エンプラス(6961)の株価時系列情報
エンプラス(6961)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 |
---|---|---|---|---|---|
1992/12/29 | 2,070 | 2,070 | 2,070 | 2,070 | 9,000 |
1992/12/28 | 2,100 | 2,100 | 2,070 | 2,070 | 5,000 |
1992/12/25 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
1992/12/22 | 2,050 | 2,100 | 2,040 | 2,050 | 5,000 |
1992/12/18 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
1992/12/17 | 2,000 | 2,010 | 2,000 | 2,010 | 6,000 |
1992/12/16 | 2,010 | 2,010 | 1,980 | 2,000 | 12,000 |
1992/12/15 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
1992/12/14 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 |
1992/12/11 | 2,040 | 2,040 | 2,000 | 2,000 | 14,000 |
1992/12/10 | 1,990 | 2,050 | 1,990 | 2,000 | 19,000 |
1992/12/09 | 1,900 | 1,910 | 1,900 | 1,900 | 17,000 |
1992/12/08 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 |
1992/12/07 | 1,900 | 1,900 | 1,870 | 1,900 | 11,000 |
1992/12/04 | 1,830 | 1,910 | 1,830 | 1,870 | 30,000 |
1992/12/03 | 1,760 | 1,800 | 1,750 | 1,800 | 17,000 |
1992/12/02 | 1,740 | 1,750 | 1,740 | 1,750 | 15,000 |
1992/12/01 | 1,790 | 1,800 | 1,790 | 1,790 | 3,000 |
1992/11/30 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 |
1992/11/27 | 1,800 | 1,800 | 1,750 | 1,750 | 14,000 |
1992/11/26 | 1,650 | 1,700 | 1,650 | 1,700 | 17,000 |
1992/11/24 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
1992/11/20 | 1,720 | 1,720 | 1,700 | 1,700 | 8,000 |
1992/11/12 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 |
1992/11/06 | 1,910 | 1,910 | 1,860 | 1,860 | 2,000 |
1992/10/28 | 1,950 | 1,950 | 1,950 | 1,950 | 17,000 |
1992/10/22 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
1992/10/21 | 1,920 | 1,920 | 1,910 | 1,910 | 12,000 |
1992/10/20 | 1,930 | 1,930 | 1,930 | 1,930 | 8,000 |
1992/10/16 | 1,960 | 1,990 | 1,960 | 1,990 | 5,000 |
1992/10/15 | 1,960 | 1,960 | 1,960 | 1,960 | 7,000 |
1992/10/09 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 |
1992/10/07 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
1992/10/06 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1992/10/05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1992/10/01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1992/09/29 | 1,910 | 1,960 | 1,910 | 1,960 | 25,000 |
1992/09/28 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
1992/09/25 | 1,930 | 1,930 | 1,900 | 1,910 | 35,000 |
1992/09/24 | 1,900 | 1,930 | 1,900 | 1,930 | 17,000 |
1992/09/22 | 2,000 | 2,000 | 1,900 | 1,900 | 51,000 |
1992/09/21 | 2,010 | 2,010 | 2,010 | 2,010 | 6,000 |
1992/09/18 | 2,110 | 2,110 | 2,090 | 2,100 | 20,000 |
1992/09/16 | 2,200 | 2,200 | 2,160 | 2,160 | 4,000 |
1992/09/14 | 2,200 | 2,200 | 2,200 | 2,200 | 10,000 |
1992/09/11 | 2,270 | 2,270 | 2,260 | 2,260 | 9,000 |
1992/09/10 | 2,280 | 2,280 | 2,280 | 2,280 | 25,000 |
1992/09/09 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
1992/09/04 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
1992/09/03 | 2,340 | 2,340 | 2,300 | 2,300 | 3,000 |
1992/09/02 | 2,350 | 2,350 | 2,350 | 2,350 | 5,000 |
1992/09/01 | 2,410 | 2,410 | 2,400 | 2,400 | 5,000 |
1992/08/31 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 |
1992/08/28 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 |
1992/08/27 | 2,310 | 2,340 | 2,310 | 2,340 | 9,000 |
1992/08/25 | 2,300 | 2,350 | 2,300 | 2,350 | 4,000 |
1992/08/24 | 2,300 | 2,300 | 2,300 | 2,300 | 50,000 |
1992/08/21 | 2,360 | 2,360 | 2,360 | 2,360 | 5,000 |
1992/08/20 | 2,280 | 2,350 | 2,280 | 2,350 | 13,000 |
1992/08/19 | 2,200 | 2,240 | 2,200 | 2,240 | 22,000 |
