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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,664 | 1,694 | 1,664 | 1,667 | 35,200 |
| 2022/12/29 | 1,619 | 1,667 | 1,606 | 1,664 | 28,500 |
| 2022/12/28 | 1,644 | 1,644 | 1,630 | 1,630 | 36,500 |
| 2022/12/27 | 1,636 | 1,656 | 1,636 | 1,644 | 12,600 |
| 2022/12/26 | 1,642 | 1,653 | 1,630 | 1,636 | 21,500 |
| 2022/12/23 | 1,659 | 1,665 | 1,625 | 1,648 | 33,500 |
| 2022/12/22 | 1,647 | 1,681 | 1,643 | 1,668 | 37,400 |
| 2022/12/21 | 1,670 | 1,695 | 1,637 | 1,644 | 61,900 |
| 2022/12/20 | 1,736 | 1,746 | 1,664 | 1,671 | 73,000 |
| 2022/12/19 | 1,772 | 1,790 | 1,736 | 1,736 | 42,300 |
| 2022/12/16 | 1,820 | 1,830 | 1,791 | 1,792 | 42,200 |
| 2022/12/15 | 1,856 | 1,872 | 1,853 | 1,858 | 15,300 |
| 2022/12/14 | 1,862 | 1,879 | 1,852 | 1,873 | 30,700 |
| 2022/12/13 | 1,879 | 1,892 | 1,862 | 1,862 | 17,600 |
| 2022/12/12 | 1,868 | 1,895 | 1,851 | 1,879 | 36,000 |
| 2022/12/09 | 1,882 | 1,922 | 1,849 | 1,876 | 71,400 |
| 2022/12/08 | 1,913 | 1,936 | 1,890 | 1,902 | 64,000 |
| 2022/12/07 | 1,898 | 1,935 | 1,898 | 1,913 | 44,900 |
| 2022/12/06 | 1,917 | 1,942 | 1,881 | 1,925 | 66,100 |
| 2022/12/05 | 1,918 | 1,950 | 1,894 | 1,924 | 75,800 |
| 2022/12/02 | 1,898 | 1,943 | 1,871 | 1,918 | 87,900 |
| 2022/12/01 | 1,978 | 1,980 | 1,898 | 1,898 | 82,500 |
| 2022/11/30 | 1,872 | 1,953 | 1,862 | 1,942 | 155,600 |
| 2022/11/29 | 1,861 | 1,863 | 1,818 | 1,850 | 88,800 |
| 2022/11/28 | 1,963 | 1,963 | 1,866 | 1,890 | 166,200 |
| 2022/11/25 | 1,850 | 1,958 | 1,805 | 1,951 | 228,500 |
| 2022/11/24 | 1,820 | 1,850 | 1,807 | 1,850 | 81,900 |
| 2022/11/22 | 1,830 | 1,833 | 1,803 | 1,805 | 77,000 |
| 2022/11/21 | 1,823 | 1,836 | 1,801 | 1,832 | 47,000 |
| 2022/11/18 | 1,785 | 1,853 | 1,776 | 1,814 | 106,300 |
| 2022/11/17 | 1,754 | 1,780 | 1,729 | 1,780 | 32,700 |
| 2022/11/16 | 1,753 | 1,766 | 1,723 | 1,754 | 33,000 |
| 2022/11/15 | 1,723 | 1,774 | 1,721 | 1,752 | 25,200 |
| 2022/11/14 | 1,780 | 1,784 | 1,728 | 1,731 | 55,400 |
| 2022/11/11 | 1,750 | 1,773 | 1,736 | 1,769 | 61,900 |
| 2022/11/10 | 1,706 | 1,730 | 1,676 | 1,716 | 51,300 |
| 2022/11/09 | 1,644 | 1,720 | 1,631 | 1,688 | 70,200 |
| 2022/11/08 | 1,681 | 1,697 | 1,632 | 1,652 | 83,700 |
| 2022/11/07 | 1,697 | 1,697 | 1,651 | 1,681 | 57,200 |
