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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,562 | 1,567 | 1,552 | 1,558 | 29,700 |
| 2023/12/28 | 1,549 | 1,567 | 1,547 | 1,562 | 21,900 |
| 2023/12/27 | 1,524 | 1,547 | 1,524 | 1,542 | 35,100 |
| 2023/12/26 | 1,518 | 1,531 | 1,516 | 1,524 | 27,600 |
| 2023/12/25 | 1,526 | 1,526 | 1,513 | 1,521 | 28,500 |
| 2023/12/22 | 1,523 | 1,542 | 1,515 | 1,524 | 24,000 |
| 2023/12/21 | 1,525 | 1,533 | 1,516 | 1,519 | 26,500 |
| 2023/12/20 | 1,532 | 1,544 | 1,529 | 1,535 | 16,400 |
| 2023/12/19 | 1,521 | 1,527 | 1,516 | 1,527 | 18,300 |
| 2023/12/18 | 1,532 | 1,532 | 1,501 | 1,521 | 29,300 |
| 2023/12/15 | 1,517 | 1,552 | 1,517 | 1,547 | 21,600 |
| 2023/12/14 | 1,533 | 1,610 | 1,505 | 1,507 | 39,100 |
| 2023/12/13 | 1,511 | 1,531 | 1,505 | 1,528 | 22,100 |
| 2023/12/12 | 1,539 | 1,539 | 1,507 | 1,508 | 42,200 |
| 2023/12/11 | 1,545 | 1,545 | 1,514 | 1,522 | 24,900 |
| 2023/12/08 | 1,537 | 1,537 | 1,512 | 1,521 | 39,000 |
| 2023/12/07 | 1,570 | 1,571 | 1,543 | 1,543 | 31,600 |
| 2023/12/06 | 1,591 | 1,595 | 1,576 | 1,585 | 23,800 |
| 2023/12/05 | 1,621 | 1,625 | 1,577 | 1,582 | 53,000 |
| 2023/12/04 | 1,620 | 1,625 | 1,602 | 1,620 | 45,100 |
| 2023/12/01 | 1,590 | 1,609 | 1,587 | 1,594 | 51,900 |
| 2023/11/30 | 1,563 | 1,585 | 1,563 | 1,585 | 19,200 |
| 2023/11/29 | 1,575 | 1,579 | 1,557 | 1,562 | 33,500 |
| 2023/11/28 | 1,623 | 1,623 | 1,559 | 1,568 | 83,800 |
| 2023/11/27 | 1,560 | 1,578 | 1,543 | 1,543 | 39,900 |
| 2023/11/24 | 1,540 | 1,557 | 1,539 | 1,549 | 54,900 |
| 2023/11/22 | 1,515 | 1,526 | 1,509 | 1,518 | 21,200 |
| 2023/11/21 | 1,505 | 1,518 | 1,498 | 1,515 | 30,400 |
| 2023/11/20 | 1,512 | 1,537 | 1,506 | 1,506 | 54,600 |
| 2023/11/17 | 1,506 | 1,526 | 1,506 | 1,512 | 32,400 |
| 2023/11/16 | 1,540 | 1,543 | 1,507 | 1,516 | 56,100 |
| 2023/11/15 | 1,546 | 1,551 | 1,520 | 1,544 | 41,200 |
| 2023/11/14 | 1,521 | 1,541 | 1,512 | 1,537 | 29,300 |
| 2023/11/13 | 1,519 | 1,534 | 1,504 | 1,515 | 47,900 |
| 2023/11/10 | 1,488 | 1,520 | 1,475 | 1,513 | 71,400 |
| 2023/11/09 | 1,500 | 1,515 | 1,485 | 1,489 | 68,200 |
| 2023/11/08 | 1,544 | 1,545 | 1,498 | 1,498 | 28,600 |
| 2023/11/07 | 1,523 | 1,543 | 1,517 | 1,528 | 39,200 |
| 2023/11/06 | 1,515 | 1,530 | 1,506 | 1,519 | 59,400 |
| 2023/11/02 | 1,498 | 1,498 | 1,477 | 1,487 | 74,900 |
