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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,768 | 1,775 | 1,746 | 1,761 | 14,500 |
| 2021/12/29 | 1,750 | 1,770 | 1,748 | 1,768 | 25,900 |
| 2021/12/28 | 1,736 | 1,757 | 1,730 | 1,750 | 34,900 |
| 2021/12/27 | 1,721 | 1,734 | 1,700 | 1,727 | 35,100 |
| 2021/12/24 | 1,714 | 1,739 | 1,700 | 1,715 | 35,800 |
| 2021/12/23 | 1,679 | 1,709 | 1,672 | 1,696 | 27,700 |
| 2021/12/22 | 1,667 | 1,678 | 1,655 | 1,666 | 24,500 |
| 2021/12/21 | 1,660 | 1,678 | 1,631 | 1,665 | 32,200 |
| 2021/12/20 | 1,721 | 1,721 | 1,633 | 1,633 | 63,200 |
| 2021/12/17 | 1,722 | 1,751 | 1,720 | 1,729 | 43,700 |
| 2021/12/16 | 1,752 | 1,768 | 1,734 | 1,749 | 38,000 |
| 2021/12/15 | 1,730 | 1,765 | 1,719 | 1,737 | 51,300 |
| 2021/12/14 | 1,735 | 1,735 | 1,671 | 1,701 | 77,000 |
| 2021/12/13 | 1,721 | 1,742 | 1,694 | 1,706 | 69,600 |
| 2021/12/10 | 1,697 | 1,706 | 1,681 | 1,681 | 47,600 |
| 2021/12/09 | 1,725 | 1,744 | 1,700 | 1,702 | 24,900 |
| 2021/12/08 | 1,739 | 1,751 | 1,714 | 1,725 | 56,100 |
| 2021/12/07 | 1,680 | 1,716 | 1,680 | 1,715 | 38,400 |
| 2021/12/06 | 1,678 | 1,678 | 1,636 | 1,657 | 42,300 |
| 2021/12/03 | 1,687 | 1,687 | 1,640 | 1,678 | 41,700 |
| 2021/12/02 | 1,672 | 1,717 | 1,654 | 1,654 | 61,300 |
| 2021/12/01 | 1,691 | 1,715 | 1,653 | 1,703 | 70,800 |
| 2021/11/30 | 1,700 | 1,734 | 1,691 | 1,695 | 78,500 |
| 2021/11/29 | 1,722 | 1,741 | 1,659 | 1,660 | 77,600 |
| 2021/11/26 | 1,790 | 1,798 | 1,756 | 1,767 | 63,600 |
| 2021/11/25 | 1,816 | 1,819 | 1,786 | 1,790 | 24,000 |
| 2021/11/24 | 1,831 | 1,834 | 1,781 | 1,790 | 58,300 |
| 2021/11/22 | 1,851 | 1,857 | 1,825 | 1,850 | 39,600 |
| 2021/11/19 | 1,821 | 1,853 | 1,791 | 1,853 | 47,000 |
| 2021/11/18 | 1,853 | 1,856 | 1,809 | 1,825 | 58,000 |
| 2021/11/17 | 1,908 | 1,929 | 1,856 | 1,856 | 68,300 |
| 2021/11/16 | 1,889 | 1,914 | 1,861 | 1,908 | 46,100 |
| 2021/11/15 | 1,887 | 1,895 | 1,860 | 1,868 | 42,600 |
| 2021/11/12 | 1,926 | 1,981 | 1,878 | 1,883 | 135,000 |
| 2021/11/11 | 1,880 | 1,928 | 1,873 | 1,901 | 53,500 |
| 2021/11/10 | 1,810 | 1,883 | 1,791 | 1,880 | 66,300 |
| 2021/11/09 | 1,770 | 1,826 | 1,770 | 1,810 | 59,200 |
| 2021/11/08 | 1,846 | 1,846 | 1,767 | 1,767 | 70,500 |
| 2021/11/05 | 1,850 | 1,850 | 1,806 | 1,820 | 30,900 |
| 2021/11/04 | 1,816 | 1,845 | 1,801 | 1,839 | 50,300 |
