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 |
---|---|---|---|---|---|
1998/12/30 | 2,970 | 2,970 | 2,910 | 2,950 | 29,400 |
1998/12/29 | 2,930 | 2,985 | 2,930 | 2,985 | 70,300 |
1998/12/28 | 2,920 | 2,920 | 2,910 | 2,910 | 28,600 |
1998/12/25 | 2,900 | 2,910 | 2,890 | 2,910 | 38,900 |
1998/12/24 | 2,845 | 2,865 | 2,810 | 2,865 | 13,700 |
1998/12/22 | 2,880 | 2,920 | 2,860 | 2,900 | 35,500 |
1998/12/21 | 2,850 | 2,890 | 2,850 | 2,850 | 13,900 |
1998/12/18 | 2,720 | 2,850 | 2,720 | 2,850 | 22,500 |
1998/12/17 | 2,750 | 2,750 | 2,710 | 2,750 | 11,200 |
1998/12/16 | 2,750 | 2,800 | 2,700 | 2,750 | 23,900 |
1998/12/15 | 2,800 | 2,800 | 2,780 | 2,780 | 8,100 |
1998/12/14 | 2,800 | 2,850 | 2,800 | 2,810 | 6,900 |
1998/12/11 | 2,800 | 2,840 | 2,800 | 2,805 | 36,700 |
1998/12/10 | 2,820 | 2,900 | 2,800 | 2,800 | 8,100 |
1998/12/09 | 2,950 | 2,950 | 2,900 | 2,900 | 1,200 |
1998/12/08 | 2,930 | 2,970 | 2,930 | 2,960 | 24,900 |
1998/12/07 | 2,880 | 2,900 | 2,880 | 2,900 | 2,500 |
1998/12/04 | 2,935 | 2,935 | 2,850 | 2,850 | 31,500 |
1998/12/03 | 2,900 | 2,970 | 2,900 | 2,965 | 12,000 |
1998/12/02 | 2,900 | 2,970 | 2,900 | 2,930 | 14,700 |
1998/12/01 | 2,820 | 2,890 | 2,820 | 2,855 | 5,800 |
1998/11/30 | 2,860 | 2,940 | 2,860 | 2,940 | 19,400 |
1998/11/27 | 2,775 | 2,820 | 2,775 | 2,820 | 14,700 |
1998/11/26 | 2,700 | 2,815 | 2,700 | 2,815 | 17,600 |
1998/11/25 | 2,610 | 2,700 | 2,610 | 2,700 | 15,800 |
1998/11/24 | 2,700 | 2,700 | 2,600 | 2,670 | 37,000 |
1998/11/20 | 2,730 | 2,790 | 2,670 | 2,670 | 58,900 |
1998/11/19 | 2,560 | 2,700 | 2,560 | 2,700 | 42,000 |
1998/11/18 | 2,660 | 2,680 | 2,650 | 2,670 | 10,700 |
1998/11/17 | 2,500 | 2,660 | 2,500 | 2,660 | 13,600 |
1998/11/16 | 2,640 | 2,660 | 2,560 | 2,600 | 60,700 |
1998/11/13 | 2,520 | 2,580 | 2,500 | 2,540 | 5,700 |
1998/11/12 | 2,500 | 2,520 | 2,490 | 2,520 | 6,700 |
1998/11/11 | 2,500 | 2,500 | 2,500 | 2,500 | 900 |
1998/11/10 | 2,500 | 2,520 | 2,470 | 2,500 | 5,600 |
1998/11/09 | 2,510 | 2,550 | 2,510 | 2,550 | 7,900 |
1998/11/06 | 2,480 | 2,590 | 2,380 | 2,580 | 17,600 |
1998/11/05 | 2,495 | 2,495 | 2,350 | 2,350 | 3,200 |
1998/11/04 | 2,200 | 2,255 | 2,200 | 2,255 | 9,000 |
1998/11/02 | 2,200 | 2,200 | 2,190 | 2,190 | 2,300 |
1998/10/30 | 2,280 | 2,300 | 2,280 | 2,280 | 9,500 |
1998/10/29 | 2,180 | 2,250 | 2,180 | 2,250 | 4,600 |
1998/10/28 | 2,260 | 2,260 | 2,250 | 2,260 | 11,900 |
1998/10/27 | 2,480 | 2,500 | 2,400 | 2,500 | 3,600 |
1998/10/26 | 2,350 | 2,400 | 2,350 | 2,400 | 5,200 |
1998/10/23 | 2,385 | 2,400 | 2,345 | 2,345 | 22,900 |
1998/10/22 | 2,350 | 2,400 | 2,345 | 2,390 | 10,000 |
1998/10/21 | 2,165 | 2,250 | 2,165 | 2,245 | 2,100 |