| 2022/11/04 | 1,620 | 1,674 | 1,620 | 1,646 | 54,300 |
| 2022/11/02 | 1,611 | 1,682 | 1,611 | 1,642 | 87,400 |
| 2022/11/01 | 1,603 | 1,655 | 1,595 | 1,624 | 175,700 |
| 2022/10/31 | 1,761 | 1,796 | 1,745 | 1,786 | 94,800 |
| 2022/10/28 | 1,751 | 1,762 | 1,711 | 1,729 | 143,100 |
| 2022/10/27 | 1,754 | 1,770 | 1,712 | 1,751 | 50,900 |
| 2022/10/26 | 1,818 | 1,818 | 1,755 | 1,758 | 133,900 |
| 2022/10/25 | 1,675 | 1,798 | 1,675 | 1,795 | 210,200 |
| 2022/10/24 | 1,624 | 1,682 | 1,623 | 1,635 | 84,400 |
| 2022/10/21 | 1,620 | 1,650 | 1,610 | 1,624 | 64,900 |
| 2022/10/20 | 1,575 | 1,623 | 1,560 | 1,620 | 62,500 |
| 2022/10/19 | 1,590 | 1,596 | 1,570 | 1,575 | 30,200 |
| 2022/10/18 | 1,566 | 1,601 | 1,551 | 1,586 | 58,400 |
| 2022/10/17 | 1,554 | 1,568 | 1,533 | 1,542 | 56,200 |
| 2022/10/14 | 1,570 | 1,594 | 1,532 | 1,580 | 74,500 |
| 2022/10/13 | 1,531 | 1,556 | 1,511 | 1,530 | 68,400 |
| 2022/10/12 | 1,650 | 1,660 | 1,501 | 1,544 | 157,000 |
| 2022/10/11 | 1,698 | 1,698 | 1,593 | 1,640 | 265,100 |
| 2022/10/07 | 1,501 | 1,650 | 1,501 | 1,632 | 467,200 |
| 2022/10/06 | 1,376 | 1,407 | 1,376 | 1,392 | 31,000 |
| 2022/10/05 | 1,400 | 1,407 | 1,379 | 1,379 | 36,100 |
| 2022/10/04 | 1,380 | 1,393 | 1,376 | 1,388 | 32,800 |
| 2022/10/03 | 1,337 | 1,356 | 1,329 | 1,352 | 39,600 |
| 2022/09/30 | 1,386 | 1,386 | 1,329 | 1,338 | 62,800 |
| 2022/09/29 | 1,429 | 1,433 | 1,392 | 1,399 | 40,100 |
| 2022/09/28 | 1,439 | 1,441 | 1,403 | 1,431 | 37,900 |
| 2022/09/27 | 1,436 | 1,447 | 1,432 | 1,439 | 21,700 |
| 2022/09/26 | 1,455 | 1,455 | 1,431 | 1,432 | 36,800 |
| 2022/09/22 | 1,475 | 1,480 | 1,463 | 1,480 | 20,800 |
| 2022/09/21 | 1,487 | 1,487 | 1,471 | 1,477 | 25,800 |
| 2022/09/20 | 1,510 | 1,530 | 1,487 | 1,489 | 38,600 |
| 2022/09/16 | 1,530 | 1,540 | 1,504 | 1,510 | 34,800 |
| 2022/09/15 | 1,518 | 1,534 | 1,512 | 1,522 | 15,900 |
| 2022/09/14 | 1,505 | 1,515 | 1,495 | 1,515 | 24,600 |
| 2022/09/13 | 1,530 | 1,543 | 1,526 | 1,536 | 11,200 |
| 2022/09/12 | 1,525 | 1,534 | 1,522 | 1,530 | 12,500 |
| 2022/09/09 | 1,525 | 1,525 | 1,511 | 1,512 | 16,700 |
| 2022/09/08 | 1,507 | 1,528 | 1,507 | 1,519 | 13,000 |
| 2022/09/07 | 1,502 | 1,518 | 1,498 | 1,511 | 12,900 |
| 2022/09/06 | 1,514 | 1,529 | 1,505 | 1,517 | 23,700 |
| 2022/09/05 | 1,486 | 1,512 | 1,486 | 1,512 | 12,400 |