| 2023/11/01 | 1,540 | 1,550 | 1,477 | 1,477 | 118,800 |
| 2023/10/31 | 1,532 | 1,582 | 1,494 | 1,527 | 234,800 |
| 2023/10/30 | 1,637 | 1,653 | 1,612 | 1,612 | 77,700 |
| 2023/10/27 | 1,631 | 1,663 | 1,631 | 1,659 | 26,200 |
| 2023/10/26 | 1,634 | 1,650 | 1,619 | 1,629 | 30,700 |
| 2023/10/25 | 1,660 | 1,662 | 1,630 | 1,636 | 33,400 |
| 2023/10/24 | 1,622 | 1,646 | 1,590 | 1,642 | 66,600 |
| 2023/10/23 | 1,630 | 1,642 | 1,622 | 1,625 | 34,400 |
| 2023/10/20 | 1,640 | 1,656 | 1,621 | 1,650 | 43,000 |
| 2023/10/19 | 1,660 | 1,660 | 1,634 | 1,640 | 41,900 |
| 2023/10/18 | 1,645 | 1,665 | 1,641 | 1,661 | 22,900 |
| 2023/10/17 | 1,682 | 1,682 | 1,634 | 1,640 | 20,800 |
| 2023/10/16 | 1,650 | 1,661 | 1,630 | 1,642 | 33,900 |
| 2023/10/13 | 1,678 | 1,690 | 1,670 | 1,675 | 23,200 |
| 2023/10/12 | 1,685 | 1,703 | 1,670 | 1,697 | 27,000 |
| 2023/10/11 | 1,685 | 1,685 | 1,669 | 1,670 | 16,400 |
| 2023/10/10 | 1,664 | 1,695 | 1,664 | 1,685 | 20,500 |
| 2023/10/06 | 1,652 | 1,674 | 1,639 | 1,664 | 34,400 |
| 2023/10/05 | 1,628 | 1,654 | 1,628 | 1,646 | 22,900 |
| 2023/10/04 | 1,635 | 1,643 | 1,606 | 1,614 | 94,600 |
| 2023/10/03 | 1,660 | 1,668 | 1,634 | 1,650 | 59,900 |
| 2023/10/02 | 1,674 | 1,703 | 1,662 | 1,662 | 27,000 |
| 2023/09/29 | 1,703 | 1,705 | 1,671 | 1,676 | 16,600 |
| 2023/09/28 | 1,708 | 1,714 | 1,690 | 1,697 | 27,700 |
| 2023/09/27 | 1,701 | 1,722 | 1,690 | 1,722 | 29,500 |
| 2023/09/26 | 1,725 | 1,727 | 1,710 | 1,715 | 18,800 |
| 2023/09/25 | 1,719 | 1,729 | 1,713 | 1,725 | 19,600 |
| 2023/09/22 | 1,680 | 1,721 | 1,671 | 1,708 | 45,100 |
| 2023/09/21 | 1,710 | 1,720 | 1,692 | 1,692 | 37,800 |
| 2023/09/20 | 1,724 | 1,729 | 1,702 | 1,710 | 37,900 |
| 2023/09/19 | 1,746 | 1,746 | 1,719 | 1,729 | 20,100 |
| 2023/09/15 | 1,741 | 1,752 | 1,735 | 1,740 | 22,200 |
| 2023/09/14 | 1,728 | 1,745 | 1,728 | 1,740 | 17,700 |
| 2023/09/13 | 1,740 | 1,748 | 1,722 | 1,726 | 20,000 |
| 2023/09/12 | 1,739 | 1,758 | 1,737 | 1,747 | 30,700 |
| 2023/09/11 | 1,722 | 1,733 | 1,712 | 1,733 | 24,600 |
| 2023/09/08 | 1,711 | 1,724 | 1,705 | 1,714 | 26,700 |
| 2023/09/07 | 1,731 | 1,738 | 1,717 | 1,719 | 35,500 |
| 2023/09/06 | 1,743 | 1,760 | 1,735 | 1,738 | 22,600 |
| 2023/09/05 | 1,735 | 1,750 | 1,715 | 1,743 | 36,600 |
| 2023/09/04 | 1,750 | 1,763 | 1,732 | 1,732 | 21,800 |