| 2021/11/02 | 1,816 | 1,857 | 1,792 | 1,799 | 50,900 |
| 2021/11/01 | 1,801 | 1,837 | 1,751 | 1,816 | 158,100 |
| 2021/10/29 | 2,007 | 2,035 | 1,706 | 1,764 | 349,700 |
| 2021/10/28 | 1,938 | 2,020 | 1,927 | 2,010 | 161,700 |
| 2021/10/27 | 1,918 | 1,947 | 1,892 | 1,942 | 66,000 |
| 2021/10/26 | 1,850 | 1,908 | 1,850 | 1,901 | 40,000 |
| 2021/10/25 | 1,831 | 1,856 | 1,831 | 1,856 | 20,700 |
| 2021/10/22 | 1,821 | 1,857 | 1,808 | 1,844 | 19,900 |
| 2021/10/21 | 1,875 | 1,875 | 1,812 | 1,819 | 56,900 |
| 2021/10/20 | 1,914 | 1,923 | 1,865 | 1,875 | 36,700 |
| 2021/10/19 | 1,863 | 1,905 | 1,863 | 1,895 | 40,500 |
| 2021/10/18 | 1,868 | 1,868 | 1,839 | 1,857 | 34,000 |
| 2021/10/15 | 1,781 | 1,833 | 1,781 | 1,828 | 48,900 |
| 2021/10/14 | 1,733 | 1,759 | 1,733 | 1,756 | 17,600 |
| 2021/10/13 | 1,772 | 1,772 | 1,739 | 1,752 | 29,200 |
| 2021/10/12 | 1,778 | 1,779 | 1,756 | 1,773 | 24,200 |
| 2021/10/11 | 1,754 | 1,792 | 1,743 | 1,782 | 34,100 |
| 2021/10/08 | 1,758 | 1,789 | 1,746 | 1,747 | 39,500 |
| 2021/10/07 | 1,706 | 1,767 | 1,706 | 1,729 | 37,000 |
| 2021/10/06 | 1,730 | 1,784 | 1,703 | 1,708 | 38,900 |
| 2021/10/05 | 1,697 | 1,746 | 1,677 | 1,718 | 81,600 |
| 2021/10/04 | 1,820 | 1,838 | 1,722 | 1,730 | 78,800 |
| 2021/10/01 | 1,816 | 1,852 | 1,797 | 1,799 | 53,800 |
| 2021/09/30 | 1,949 | 1,949 | 1,836 | 1,844 | 91,800 |
| 2021/09/29 | 1,921 | 1,967 | 1,913 | 1,950 | 91,500 |
| 2021/09/28 | 1,920 | 1,986 | 1,898 | 1,981 | 182,900 |
| 2021/09/27 | 1,892 | 1,914 | 1,880 | 1,911 | 76,800 |
| 2021/09/24 | 1,855 | 1,898 | 1,848 | 1,876 | 68,200 |
| 2021/09/22 | 1,848 | 1,859 | 1,777 | 1,803 | 67,800 |
| 2021/09/21 | 1,831 | 1,878 | 1,830 | 1,860 | 46,500 |
| 2021/09/17 | 1,861 | 1,908 | 1,847 | 1,904 | 70,500 |
| 2021/09/16 | 1,918 | 1,920 | 1,833 | 1,862 | 69,100 |
| 2021/09/15 | 1,861 | 1,930 | 1,861 | 1,901 | 87,300 |
| 2021/09/14 | 1,889 | 1,911 | 1,853 | 1,901 | 98,300 |
| 2021/09/13 | 1,796 | 1,883 | 1,790 | 1,881 | 146,100 |
| 2021/09/10 | 1,749 | 1,790 | 1,744 | 1,790 | 69,800 |
| 2021/09/09 | 1,734 | 1,752 | 1,719 | 1,744 | 30,900 |
| 2021/09/08 | 1,730 | 1,751 | 1,722 | 1,748 | 40,900 |
| 2021/09/07 | 1,744 | 1,746 | 1,712 | 1,735 | 41,700 |
| 2021/09/06 | 1,740 | 1,747 | 1,716 | 1,744 | 36,800 |
| 2021/09/03 | 1,680 | 1,714 | 1,663 | 1,705 | 49,300 |