| 2022/09/02 | 1,523 | 1,523 | 1,495 | 1,503 | 26,800 |
| 2022/09/01 | 1,540 | 1,543 | 1,516 | 1,521 | 26,500 |
| 2022/08/31 | 1,549 | 1,559 | 1,542 | 1,552 | 21,300 |
| 2022/08/30 | 1,566 | 1,566 | 1,535 | 1,550 | 35,300 |
| 2022/08/29 | 1,558 | 1,571 | 1,551 | 1,556 | 17,000 |
| 2022/08/26 | 1,587 | 1,605 | 1,587 | 1,598 | 14,800 |
| 2022/08/25 | 1,581 | 1,598 | 1,570 | 1,584 | 14,900 |
| 2022/08/24 | 1,589 | 1,594 | 1,573 | 1,574 | 14,800 |
| 2022/08/23 | 1,600 | 1,604 | 1,591 | 1,591 | 20,800 |
| 2022/08/22 | 1,600 | 1,614 | 1,590 | 1,611 | 21,200 |
| 2022/08/19 | 1,595 | 1,615 | 1,590 | 1,613 | 46,300 |
| 2022/08/18 | 1,579 | 1,594 | 1,565 | 1,590 | 26,100 |
| 2022/08/17 | 1,558 | 1,590 | 1,553 | 1,589 | 38,600 |
| 2022/08/16 | 1,545 | 1,568 | 1,535 | 1,558 | 36,100 |
| 2022/08/15 | 1,548 | 1,557 | 1,539 | 1,545 | 28,900 |
| 2022/08/12 | 1,499 | 1,536 | 1,499 | 1,533 | 48,000 |
| 2022/08/10 | 1,480 | 1,486 | 1,466 | 1,484 | 24,500 |
| 2022/08/09 | 1,489 | 1,489 | 1,472 | 1,481 | 32,600 |
| 2022/08/08 | 1,482 | 1,489 | 1,471 | 1,489 | 25,100 |
| 2022/08/05 | 1,477 | 1,492 | 1,475 | 1,487 | 31,600 |
| 2022/08/04 | 1,483 | 1,483 | 1,462 | 1,474 | 23,600 |
| 2022/08/03 | 1,515 | 1,516 | 1,466 | 1,471 | 65,800 |
| 2022/08/02 | 1,528 | 1,530 | 1,501 | 1,508 | 62,900 |
| 2022/08/01 | 1,572 | 1,595 | 1,571 | 1,591 | 57,100 |
| 2022/07/29 | 1,562 | 1,576 | 1,551 | 1,563 | 28,000 |
| 2022/07/28 | 1,549 | 1,572 | 1,530 | 1,572 | 35,400 |
| 2022/07/27 | 1,527 | 1,543 | 1,524 | 1,539 | 12,200 |
| 2022/07/26 | 1,524 | 1,542 | 1,524 | 1,535 | 11,400 |
| 2022/07/25 | 1,542 | 1,542 | 1,525 | 1,526 | 14,100 |
| 2022/07/22 | 1,550 | 1,559 | 1,541 | 1,550 | 16,500 |
| 2022/07/21 | 1,528 | 1,545 | 1,515 | 1,545 | 13,800 |
| 2022/07/20 | 1,518 | 1,530 | 1,512 | 1,519 | 25,700 |
| 2022/07/19 | 1,484 | 1,502 | 1,477 | 1,502 | 14,800 |
| 2022/07/15 | 1,479 | 1,487 | 1,462 | 1,477 | 10,900 |
| 2022/07/14 | 1,452 | 1,483 | 1,452 | 1,483 | 20,500 |
| 2022/07/13 | 1,435 | 1,453 | 1,435 | 1,453 | 11,600 |
| 2022/07/12 | 1,455 | 1,455 | 1,428 | 1,433 | 19,700 |
| 2022/07/11 | 1,462 | 1,472 | 1,454 | 1,465 | 18,400 |
| 2022/07/08 | 1,445 | 1,475 | 1,444 | 1,444 | 30,300 |
| 2022/07/07 | 1,438 | 1,447 | 1,417 | 1,445 | 20,900 |
| 2022/07/06 | 1,440 | 1,440 | 1,427 | 1,427 | 17,700 |