1992/08/18 | 2,270 | 2,270 | 2,240 | 2,240 | 2,000 |
1992/08/17 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 |
1992/08/13 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
1992/08/12 | 2,380 | 2,380 | 2,350 | 2,350 | 14,000 |
1992/08/11 | 2,400 | 2,400 | 2,390 | 2,390 | 12,000 |
1992/08/10 | 2,400 | 2,410 | 2,400 | 2,410 | 7,000 |
1992/08/07 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 |
1992/08/06 | 2,410 | 2,410 | 2,400 | 2,410 | 8,000 |
1992/08/05 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 |
1992/08/04 | 2,410 | 2,410 | 2,400 | 2,400 | 5,000 |
1992/08/03 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 |
1992/07/31 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 |
1992/07/29 | 2,420 | 2,420 | 2,420 | 2,420 | 5,000 |
1992/07/28 | 2,450 | 2,450 | 2,420 | 2,420 | 12,000 |
1992/07/24 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 |
1992/07/23 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 |
1992/07/22 | 2,450 | 2,450 | 2,410 | 2,410 | 6,000 |
1992/07/21 | 2,450 | 2,450 | 2,450 | 2,450 | 6,000 |
1992/07/20 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
1992/07/17 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
1992/07/16 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 |
1992/07/15 | 2,500 | 2,500 | 2,480 | 2,500 | 15,000 |
1992/07/14 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
1992/07/10 | 2,480 | 2,480 | 2,480 | 2,480 | 5,000 |
1992/07/09 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 |
1992/07/07 | 2,540 | 2,540 | 2,520 | 2,520 | 12,000 |
1992/07/03 | 2,530 | 2,540 | 2,500 | 2,500 | 13,000 |
1992/07/01 | 2,530 | 2,530 | 2,530 | 2,530 | 15,000 |
1992/06/30 | 2,490 | 2,490 | 2,450 | 2,450 | 9,000 |
1992/06/26 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
1992/06/25 | 2,560 | 2,560 | 2,560 | 2,560 | 4,000 |
1992/06/18 | 2,460 | 2,460 | 2,460 | 2,460 | 10,000 |
1992/06/16 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 |
1992/06/12 | 2,550 | 2,550 | 2,540 | 2,540 | 6,000 |
1992/06/10 | 2,550 | 2,550 | 2,550 | 2,550 | 10,000 |
1992/06/09 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 |
1992/06/05 | 2,540 | 2,540 | 2,540 | 2,540 | 2,000 |
1992/06/04 | 2,560 | 2,560 | 2,560 | 2,560 | 5,000 |
1992/06/03 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 |
1992/05/27 | 2,660 | 2,660 | 2,660 | 2,660 | 100,000 |
1992/05/26 | 2,640 | 2,640 | 2,630 | 2,630 | 101,000 |
1992/05/25 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 |
1992/05/21 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
1992/05/20 | 2,650 | 2,650 | 2,600 | 2,630 | 11,000 |
1992/05/19 | 2,700 | 2,700 | 2,650 | 2,650 | 8,000 |
1992/05/18 | 2,700 | 2,700 | 2,700 | 2,700 | 9,000 |
1992/05/15 | 2,710 | 2,710 | 2,710 | 2,710 | 9,000 |
1992/05/14 | 2,740 | 2,750 | 2,740 | 2,750 | 35,000 |
1992/05/13 | 2,690 | 2,750 | 2,680 | 2,750 | 47,000 |
1992/05/12 | 2,630 | 2,700 | 2,630 | 2,700 | 40,000 |
1992/05/08 | 2,470 | 2,470 | 2,470 | 2,470 | 13,000 |
1992/05/07 | 2,470 | 2,470 | 2,470 | 2,470 | 5,000 |
1992/05/06 | 2,450 | 2,460 | 2,450 | 2,450 | 17,000 |
1992/05/01 | 2,390 | 2,390 | 2,390 | 2,390 | 4,000 |
1992/04/30 | 2,370 | 2,370 | 2,370 | 2,370 | 3,000 |
1992/04/28 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
1992/04/27 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
1992/04/24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
1992/04/22 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
1992/04/21 | 2,400 | 2,450 | 2,400 | 2,450 | 6,000 |
1992/04/20 | 2,500 | 2,500 | 2,460 | 2,460 | 5,000 |