1998/10/20 | 2,175 | 2,175 | 2,165 | 2,165 | 4,800 |
1998/10/19 | 2,150 | 2,165 | 2,150 | 2,150 | 10,200 |
1998/10/16 | 2,150 | 2,150 | 2,145 | 2,150 | 9,500 |
1998/10/15 | 2,140 | 2,145 | 2,140 | 2,145 | 8,000 |
1998/10/14 | 2,100 | 2,140 | 2,100 | 2,140 | 4,100 |
1998/10/13 | 2,050 | 2,100 | 2,040 | 2,100 | 6,600 |
1998/10/12 | 2,060 | 2,060 | 2,020 | 2,050 | 14,600 |
1998/10/09 | 2,050 | 2,050 | 2,050 | 2,050 | 1,600 |
1998/10/08 | 2,150 | 2,150 | 2,100 | 2,140 | 7,400 |
1998/10/07 | 2,040 | 2,090 | 2,005 | 2,070 | 11,400 |
1998/10/06 | 1,990 | 2,045 | 1,990 | 2,045 | 32,300 |
1998/10/05 | 2,230 | 2,260 | 2,150 | 2,150 | 23,500 |
1998/10/02 | 2,210 | 2,270 | 2,210 | 2,210 | 11,900 |
1998/10/01 | 2,630 | 2,630 | 2,450 | 2,450 | 15,500 |
1998/09/30 | 2,600 | 2,650 | 2,600 | 2,650 | 11,100 |
1998/09/29 | 2,690 | 2,690 | 2,630 | 2,640 | 16,900 |
1998/09/28 | 2,690 | 2,695 | 2,685 | 2,690 | 23,300 |
1998/09/25 | 2,695 | 2,695 | 2,680 | 2,690 | 8,000 |
1998/09/24 | 2,695 | 2,700 | 2,680 | 2,700 | 38,900 |
1998/09/22 | 2,800 | 2,800 | 2,755 | 2,770 | 12,200 |
1998/09/21 | 2,900 | 2,900 | 2,780 | 2,780 | 35,500 |
1998/09/18 | 2,855 | 2,870 | 2,850 | 2,860 | 20,600 |
1998/09/17 | 2,950 | 2,950 | 2,830 | 2,850 | 13,000 |
1998/09/16 | 2,900 | 3,000 | 2,900 | 2,920 | 18,100 |
1998/09/14 | 2,850 | 2,920 | 2,850 | 2,920 | 7,100 |
1998/09/11 | 2,700 | 2,840 | 2,700 | 2,840 | 25,700 |
1998/09/10 | 2,850 | 2,850 | 2,840 | 2,840 | 1,800 |
1998/09/09 | 2,795 | 2,795 | 2,700 | 2,750 | 28,000 |
1998/09/08 | 2,670 | 2,785 | 2,670 | 2,710 | 17,900 |
1998/09/07 | 2,705 | 2,710 | 2,620 | 2,700 | 12,800 |
1998/09/04 | 2,800 | 2,805 | 2,780 | 2,785 | 50,400 |
1998/09/03 | 2,950 | 2,980 | 2,850 | 2,850 | 11,300 |
1998/09/02 | 2,860 | 2,990 | 2,850 | 2,950 | 14,600 |
1998/09/01 | 2,810 | 2,900 | 2,800 | 2,900 | 9,700 |
1998/08/31 | 2,980 | 2,980 | 2,895 | 2,900 | 16,700 |
1998/08/28 | 3,010 | 3,010 | 2,900 | 2,940 | 16,600 |
1998/08/27 | 3,100 | 3,100 | 3,010 | 3,010 | 31,000 |
1998/08/26 | 3,180 | 3,200 | 3,100 | 3,100 | 18,200 |
1998/08/25 | 3,100 | 3,180 | 3,090 | 3,180 | 30,300 |
1998/08/24 | 3,020 | 3,150 | 3,020 | 3,150 | 6,600 |
1998/08/21 | 3,040 | 3,190 | 3,000 | 3,170 | 40,900 |
1998/08/20 | 3,000 | 3,040 | 2,950 | 3,040 | 17,800 |
1998/08/19 | 3,000 | 3,000 | 2,950 | 3,000 | 8,800 |
1998/08/18 | 3,030 | 3,030 | 2,900 | 3,000 | 6,600 |
1998/08/17 | 3,000 | 3,000 | 2,830 | 3,000 | 35,100 |
1998/08/14 | 3,000 | 3,050 | 3,000 | 3,030 | 6,700 |
1998/08/13 | 3,000 | 3,030 | 2,980 | 3,000 | 10,900 |
1998/08/12 | 2,910 | 3,020 | 2,910 | 3,020 | 20,900 |
1998/08/11 | 2,950 | 2,950 | 2,870 | 2,910 | 112,500 |
1998/08/10 | 3,050 | 3,150 | 3,050 | 3,050 | 19,000 |
1998/08/07 | 3,190 | 3,330 | 3,190 | 3,250 | 197,300 |
1998/08/06 | 3,050 | 3,240 | 3,040 | 3,240 | 166,000 |
1998/08/05 | 3,020 | 3,150 | 3,000 | 3,040 | 72,800 |
1998/08/04 | 2,950 | 3,040 | 2,950 | 3,040 | 92,200 |
1998/08/03 | 2,810 | 2,940 | 2,810 | 2,940 | 21,600 |
1998/07/31 | 2,800 | 2,950 | 2,800 | 2,910 | 30,000 |
1998/07/30 | 2,900 | 2,900 | 2,800 | 2,800 | 45,000 |
1998/07/29 | 2,850 | 2,890 | 2,850 | 2,880 | 16,000 |
1998/07/28 | 2,850 | 2,860 | 2,850 | 2,850 | 8,000 |
1998/07/27 | 2,800 | 2,950 | 2,800 | 2,850 | 16,000 |
1998/07/24 | 2,895 | 2,930 | 2,850 | 2,930 | 27,000 |
1998/07/23 | 2,850 | 2,900 | 2,840 | 2,900 | 64,000 |
1998/07/22 | 2,800 | 2,840 | 2,725 | 2,840 | 82,000 |
1998/07/21 | 2,710 | 2,720 | 2,680 | 2,700 | 47,000 |
1998/07/17 | 2,810 | 2,850 | 2,810 | 2,810 | 13,000 |
1998/07/16 | 2,795 | 2,840 | 2,750 | 2,800 | 52,000 |
1998/07/15 | 2,650 | 2,830 | 2,650 | 2,820 | 124,000 |
1998/07/14 | 2,490 | 2,650 | 2,480 | 2,650 | 28,000 |
1998/07/13 | 2,495 | 2,495 | 2,480 | 2,480 | 2,000 |
1998/07/10 | 2,540 | 2,550 | 2,500 | 2,535 | 48,000 |
1998/07/09 | 2,570 | 2,650 | 2,540 | 2,540 | 57,000 |
1998/07/08 | 2,540 | 2,580 | 2,540 | 2,560 | 67,000 |
1998/07/07 | 2,580 | 2,580 | 2,485 | 2,525 | 69,000 |
1998/07/06 | 2,590 | 2,590 | 2,550 | 2,570 | 50,000 |
1998/07/03 | 2,500 | 2,590 | 2,500 | 2,590 | 8,000 |
1998/07/02 | 2,435 | 2,600 | 2,435 | 2,570 | 59,000 |
1998/07/01 | 2,435 | 2,480 | 2,435 | 2,435 | 23,000 |
1998/06/30 | 2,470 | 2,490 | 2,440 | 2,440 | 37,000 |
1998/06/29 | 2,405 | 2,450 | 2,405 | 2,405 | 77,000 |
1998/06/26 | 2,335 | 2,405 | 2,335 | 2,400 | 41,000 |
1998/06/25 | 2,350 | 2,350 | 2,280 | 2,340 | 48,000 |
1998/06/24 | 2,200 | 2,360 | 2,200 | 2,310 | 86,000 |
1998/06/23 | 2,200 | 2,200 | 2,200 | 2,200 | 15,000 |
1998/06/22 | 2,200 | 2,200 | 2,150 | 2,200 | 11,000 |
1998/06/19 | 2,200 | 2,210 | 2,200 | 2,210 | 12,000 |
1998/06/18 | 2,200 | 2,200 | 2,190 | 2,200 | 44,000 |
1998/06/17 | 2,200 | 2,200 | 2,120 | 2,140 | 18,000 |
1998/06/15 | 2,220 | 2,220 | 2,205 | 2,205 | 13,000 |
1998/06/12 | 2,200 | 2,210 | 2,180 | 2,210 | 41,000 |
1998/06/11 | 2,245 | 2,245 | 2,180 | 2,180 | 27,000 |
1998/06/10 | 2,150 | 2,245 | 2,150 | 2,200 | 67,000 |
1998/06/09 | 2,150 | 2,150 | 2,125 | 2,125 | 7,000 |
1998/06/08 | 2,105 | 2,105 | 2,105 | 2,105 | 1,000 |
1998/06/05 | 2,120 | 2,120 | 2,105 | 2,105 | 3,000 |
1998/06/04 | 2,070 | 2,100 | 2,070 | 2,100 | 6,000 |
1998/06/03 | 2,080 | 2,080 | 2,060 | 2,060 | 27,000 |
1998/06/02 | 2,100 | 2,100 | 2,080 | 2,090 | 12,000 |
1998/06/01 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 |
1998/05/29 | 2,070 | 2,140 | 2,070 | 2,100 | 16,000 |