| 2023/09/01 | 1,757 | 1,761 | 1,746 | 1,746 | 15,900 |
| 2023/08/31 | 1,740 | 1,768 | 1,736 | 1,757 | 34,500 |
| 2023/08/30 | 1,740 | 1,747 | 1,730 | 1,732 | 30,500 |
| 2023/08/29 | 1,716 | 1,735 | 1,716 | 1,723 | 27,500 |
| 2023/08/28 | 1,714 | 1,740 | 1,709 | 1,737 | 41,500 |
| 2023/08/25 | 1,692 | 1,717 | 1,680 | 1,706 | 54,000 |
| 2023/08/24 | 1,700 | 1,711 | 1,694 | 1,702 | 30,800 |
| 2023/08/23 | 1,661 | 1,692 | 1,646 | 1,692 | 29,200 |
| 2023/08/22 | 1,652 | 1,670 | 1,648 | 1,653 | 29,900 |
| 2023/08/21 | 1,642 | 1,655 | 1,632 | 1,641 | 37,300 |
| 2023/08/18 | 1,640 | 1,658 | 1,633 | 1,642 | 52,000 |
| 2023/08/17 | 1,638 | 1,650 | 1,603 | 1,643 | 100,200 |
| 2023/08/16 | 1,666 | 1,684 | 1,641 | 1,641 | 110,300 |
| 2023/08/15 | 1,698 | 1,713 | 1,681 | 1,683 | 79,100 |
| 2023/08/14 | 1,686 | 1,708 | 1,673 | 1,695 | 52,800 |
| 2023/08/10 | 1,665 | 1,699 | 1,663 | 1,699 | 55,500 |
| 2023/08/09 | 1,660 | 1,678 | 1,652 | 1,664 | 65,300 |
| 2023/08/08 | 1,656 | 1,687 | 1,653 | 1,672 | 314,800 |
| 2023/08/07 | 1,665 | 1,665 | 1,627 | 1,641 | 327,400 |
| 2023/08/04 | 1,716 | 1,716 | 1,686 | 1,689 | 75,100 |
| 2023/08/03 | 1,740 | 1,741 | 1,704 | 1,714 | 62,000 |
| 2023/08/02 | 1,710 | 1,751 | 1,709 | 1,742 | 97,200 |
| 2023/08/01 | 1,653 | 1,725 | 1,653 | 1,720 | 186,800 |
| 2023/07/31 | 1,790 | 1,800 | 1,761 | 1,773 | 75,400 |
| 2023/07/28 | 1,781 | 1,805 | 1,770 | 1,789 | 109,900 |
| 2023/07/27 | 1,768 | 1,794 | 1,761 | 1,793 | 44,200 |
| 2023/07/26 | 1,782 | 1,790 | 1,761 | 1,781 | 20,000 |
| 2023/07/25 | 1,807 | 1,809 | 1,782 | 1,783 | 35,500 |
| 2023/07/24 | 1,788 | 1,812 | 1,775 | 1,801 | 53,900 |
| 2023/07/21 | 1,745 | 1,764 | 1,740 | 1,762 | 29,100 |
| 2023/07/20 | 1,790 | 1,797 | 1,753 | 1,761 | 34,300 |
| 2023/07/19 | 1,769 | 1,810 | 1,762 | 1,810 | 58,400 |
| 2023/07/18 | 1,755 | 1,766 | 1,750 | 1,760 | 31,800 |
| 2023/07/14 | 1,748 | 1,757 | 1,738 | 1,750 | 35,700 |
| 2023/07/13 | 1,709 | 1,740 | 1,701 | 1,735 | 30,300 |
| 2023/07/12 | 1,758 | 1,758 | 1,709 | 1,709 | 54,300 |
| 2023/07/11 | 1,755 | 1,776 | 1,740 | 1,748 | 35,800 |
| 2023/07/10 | 1,743 | 1,770 | 1,739 | 1,746 | 29,600 |
| 2023/07/07 | 1,726 | 1,763 | 1,713 | 1,743 | 29,900 |
| 2023/07/06 | 1,780 | 1,782 | 1,751 | 1,756 | 33,600 |
| 2023/07/05 | 1,814 | 1,827 | 1,791 | 1,796 | 33,700 |
| 2023/07/04 | 1,780 | 1,846 | 1,774 | 1,825 | 100,700 |
| 2023/07/03 | 1,712 | 1,806 | 1,711 | 1,774 | 140,900 |
| 2023/06/30 | 1,704 | 1,705 | 1,676 | 1,696 | 38,400 |
| 2023/06/29 | 1,680 | 1,709 | 1,676 | 1,693 | 60,000 |
| 2023/06/28 | 1,660 | 1,685 | 1,657 | 1,680 | 38,300 |
| 2023/06/27 | 1,651 | 1,659 | 1,636 | 1,659 | 63,500 |
| 2023/06/26 | 1,662 | 1,682 | 1,652 | 1,659 | 47,400 |
| 2023/06/23 | 1,683 | 1,691 | 1,650 | 1,662 | 50,100 |
| 2023/06/22 | 1,700 | 1,704 | 1,676 | 1,681 | 61,300 |
| 2023/06/21 | 1,698 | 1,710 | 1,690 | 1,708 | 24,100 |
| 2023/06/20 | 1,697 | 1,712 | 1,690 | 1,707 | 20,600 |
| 2023/06/19 | 1,701 | 1,725 | 1,689 | 1,705 | 42,600 |
| 2023/06/16 | 1,694 | 1,705 | 1,671 | 1,701 | 55,100 |
| 2023/06/15 | 1,686 | 1,699 | 1,680 | 1,681 | 38,300 |
| 2023/06/14 | 1,695 | 1,704 | 1,665 | 1,681 | 34,200 |
| 2023/06/13 | 1,679 | 1,685 | 1,666 | 1,680 | 42,500 |
| 2023/06/12 | 1,646 | 1,668 | 1,640 | 1,660 | 42,600 |
| 2023/06/09 | 1,637 | 1,640 | 1,622 | 1,640 | 37,900 |
| 2023/06/08 | 1,641 | 1,650 | 1,613 | 1,620 | 46,400 |
| 2023/06/07 | 1,664 | 1,675 | 1,644 | 1,645 | 48,400 |
| 2023/06/06 | 1,678 | 1,678 | 1,654 | 1,661 | 43,700 |
| 2023/06/05 | 1,698 | 1,700 | 1,666 | 1,678 | 48,700 |
| 2023/06/02 | 1,667 | 1,667 | 1,624 | 1,658 | 54,900 |
| 2023/06/01 | 1,650 | 1,675 | 1,630 | 1,635 | 60,600 |
| 2023/05/31 | 1,685 | 1,694 | 1,633 | 1,639 | 78,000 |
| 2023/05/30 | 1,709 | 1,736 | 1,692 | 1,715 | 52,500 |
| 2023/05/29 | 1,759 | 1,775 | 1,720 | 1,720 | 53,000 |
| 2023/05/26 | 1,732 | 1,778 | 1,723 | 1,738 | 92,200 |
| 2023/05/25 | 1,657 | 1,706 | 1,638 | 1,702 | 70,600 |
| 2023/05/24 | 1,641 | 1,658 | 1,631 | 1,633 | 35,300 |
| 2023/05/23 | 1,682 | 1,698 | 1,642 | 1,649 | 72,400 |
| 2023/05/22 | 1,660 | 1,686 | 1,657 | 1,683 | 69,200 |
| 2023/05/19 | 1,679 | 1,686 | 1,655 | 1,655 | 47,700 |
| 2023/05/18 | 1,636 | 1,670 | 1,635 | 1,662 | 90,300 |
| 2023/05/17 | 1,653 | 1,653 | 1,622 | 1,628 | 78,600 |
| 2023/05/16 | 1,631 | 1,664 | 1,627 | 1,648 | 55,600 |
| 2023/05/15 | 1,620 | 1,627 | 1,608 | 1,615 | 46,000 |
| 2023/05/12 | 1,655 | 1,660 | 1,613 | 1,627 | 101,000 |
| 2023/05/11 | 1,715 | 1,719 | 1,655 | 1,668 | 94,800 |
| 2023/05/10 | 1,707 | 1,735 | 1,677 | 1,714 | 234,300 |
| 2023/05/09 | 1,739 | 1,781 | 1,720 | 1,727 | 96,200 |