1992/04/17 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
1992/04/16 | 2,530 | 2,550 | 2,530 | 2,530 | 13,000 |
1992/04/15 | 2,360 | 2,420 | 2,360 | 2,420 | 10,000 |
1992/04/14 | 2,360 | 2,420 | 2,360 | 2,360 | 17,000 |
1992/04/13 | 2,400 | 2,440 | 2,400 | 2,400 | 14,000 |
1992/04/10 | 2,510 | 2,510 | 2,500 | 2,500 | 8,000 |
1992/04/09 | 2,450 | 2,520 | 2,450 | 2,520 | 13,000 |
1992/04/08 | 2,480 | 2,480 | 2,420 | 2,420 | 3,000 |
1992/04/07 | 2,520 | 2,530 | 2,520 | 2,530 | 11,000 |
1992/04/06 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
1992/04/03 | 2,390 | 2,390 | 2,390 | 2,390 | 7,000 |
1992/04/02 | 2,540 | 2,540 | 2,540 | 2,540 | 2,000 |
1992/03/31 | 2,600 | 2,600 | 2,600 | 2,600 | 8,000 |
1992/03/30 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
1992/03/25 | 2,590 | 2,590 | 2,590 | 2,590 | 2,000 |
1992/03/24 | 2,670 | 2,670 | 2,590 | 2,590 | 7,000 |
1992/03/23 | 2,670 | 2,670 | 2,670 | 2,670 | 8,000 |
1992/03/19 | 2,650 | 2,650 | 2,650 | 2,650 | 17,000 |
1992/03/18 | 2,650 | 2,650 | 2,650 | 2,650 | 20,000 |
1992/03/13 | 2,810 | 2,810 | 2,810 | 2,810 | 8,000 |
1992/03/12 | 2,810 | 2,810 | 2,810 | 2,810 | 18,000 |
1992/03/11 | 2,920 | 2,920 | 2,850 | 2,880 | 5,000 |
1992/03/10 | 2,900 | 2,900 | 2,880 | 2,890 | 27,000 |
1992/03/09 | 2,850 | 2,880 | 2,850 | 2,880 | 7,000 |
1992/03/06 | 2,860 | 2,860 | 2,850 | 2,850 | 6,000 |
1992/03/04 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
1992/03/03 | 2,810 | 2,810 | 2,810 | 2,810 | 20,000 |
1992/03/02 | 2,810 | 2,810 | 2,800 | 2,810 | 14,000 |
1992/02/28 | 2,790 | 2,790 | 2,790 | 2,790 | 20,000 |
1992/02/27 | 2,790 | 2,800 | 2,790 | 2,790 | 15,000 |
1992/02/26 | 2,810 | 2,810 | 2,810 | 2,810 | 10,000 |
1992/02/24 | 2,930 | 2,930 | 2,930 | 2,930 | 6,000 |
1992/02/21 | 2,920 | 2,940 | 2,920 | 2,940 | 10,000 |
1992/02/19 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
1992/02/18 | 3,000 | 3,000 | 2,970 | 2,970 | 15,000 |
1992/02/17 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 |
1992/02/14 | 2,990 | 2,990 | 2,990 | 2,990 | 5,000 |
1992/02/13 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
1992/02/12 | 3,050 | 3,050 | 3,020 | 3,020 | 19,000 |
1992/02/10 | 3,100 | 3,100 | 3,060 | 3,080 | 34,000 |
1992/02/07 | 3,090 | 3,150 | 3,090 | 3,100 | 55,000 |
1992/02/06 | 3,010 | 3,090 | 3,010 | 3,090 | 34,000 |
1992/02/05 | 2,950 | 3,000 | 2,950 | 3,000 | 19,000 |
1992/02/04 | 2,940 | 2,950 | 2,940 | 2,950 | 4,000 |
1992/02/03 | 2,900 | 2,940 | 2,900 | 2,900 | 7,000 |
1992/01/31 | 2,860 | 2,860 | 2,860 | 2,860 | 3,000 |
1992/01/30 | 2,650 | 2,700 | 2,650 | 2,700 | 25,000 |
1992/01/29 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 |
1992/01/28 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
1992/01/24 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 |
1992/01/23 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
1992/01/22 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 |
1992/01/21 | 2,560 | 2,570 | 2,560 | 2,560 | 10,000 |
1992/01/20 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 |
1992/01/16 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
1992/01/14 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 |
1992/01/13 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
1992/01/10 | 2,680 | 2,690 | 2,680 | 2,690 | 11,000 |
1992/01/09 | 2,700 | 2,700 | 2,680 | 2,680 | 2,000 |
1992/01/08 | 2,700 | 2,700 | 2,680 | 2,700 | 5,000 |
1992/01/07 | 2,700 | 2,720 | 2,680 | 2,680 | 11,000 |
1992/01/06 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |