571 | 1,626 | 26,000 |
| 2018/02/14 | 1,671 | 1,671 | 1,543 | 1,562 | 104,000 |
| 2018/02/13 | 1,705 | 1,719 | 1,656 | 1,671 | 51,300 |
| 2018/02/09 | 1,603 | 1,671 | 1,602 | 1,665 | 40,700 |
| 2018/02/08 | 1,707 | 1,744 | 1,686 | 1,719 | 42,000 |
| 2018/02/07 | 1,836 | 1,836 | 1,703 | 1,705 | 86,100 |
| 2018/02/06 | 1,682 | 1,762 | 1,571 | 1,744 | 189,000 |
| 2018/02/05 | 1,968 | 2,000 | 1,911 | 1,911 | 170,400 |
| 2018/02/02 | 2,080 | 2,080 | 2,021 | 2,068 | 66,900 |
| 2018/02/01 | 1,973 | 2,030 | 1,960 | 2,030 | 56,200 |
| 2018/01/31 | 1,927 | 1,998 | 1,921 | 1,962 | 22,800 |
| 2018/01/30 | 2,005 | 2,026 | 1,955 | 1,962 | 66,400 |
| 2018/01/29 | 1,999 | 2,033 | 1,995 | 2,004 | 48,100 |
| 2018/01/26 | 2,011 | 2,026 | 1,985 | 1,994 | 47,300 |
| 2018/01/25 | 1,952 | 2,008 | 1,947 | 2,000 | 101,200 |
| 2018/01/24 | 1,947 | 1,980 | 1,934 | 1,955 | 94,600 |
| 2018/01/23 | 1,915 | 1,931 | 1,885 | 1,931 | 85,300 |
| 2018/01/22 | 1,809 | 1,870 | 1,809 | 1,868 | 91,100 |
| 2018/01/19 | 1,781 | 1,808 | 1,775 | 1,792 | 24,400 |
| 2018/01/18 | 1,799 | 1,800 | 1,771 | 1,780 | 41,800 |
| 2018/01/17 | 1,809 | 1,812 | 1,793 | 1,799 | 38,700 |
| 2018/01/16 | 1,832 | 1,832 | 1,811 | 1,825 | 11,400 |
| 2018/01/15 | 1,831 | 1,845 | 1,818 | 1,832 | 24,400 |
| 2018/01/12 | 1,808 | 1,840 | 1,799 | 1,840 | 69,400 |
| 2018/01/11 | 1,798 | 1,805 | 1,788 | 1,803 | 33,800 |
| 2018/01/10 | 1,810 | 1,815 | 1,790 | 1,802 | 50,200 |
| 2018/01/09 | 1,810 | 1,810 | 1,794 | 1,810 | 43,200 |
| 2018/01/05 | 1,808 | 1,808 | 1,783 | 1,801 | 40,100 |
| 2018/01/04 | 1,825 | 1,825 | 1,786 | 1,800 | 59,500 |