| 2023/05/08 | 1,710 | 1,726 | 1,707 | 1,720 | 44,200 |
| 2023/05/02 | 1,679 | 1,706 | 1,679 | 1,694 | 28,200 |
| 2023/05/01 | 1,676 | 1,694 | 1,675 | 1,680 | 22,300 |
| 2023/04/28 | 1,665 | 1,683 | 1,658 | 1,676 | 42,600 |
| 2023/04/27 | 1,639 | 1,669 | 1,639 | 1,667 | 64,000 |
| 2023/04/26 | 1,649 | 1,650 | 1,630 | 1,644 | 47,100 |
| 2023/04/25 | 1,670 | 1,689 | 1,647 | 1,655 | 31,900 |
| 2023/04/24 | 1,666 | 1,678 | 1,659 | 1,668 | 23,400 |
| 2023/04/21 | 1,660 | 1,676 | 1,650 | 1,658 | 31,900 |
| 2023/04/20 | 1,653 | 1,677 | 1,653 | 1,670 | 24,700 |
| 2023/04/19 | 1,670 | 1,682 | 1,656 | 1,665 | 28,300 |
| 2023/04/18 | 1,686 | 1,695 | 1,675 | 1,686 | 20,500 |
| 2023/04/17 | 1,693 | 1,701 | 1,664 | 1,685 | 28,900 |
| 2023/04/14 | 1,705 | 1,719 | 1,693 | 1,693 | 32,500 |
| 2023/04/13 | 1,724 | 1,724 | 1,690 | 1,695 | 26,900 |
| 2023/04/12 | 1,707 | 1,734 | 1,694 | 1,726 | 35,700 |
| 2023/04/11 | 1,688 | 1,715 | 1,688 | 1,714 | 35,600 |
| 2023/04/10 | 1,666 | 1,687 | 1,655 | 1,677 | 38,500 |
| 2023/04/07 | 1,664 | 1,678 | 1,640 | 1,655 | 50,600 |
| 2023/04/06 | 1,670 | 1,682 | 1,655 | 1,663 | 61,300 |
| 2023/04/05 | 1,707 | 1,728 | 1,686 | 1,698 | 54,300 |
| 2023/04/04 | 1,770 | 1,770 | 1,735 | 1,736 | 34,000 |
| 2023/04/03 | 1,770 | 1,793 | 1,759 | 1,779 | 27,700 |
| 2023/03/31 | 1,760 | 1,781 | 1,751 | 1,762 | 33,800 |
| 2023/03/30 | 1,740 | 1,772 | 1,739 | 1,754 | 29,700 |
| 2023/03/29 | 1,745 | 1,762 | 1,740 | 1,758 | 56,800 |
| 2023/03/28 | 1,737 | 1,752 | 1,728 | 1,745 | 44,300 |
| 2023/03/27 | 1,740 | 1,744 | 1,731 | 1,737 | 21,700 |
| 2023/03/24 | 1,724 | 1,750 | 1,720 | 1,732 | 28,600 |
| 2023/03/23 | 1,728 | 1,742 | 1,721 | 1,741 | 28,800 |
| 2023/03/22 | 1,740 | 1,772 | 1,740 | 1,757 | 30,200 |
| 2023/03/20 | 1,764 | 1,770 | 1,735 | 1,735 | 77,000 |
| 2023/03/17 | 1,748 | 1,786 | 1,715 | 1,772 | 67,200 |
| 2023/03/16 | 1,680 | 1,731 | 1,668 | 1,715 | 71,100 |
| 2023/03/15 | 1,738 | 1,738 | 1,714 | 1,725 | 45,300 |
| 2023/03/14 | 1,761 | 1,761 | 1,693 | 1,701 | 71,400 |
| 2023/03/13 | 1,802 | 1,809 | 1,765 | 1,789 | 58,400 |
| 2023/03/10 | 1,825 | 1,848 | 1,825 | 1,833 | 37,800 |
| 2023/03/09 | 1,827 | 1,851 | 1,827 | 1,847 | 38,600 |
| 2023/03/08 | 1,820 | 1,850 | 1,813 | 1,840 | 42,400 |
| 2023/03/07 | 1,848 | 1,850 | 1,819 | 1,823 | 63,600 |
| 2023/03/06 | 1,835 | 1,851 | 1,835 | 1,848 | 39,200 |