| 2021/09/02 | 1,667 | 1,693 | 1,639 | 1,680 | 84,600 |
| 2021/09/01 | 1,590 | 1,627 | 1,590 | 1,627 | 19,800 |
| 2021/08/31 | 1,589 | 1,597 | 1,579 | 1,581 | 26,600 |
| 2021/08/30 | 1,595 | 1,595 | 1,576 | 1,589 | 16,500 |
| 2021/08/27 | 1,545 | 1,570 | 1,535 | 1,560 | 20,400 |
| 2021/08/26 | 1,525 | 1,560 | 1,525 | 1,558 | 18,800 |
| 2021/08/25 | 1,566 | 1,572 | 1,524 | 1,536 | 28,300 |
| 2021/08/24 | 1,507 | 1,540 | 1,498 | 1,540 | 68,200 |
| 2021/08/23 | 1,480 | 1,540 | 1,480 | 1,497 | 85,300 |
| 2021/08/20 | 1,523 | 1,549 | 1,483 | 1,487 | 70,800 |
| 2021/08/19 | 1,620 | 1,620 | 1,536 | 1,536 | 68,100 |
| 2021/08/18 | 1,605 | 1,627 | 1,578 | 1,620 | 29,600 |
| 2021/08/17 | 1,630 | 1,652 | 1,608 | 1,609 | 35,000 |
| 2021/08/16 | 1,680 | 1,680 | 1,604 | 1,624 | 77,100 |
| 2021/08/13 | 1,695 | 1,696 | 1,661 | 1,684 | 35,100 |
| 2021/08/12 | 1,703 | 1,710 | 1,693 | 1,695 | 26,000 |
| 2021/08/11 | 1,724 | 1,724 | 1,695 | 1,708 | 14,500 |
| 2021/08/10 | 1,683 | 1,722 | 1,683 | 1,717 | 26,400 |
| 2021/08/06 | 1,681 | 1,687 | 1,670 | 1,671 | 21,600 |
| 2021/08/05 | 1,674 | 1,701 | 1,674 | 1,696 | 30,500 |
| 2021/08/04 | 1,708 | 1,708 | 1,673 | 1,679 | 34,100 |
| 2021/08/03 | 1,714 | 1,729 | 1,700 | 1,717 | 23,800 |
| 2021/08/02 | 1,745 | 1,745 | 1,686 | 1,715 | 85,900 |
| 2021/07/30 | 1,731 | 1,735 | 1,708 | 1,717 | 26,300 |
| 2021/07/29 | 1,702 | 1,718 | 1,696 | 1,718 | 18,100 |
| 2021/07/28 | 1,718 | 1,718 | 1,681 | 1,693 | 24,100 |
| 2021/07/27 | 1,718 | 1,739 | 1,708 | 1,739 | 12,400 |
| 2021/07/26 | 1,698 | 1,718 | 1,690 | 1,710 | 17,700 |
| 2021/07/21 | 1,682 | 1,682 | 1,655 | 1,662 | 28,800 |
| 2021/07/20 | 1,682 | 1,690 | 1,642 | 1,645 | 47,900 |
| 2021/07/19 | 1,705 | 1,707 | 1,691 | 1,702 | 44,300 |
| 2021/07/16 | 1,711 | 1,719 | 1,701 | 1,714 | 23,700 |
| 2021/07/15 | 1,729 | 1,767 | 1,720 | 1,727 | 57,600 |
| 2021/07/14 | 1,730 | 1,749 | 1,721 | 1,741 | 22,400 |
| 2021/07/13 | 1,732 | 1,751 | 1,731 | 1,738 | 13,900 |
| 2021/07/12 | 1,730 | 1,745 | 1,716 | 1,732 | 28,700 |
| 2021/07/09 | 1,698 | 1,719 | 1,675 | 1,714 | 45,400 |
| 2021/07/08 | 1,740 | 1,743 | 1,708 | 1,708 | 32,300 |
| 2021/07/07 | 1,739 | 1,757 | 1,730 | 1,748 | 28,800 |
| 2021/07/06 | 1,740 | 1,766 | 1,728 | 1,765 | 32,900 |
| 2021/07/05 | 1,770 | 1,770 | 1,733 | 1,740 | 29,100 |