| 2022/07/05 | 1,437 | 1,465 | 1,425 | 1,450 | 20,900 |
| 2022/07/04 | 1,454 | 1,454 | 1,426 | 1,444 | 23,400 |
| 2022/07/01 | 1,475 | 1,475 | 1,420 | 1,430 | 59,400 |
| 2022/06/30 | 1,526 | 1,529 | 1,465 | 1,465 | 76,100 |
| 2022/06/29 | 1,519 | 1,526 | 1,493 | 1,526 | 35,800 |
| 2022/06/28 | 1,510 | 1,523 | 1,496 | 1,523 | 15,600 |
| 2022/06/27 | 1,506 | 1,518 | 1,490 | 1,510 | 27,900 |
| 2022/06/24 | 1,484 | 1,497 | 1,474 | 1,489 | 22,700 |
| 2022/06/23 | 1,481 | 1,498 | 1,470 | 1,474 | 22,200 |
| 2022/06/22 | 1,510 | 1,510 | 1,485 | 1,485 | 17,700 |
| 2022/06/21 | 1,470 | 1,515 | 1,470 | 1,508 | 23,800 |
| 2022/06/20 | 1,521 | 1,531 | 1,460 | 1,463 | 41,700 |
| 2022/06/17 | 1,533 | 1,533 | 1,509 | 1,521 | 35,200 |
| 2022/06/16 | 1,590 | 1,610 | 1,571 | 1,573 | 24,900 |
| 2022/06/15 | 1,600 | 1,602 | 1,571 | 1,571 | 34,600 |
| 2022/06/14 | 1,596 | 1,610 | 1,586 | 1,600 | 45,900 |
| 2022/06/13 | 1,628 | 1,628 | 1,601 | 1,602 | 18,300 |
| 2022/06/10 | 1,655 | 1,655 | 1,624 | 1,630 | 48,600 |
| 2022/06/09 | 1,663 | 1,687 | 1,663 | 1,673 | 21,000 |
| 2022/06/08 | 1,641 | 1,675 | 1,641 | 1,673 | 25,500 |
| 2022/06/07 | 1,677 | 1,689 | 1,649 | 1,650 | 33,600 |
| 2022/06/06 | 1,654 | 1,680 | 1,645 | 1,672 | 18,100 |
| 2022/06/03 | 1,669 | 1,673 | 1,645 | 1,667 | 19,900 |
| 2022/06/02 | 1,653 | 1,669 | 1,640 | 1,662 | 24,800 |
| 2022/06/01 | 1,640 | 1,680 | 1,638 | 1,675 | 42,800 |
| 2022/05/31 | 1,658 | 1,666 | 1,642 | 1,650 | 20,200 |
| 2022/05/30 | 1,654 | 1,662 | 1,646 | 1,662 | 30,800 |
| 2022/05/27 | 1,631 | 1,637 | 1,624 | 1,630 | 16,200 |
| 2022/05/26 | 1,605 | 1,627 | 1,602 | 1,609 | 17,200 |
| 2022/05/25 | 1,635 | 1,635 | 1,584 | 1,600 | 36,800 |
| 2022/05/24 | 1,658 | 1,664 | 1,639 | 1,641 | 25,500 |
| 2022/05/23 | 1,665 | 1,678 | 1,650 | 1,658 | 16,000 |
| 2022/05/20 | 1,640 | 1,665 | 1,630 | 1,665 | 20,000 |
| 2022/05/19 | 1,617 | 1,653 | 1,611 | 1,646 | 22,200 |
| 2022/05/18 | 1,646 | 1,670 | 1,646 | 1,670 | 38,400 |
| 2022/05/17 | 1,602 | 1,636 | 1,600 | 1,636 | 32,200 |
| 2022/05/16 | 1,598 | 1,610 | 1,577 | 1,602 | 35,700 |
| 2022/05/13 | 1,550 | 1,583 | 1,549 | 1,577 | 33,100 |
| 2022/05/12 | 1,571 | 1,576 | 1,541 | 1,546 | 34,600 |
| 2022/05/11 | 1,549 | 1,608 | 1,549 | 1,592 | 63,600 |
| 2022/05/10 | 1,535 | 1,536 | 1,500 | 1,530 | 19,200 |