| 2023/03/03 | 1,863 | 1,863 | 1,823 | 1,834 | 77,200 |
| 2023/03/02 | 1,895 | 1,899 | 1,843 | 1,850 | 58,900 |
| 2023/03/01 | 1,840 | 1,900 | 1,832 | 1,895 | 57,300 |
| 2023/02/28 | 1,899 | 1,904 | 1,846 | 1,851 | 75,800 |
| 2023/02/27 | 1,875 | 1,897 | 1,875 | 1,895 | 33,500 |
| 2023/02/24 | 1,891 | 1,900 | 1,877 | 1,889 | 52,300 |
| 2023/02/22 | 1,864 | 1,900 | 1,864 | 1,891 | 31,000 |
| 2023/02/21 | 1,910 | 1,961 | 1,881 | 1,882 | 93,300 |
| 2023/02/20 | 1,900 | 1,909 | 1,873 | 1,904 | 117,200 |
| 2023/02/17 | 1,775 | 1,803 | 1,770 | 1,800 | 21,300 |
| 2023/02/16 | 1,767 | 1,801 | 1,767 | 1,801 | 25,100 |
| 2023/02/15 | 1,806 | 1,806 | 1,765 | 1,766 | 31,400 |
| 2023/02/14 | 1,802 | 1,829 | 1,785 | 1,806 | 32,400 |
| 2023/02/13 | 1,817 | 1,829 | 1,778 | 1,808 | 32,500 |
| 2023/02/10 | 1,862 | 1,862 | 1,810 | 1,825 | 39,400 |
| 2023/02/09 | 1,861 | 1,873 | 1,826 | 1,860 | 37,800 |
| 2023/02/08 | 1,864 | 1,886 | 1,831 | 1,846 | 58,400 |
| 2023/02/07 | 1,789 | 1,900 | 1,789 | 1,874 | 203,500 |
| 2023/02/06 | 1,811 | 1,820 | 1,742 | 1,754 | 49,300 |
| 2023/02/03 | 1,781 | 1,830 | 1,781 | 1,794 | 41,200 |
| 2023/02/02 | 1,791 | 1,806 | 1,777 | 1,777 | 14,900 |
| 2023/02/01 | 1,781 | 1,797 | 1,781 | 1,783 | 13,800 |
| 2023/01/31 | 1,800 | 1,800 | 1,771 | 1,781 | 26,800 |
| 2023/01/30 | 1,795 | 1,818 | 1,786 | 1,797 | 55,100 |
| 2023/01/27 | 1,778 | 1,792 | 1,773 | 1,786 | 17,000 |
| 2023/01/26 | 1,799 | 1,799 | 1,773 | 1,778 | 26,500 |
| 2023/01/25 | 1,785 | 1,810 | 1,770 | 1,796 | 23,800 |
| 2023/01/24 | 1,795 | 1,820 | 1,787 | 1,787 | 42,000 |
| 2023/01/23 | 1,810 | 1,810 | 1,786 | 1,795 | 45,900 |
| 2023/01/20 | 1,730 | 1,782 | 1,725 | 1,782 | 46,600 |
| 2023/01/19 | 1,687 | 1,749 | 1,686 | 1,736 | 63,400 |
| 2023/01/18 | 1,713 | 1,739 | 1,696 | 1,706 | 40,300 |
| 2023/01/17 | 1,660 | 1,723 | 1,660 | 1,698 | 58,300 |
| 2023/01/16 | 1,744 | 1,764 | 1,657 | 1,661 | 89,900 |
| 2023/01/13 | 1,700 | 1,711 | 1,676 | 1,677 | 32,200 |
| 2023/01/12 | 1,710 | 1,743 | 1,700 | 1,700 | 29,600 |
| 2023/01/11 | 1,708 | 1,752 | 1,708 | 1,729 | 24,700 |
| 2023/01/10 | 1,698 | 1,721 | 1,683 | 1,708 | 31,000 |
| 2023/01/06 | 1,625 | 1,663 | 1,621 | 1,658 | 14,800 |
| 2023/01/05 | 1,621 | 1,644 | 1,621 | 1,627 | 21,600 |
| 2023/01/04 | 1,688 | 1,688 | 1,636 | 1,638 | 24,300 |