| 2021/07/02 | 1,722 | 1,764 | 1,710 | 1,758 | 37,200 |
| 2021/07/01 | 1,739 | 1,739 | 1,721 | 1,729 | 31,800 |
| 2021/06/30 | 1,736 | 1,751 | 1,734 | 1,743 | 20,600 |
| 2021/06/29 | 1,760 | 1,760 | 1,730 | 1,736 | 31,500 |
| 2021/06/28 | 1,771 | 1,789 | 1,764 | 1,771 | 24,800 |
| 2021/06/25 | 1,761 | 1,773 | 1,747 | 1,771 | 34,000 |
| 2021/06/24 | 1,747 | 1,762 | 1,736 | 1,761 | 20,500 |
| 2021/06/23 | 1,741 | 1,756 | 1,740 | 1,748 | 21,600 |
| 2021/06/22 | 1,745 | 1,758 | 1,733 | 1,756 | 27,900 |
| 2021/06/21 | 1,713 | 1,733 | 1,702 | 1,705 | 57,700 |
| 2021/06/18 | 1,801 | 1,818 | 1,760 | 1,765 | 39,000 |
| 2021/06/17 | 1,788 | 1,794 | 1,768 | 1,789 | 37,600 |
| 2021/06/16 | 1,747 | 1,778 | 1,727 | 1,772 | 39,300 |
| 2021/06/15 | 1,722 | 1,759 | 1,718 | 1,748 | 36,700 |
| 2021/06/14 | 1,720 | 1,732 | 1,700 | 1,722 | 29,600 |
| 2021/06/11 | 1,715 | 1,727 | 1,712 | 1,720 | 38,600 |
| 2021/06/10 | 1,742 | 1,742 | 1,719 | 1,731 | 30,200 |
| 2021/06/09 | 1,770 | 1,773 | 1,740 | 1,748 | 52,100 |
| 2021/06/08 | 1,790 | 1,799 | 1,770 | 1,770 | 26,500 |
| 2021/06/07 | 1,784 | 1,809 | 1,783 | 1,785 | 44,900 |
| 2021/06/04 | 1,760 | 1,780 | 1,746 | 1,766 | 30,500 |
| 2021/06/03 | 1,766 | 1,780 | 1,747 | 1,761 | 32,000 |
| 2021/06/02 | 1,757 | 1,777 | 1,745 | 1,766 | 44,100 |
| 2021/06/01 | 1,740 | 1,783 | 1,735 | 1,773 | 44,100 |
| 2021/05/31 | 1,767 | 1,773 | 1,744 | 1,750 | 38,200 |
| 2021/05/28 | 1,766 | 1,774 | 1,747 | 1,773 | 26,100 |
| 2021/05/27 | 1,752 | 1,764 | 1,737 | 1,740 | 46,400 |
| 2021/05/26 | 1,776 | 1,782 | 1,751 | 1,759 | 36,700 |
| 2021/05/25 | 1,778 | 1,794 | 1,755 | 1,777 | 42,200 |
| 2021/05/24 | 1,782 | 1,785 | 1,759 | 1,770 | 42,300 |
| 2021/05/21 | 1,813 | 1,829 | 1,782 | 1,782 | 78,400 |
| 2021/05/20 | 1,726 | 1,779 | 1,719 | 1,773 | 78,600 |
| 2021/05/19 | 1,708 | 1,751 | 1,693 | 1,728 | 67,500 |
| 2021/05/18 | 1,706 | 1,724 | 1,676 | 1,707 | 74,200 |
| 2021/05/17 | 1,706 | 1,717 | 1,668 | 1,678 | 68,600 |
| 2021/05/14 | 1,719 | 1,733 | 1,698 | 1,703 | 83,300 |
| 2021/05/13 | 1,700 | 1,723 | 1,678 | 1,690 | 155,500 |
| 2021/05/12 | 1,819 | 1,819 | 1,734 | 1,757 | 110,800 |
| 2021/05/11 | 1,824 | 1,834 | 1,786 | 1,790 | 101,300 |
| 2021/05/10 | 1,851 | 1,866 | 1,824 | 1,830 | 194,000 |
| 2021/05/07 | 1,951 | 1,966 | 1,931 | 1,952 | 112,100 |