| 2022/05/09 | 1,561 | 1,565 | 1,539 | 1,539 | 26,900 |
| 2022/05/06 | 1,506 | 1,537 | 1,485 | 1,537 | 30,200 |
| 2022/05/02 | 1,499 | 1,513 | 1,487 | 1,504 | 24,000 |
| 2022/04/28 | 1,469 | 1,515 | 1,469 | 1,515 | 42,100 |
| 2022/04/27 | 1,459 | 1,480 | 1,433 | 1,480 | 74,900 |
| 2022/04/26 | 1,512 | 1,512 | 1,475 | 1,493 | 27,000 |
| 2022/04/25 | 1,507 | 1,507 | 1,479 | 1,487 | 46,500 |
| 2022/04/22 | 1,533 | 1,533 | 1,510 | 1,524 | 37,800 |
| 2022/04/21 | 1,529 | 1,550 | 1,528 | 1,546 | 30,800 |
| 2022/04/20 | 1,515 | 1,541 | 1,515 | 1,522 | 26,200 |
| 2022/04/19 | 1,482 | 1,519 | 1,482 | 1,515 | 25,700 |
| 2022/04/18 | 1,482 | 1,485 | 1,451 | 1,482 | 25,000 |
| 2022/04/15 | 1,490 | 1,498 | 1,471 | 1,491 | 29,000 |
| 2022/04/14 | 1,487 | 1,506 | 1,482 | 1,500 | 23,200 |
| 2022/04/13 | 1,450 | 1,484 | 1,450 | 1,484 | 21,800 |
| 2022/04/12 | 1,441 | 1,477 | 1,441 | 1,463 | 40,500 |
| 2022/04/11 | 1,470 | 1,496 | 1,457 | 1,465 | 28,400 |
| 2022/04/08 | 1,455 | 1,474 | 1,447 | 1,467 | 50,900 |
| 2022/04/07 | 1,501 | 1,501 | 1,459 | 1,475 | 48,800 |
| 2022/04/06 | 1,579 | 1,579 | 1,525 | 1,525 | 53,200 |
| 2022/04/05 | 1,592 | 1,600 | 1,575 | 1,582 | 39,700 |
| 2022/04/04 | 1,580 | 1,580 | 1,552 | 1,572 | 28,800 |
| 2022/04/01 | 1,587 | 1,587 | 1,541 | 1,584 | 44,800 |
| 2022/03/31 | 1,589 | 1,621 | 1,572 | 1,602 | 46,900 |
| 2022/03/30 | 1,580 | 1,594 | 1,565 | 1,591 | 63,300 |
| 2022/03/29 | 1,584 | 1,608 | 1,572 | 1,608 | 58,100 |
| 2022/03/28 | 1,588 | 1,588 | 1,551 | 1,561 | 41,100 |
| 2022/03/25 | 1,576 | 1,586 | 1,554 | 1,586 | 46,900 |
| 2022/03/24 | 1,533 | 1,557 | 1,513 | 1,557 | 33,500 |
| 2022/03/23 | 1,535 | 1,572 | 1,531 | 1,550 | 74,000 |
| 2022/03/22 | 1,539 | 1,539 | 1,498 | 1,521 | 40,800 |
| 2022/03/18 | 1,500 | 1,512 | 1,482 | 1,509 | 31,400 |
| 2022/03/17 | 1,497 | 1,514 | 1,483 | 1,500 | 52,400 |
| 2022/03/16 | 1,461 | 1,480 | 1,456 | 1,475 | 34,700 |
| 2022/03/15 | 1,415 | 1,457 | 1,408 | 1,445 | 45,100 |
| 2022/03/14 | 1,400 | 1,429 | 1,400 | 1,407 | 34,300 |
| 2022/03/11 | 1,410 | 1,413 | 1,368 | 1,388 | 36,800 |
| 2022/03/10 | 1,396 | 1,425 | 1,392 | 1,418 | 39,500 |
| 2022/03/09 | 1,378 | 1,392 | 1,335 | 1,355 | 46,100 |
| 2022/03/08 | 1,355 | 1,384 | 1,333 | 1,338 | 72,900 |
| 2022/03/07 | 1,443 | 1,443 | 1,372 | 1,397 | 85,000 |