| 2021/05/06 | 2,009 | 2,018 | 1,964 | 1,969 | 97,900 |
| 2021/04/30 | 2,047 | 2,053 | 2,004 | 2,039 | 49,600 |
| 2021/04/28 | 2,019 | 2,029 | 1,994 | 2,000 | 101,700 |
| 2021/04/27 | 2,080 | 2,080 | 2,036 | 2,036 | 59,500 |
| 2021/04/26 | 2,080 | 2,110 | 2,062 | 2,062 | 70,500 |
| 2021/04/23 | 2,115 | 2,135 | 2,087 | 2,092 | 72,800 |
| 2021/04/22 | 2,185 | 2,200 | 2,145 | 2,165 | 66,100 |
| 2021/04/21 | 2,180 | 2,195 | 2,111 | 2,135 | 115,400 |
| 2021/04/20 | 2,215 | 2,270 | 2,196 | 2,235 | 57,600 |
| 2021/04/19 | 2,180 | 2,280 | 2,165 | 2,255 | 97,400 |
| 2021/04/16 | 2,212 | 2,215 | 2,155 | 2,164 | 82,900 |
| 2021/04/15 | 2,171 | 2,237 | 2,141 | 2,200 | 87,600 |
| 2021/04/14 | 2,220 | 2,221 | 2,171 | 2,186 | 79,800 |
| 2021/04/13 | 2,229 | 2,250 | 2,198 | 2,221 | 73,100 |
| 2021/04/12 | 2,296 | 2,312 | 2,217 | 2,234 | 118,500 |
| 2021/04/09 | 2,369 | 2,380 | 2,282 | 2,288 | 128,100 |
| 2021/04/08 | 2,280 | 2,369 | 2,240 | 2,330 | 184,400 |
| 2021/04/07 | 2,154 | 2,311 | 2,145 | 2,309 | 285,600 |
| 2021/04/06 | 2,185 | 2,189 | 2,103 | 2,115 | 82,800 |
| 2021/04/05 | 2,248 | 2,248 | 2,174 | 2,187 | 75,500 |
| 2021/04/02 | 2,149 | 2,235 | 2,130 | 2,230 | 96,700 |
| 2021/04/01 | 2,091 | 2,155 | 2,091 | 2,127 | 46,800 |
| 2021/03/31 | 2,127 | 2,127 | 2,066 | 2,081 | 59,300 |
| 2021/03/30 | 2,091 | 2,145 | 2,086 | 2,127 | 37,700 |
| 2021/03/29 | 2,160 | 2,184 | 2,123 | 2,145 | 65,000 |
| 2021/03/26 | 2,140 | 2,168 | 2,108 | 2,148 | 45,900 |
| 2021/03/25 | 2,117 | 2,124 | 2,065 | 2,101 | 56,400 |
| 2021/03/24 | 2,127 | 2,152 | 2,080 | 2,117 | 85,400 |
| 2021/03/23 | 2,249 | 2,250 | 2,167 | 2,175 | 90,900 |
| 2021/03/22 | 2,184 | 2,254 | 2,160 | 2,214 | 118,300 |
| 2021/03/19 | 2,097 | 2,177 | 2,065 | 2,177 | 101,700 |
| 2021/03/18 | 2,134 | 2,150 | 2,087 | 2,115 | 66,300 |
| 2021/03/17 | 2,095 | 2,132 | 2,083 | 2,105 | 33,200 |
| 2021/03/16 | 2,107 | 2,119 | 2,073 | 2,093 | 75,100 |
| 2021/03/15 | 2,119 | 2,166 | 2,087 | 2,127 | 121,500 |
| 2021/03/12 | 2,020 | 2,082 | 2,005 | 2,082 | 104,200 |
| 2021/03/11 | 1,975 | 2,009 | 1,945 | 1,998 | 46,600 |
| 2021/03/10 | 2,016 | 2,016 | 1,945 | 1,956 | 87,900 |
| 2021/03/09 | 1,980 | 2,018 | 1,940 | 1,998 | 103,000 |
| 2021/03/08 | 2,009 | 2,045 | 1,938 | 2,001 | 166,800 |
| 2021/03/05 | 1,850 | 1,863 | 1,774 | 1,863 | 74,800 |
| 2021/03/04 | 1,927 | 1,927 | 1,863 | 1,878 | 63,700 |
| 2021/03/03 | 1,968 | 1,985 | 1,892 | 1,914 | 57,100 |
| 2021/03/02 | 1,914 | 1,940 | 1,880 | 1,933 | 57,000 |
| 2021/03/01 | 1,852 | 1,890 | 1,833 | 1,874 | 41,200 |
| 2021/02/26 | 1,863 | 1,880 | 1,812 | 1,827 | 100,800 |
| 2021/02/25 | 1,930 | 1,958 | 1,881 | 1,921 | 71,000 |
| 2021/02/24 | 1,940 | 2,004 | 1,890 | 1,930 | 222,000 |
| 2021/02/22 | 1,876 | 1,890 | 1,814 | 1,868 | 188,700 |
| 2021/02/19 | 1,715 | 1,797 | 1,713 | 1,796 | 91,100 |
| 2021/02/18 | 1,774 | 1,774 | 1,708 | 1,724 | 43,300 |
| 2021/02/17 | 1,756 | 1,778 | 1,745 | 1,774 | 32,200 |
| 2021/02/16 | 1,776 | 1,792 | 1,741 | 1,756 | 59,000 |
| 2021/02/15 | 1,816 | 1,841 | 1,780 | 1,800 | 55,400 |
| 2021/02/12 | 1,810 | 1,833 | 1,768 | 1,833 | 43,000 |
| 2021/02/10 | 1,844 | 1,876 | 1,804 | 1,825 | 89,300 |
| 2021/02/09 | 1,787 | 1,898 | 1,737 | 1,863 | 249,500 |
| 2021/02/08 | 1,737 | 1,798 | 1,694 | 1,765 | 220,900 |
| 2021/02/05 | 1,511 | 1,543 | 1,509 | 1,537 | 27,700 |
| 2021/02/04 | 1,528 | 1,528 | 1,477 | 1,492 | 34,500 |
| 2021/02/03 | 1,544 | 1,556 | 1,519 | 1,528 | 24,500 |
| 2021/02/02 | 1,514 | 1,555 | 1,514 | 1,534 | 17,200 |
| 2021/02/01 | 1,491 | 1,535 | 1,488 | 1,532 | 25,800 |
| 2021/01/29 | 1,606 | 1,644 | 1,485 | 1,491 | 75,600 |
| 2021/01/28 | 1,567 | 1,635 | 1,546 | 1,606 | 63,300 |
| 2021/01/27 | 1,610 | 1,651 | 1,607 | 1,607 | 27,400 |
| 2021/01/26 | 1,652 | 1,671 | 1,617 | 1,617 | 37,500 |
| 2021/01/25 | 1,660 | 1,673 | 1,595 | 1,625 | 76,500 |
| 2021/01/22 | 1,659 | 1,720 | 1,659 | 1,660 | 84,400 |
| 2021/01/21 | 1,627 | 1,677 | 1,607 | 1,674 | 113,500 |
| 2021/01/20 | 1,587 | 1,627 | 1,587 | 1,627 | 67,900 |
| 2021/01/19 | 1,570 | 1,614 | 1,561 | 1,606 | 61,200 |
| 2021/01/18 | 1,568 | 1,608 | 1,563 | 1,580 | 28,200 |
| 2021/01/15 | 1,573 | 1,620 | 1,564 | 1,587 | 37,700 |
| 2021/01/14 | 1,620 | 1,636 | 1,568 | 1,573 | 103,600 |
| 2021/01/13 | 1,567 | 1,631 | 1,563 | 1,617 | 99,700 |
| 2021/01/12 | 1,478 | 1,554 | 1,475 | 1,554 | 106,700 |
| 2021/01/08 | 1,483 | 1,488 | 1,455 | 1,488 | 63,300 |
| 2021/01/07 | 1,443 | 1,498 | 1,443 | 1,483 | 42,900 |
| 2021/01/06 | 1,413 | 1,444 | 1,413 | 1,440 | 32,000 |
| 2021/01/05 | 1,373 | 1,438 | 1,373 | 1,434 | 21,600 |
| 2021/01/04 | 1,400 | 1,402 | 1,361 | 1,392 | 20,500 |