| 2022/03/04 | 1,484 | 1,491 | 1,465 | 1,469 | 64,400 |
| 2022/03/03 | 1,499 | 1,505 | 1,471 | 1,490 | 56,400 |
| 2022/03/02 | 1,480 | 1,490 | 1,455 | 1,478 | 50,900 |
| 2022/03/01 | 1,494 | 1,517 | 1,481 | 1,510 | 43,900 |
| 2022/02/28 | 1,460 | 1,480 | 1,441 | 1,477 | 46,700 |
| 2022/02/25 | 1,399 | 1,440 | 1,392 | 1,437 | 33,200 |
| 2022/02/24 | 1,425 | 1,425 | 1,373 | 1,395 | 62,700 |
| 2022/02/22 | 1,477 | 1,477 | 1,436 | 1,439 | 62,000 |
| 2022/02/21 | 1,481 | 1,508 | 1,477 | 1,500 | 50,300 |
| 2022/02/18 | 1,500 | 1,520 | 1,482 | 1,511 | 47,900 |
| 2022/02/17 | 1,566 | 1,566 | 1,510 | 1,516 | 71,200 |
| 2022/02/16 | 1,582 | 1,582 | 1,542 | 1,551 | 46,100 |
| 2022/02/15 | 1,589 | 1,592 | 1,540 | 1,542 | 72,300 |
| 2022/02/14 | 1,574 | 1,607 | 1,567 | 1,585 | 65,300 |
| 2022/02/10 | 1,652 | 1,652 | 1,598 | 1,627 | 64,300 |
| 2022/02/09 | 1,598 | 1,652 | 1,598 | 1,640 | 66,300 |
| 2022/02/08 | 1,601 | 1,617 | 1,580 | 1,585 | 94,100 |
| 2022/02/07 | 1,661 | 1,662 | 1,600 | 1,602 | 184,500 |
| 2022/02/04 | 1,750 | 1,790 | 1,736 | 1,781 | 66,200 |
| 2022/02/03 | 1,800 | 1,800 | 1,753 | 1,753 | 41,400 |
| 2022/02/02 | 1,723 | 1,779 | 1,723 | 1,779 | 44,100 |
| 2022/02/01 | 1,720 | 1,770 | 1,700 | 1,712 | 67,800 |
| 2022/01/31 | 1,656 | 1,724 | 1,653 | 1,716 | 68,200 |
| 2022/01/28 | 1,621 | 1,656 | 1,595 | 1,656 | 43,600 |
| 2022/01/27 | 1,676 | 1,692 | 1,577 | 1,592 | 95,400 |
| 2022/01/26 | 1,669 | 1,698 | 1,659 | 1,676 | 51,900 |
| 2022/01/25 | 1,735 | 1,740 | 1,665 | 1,685 | 63,900 |
| 2022/01/24 | 1,691 | 1,734 | 1,670 | 1,730 | 37,100 |
| 2022/01/21 | 1,738 | 1,738 | 1,682 | 1,718 | 58,600 |
| 2022/01/20 | 1,710 | 1,765 | 1,705 | 1,754 | 44,700 |
| 2022/01/19 | 1,785 | 1,821 | 1,710 | 1,719 | 81,200 |
| 2022/01/18 | 1,825 | 1,851 | 1,798 | 1,817 | 45,900 |
| 2022/01/17 | 1,882 | 1,908 | 1,830 | 1,842 | 62,900 |
| 2022/01/14 | 1,886 | 1,886 | 1,845 | 1,872 | 54,900 |
| 2022/01/13 | 1,873 | 1,901 | 1,872 | 1,892 | 43,500 |
| 2022/01/12 | 1,831 | 1,863 | 1,828 | 1,862 | 34,300 |
| 2022/01/11 | 1,806 | 1,819 | 1,791 | 1,813 | 30,300 |
| 2022/01/07 | 1,782 | 1,830 | 1,764 | 1,798 | 49,200 |
| 2022/01/06 | 1,783 | 1,803 | 1,764 | 1,776 | 49,900 |
| 2022/01/05 | 1,809 | 1,826 | 1,791 | 1,800 | 31,000 |
| 2022/01/04 | 1,777 | 1,811 | 1,770 | 1,811 | 34,900 |