1998/05/28 | 2,160 | 2,160 | 2,150 | 2,150 | 2,000 |
1998/05/27 | 2,090 | 2,150 | 2,090 | 2,140 | 9,000 |
1998/05/26 | 2,250 | 2,250 | 2,080 | 2,170 | 77,000 |
1998/05/25 | 2,055 | 2,250 | 2,055 | 2,250 | 94,000 |
1998/05/22 | 2,215 | 2,215 | 2,215 | 2,215 | 88,000 |
1998/05/21 | 1,912 | 1,912 | 1,900 | 1,912 | 50,000 |
1998/05/20 | 1,690 | 1,732 | 1,660 | 1,732 | 9,000 |
1998/05/19 | 1,646 | 1,660 | 1,646 | 1,660 | 6,000 |
1998/05/18 | 1,630 | 1,645 | 1,630 | 1,645 | 5,000 |
1998/05/14 | 1,700 | 1,700 | 1,670 | 1,670 | 12,000 |
1998/05/12 | 1,706 | 1,706 | 1,706 | 1,706 | 1,000 |
1998/05/11 | 1,710 | 1,710 | 1,706 | 1,706 | 2,000 |
1998/05/07 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
1998/05/06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
1998/05/01 | 1,710 | 1,711 | 1,710 | 1,711 | 2,000 |
1998/04/30 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
1998/04/28 | 1,719 | 1,719 | 1,709 | 1,709 | 2,000 |
1998/04/27 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
1998/04/24 | 1,830 | 1,840 | 1,830 | 1,840 | 30,000 |
1998/04/23 | 1,679 | 1,700 | 1,675 | 1,680 | 56,000 |
1998/04/22 | 1,700 | 1,700 | 1,679 | 1,679 | 9,000 |
1998/04/21 | 1,680 | 1,690 | 1,680 | 1,690 | 15,000 |
1998/04/20 | 1,710 | 1,710 | 1,700 | 1,710 | 13,000 |
1998/04/17 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
1998/04/16 | 1,810 | 1,810 | 1,805 | 1,805 | 4,000 |
1998/04/15 | 1,810 | 1,810 | 1,800 | 1,810 | 31,000 |
1998/04/14 | 1,791 | 1,799 | 1,790 | 1,792 | 66,000 |
1998/04/13 | 1,800 | 1,800 | 1,789 | 1,790 | 20,000 |
1998/04/10 | 1,750 | 1,760 | 1,740 | 1,740 | 54,000 |
1998/04/09 | 1,760 | 1,770 | 1,750 | 1,750 | 36,000 |
1998/04/08 | 1,770 | 1,770 | 1,730 | 1,730 | 34,000 |
1998/04/07 | 1,780 | 1,780 | 1,750 | 1,770 | 20,000 |
1998/04/03 | 1,770 | 1,800 | 1,750 | 1,790 | 24,000 |
1998/04/02 | 1,840 | 1,840 | 1,800 | 1,800 | 2,000 |
1998/04/01 | 1,850 | 1,850 | 1,840 | 1,840 | 22,000 |
1998/03/31 | 1,790 | 1,850 | 1,790 | 1,850 | 25,000 |
1998/03/30 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 |
1998/03/27 | 1,730 | 1,750 | 1,720 | 1,730 | 47,000 |
1998/03/26 | 1,720 | 1,750 | 1,720 | 1,750 | 12,000 |
1998/03/25 | 1,720 | 1,730 | 1,720 | 1,730 | 7,000 |
1998/03/24 | 1,750 | 1,750 | 1,730 | 1,730 | 3,000 |
1998/03/23 | 1,710 | 1,780 | 1,710 | 1,750 | 10,000 |
1998/03/20 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
1998/03/19 | 1,620 | 1,650 | 1,620 | 1,650 | 9,000 |
1998/03/18 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 |
1998/03/17 | 1,590 | 1,620 | 1,590 | 1,620 | 15,000 |
1998/03/16 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
1998/03/13 | 1,600 | 1,600 | 1,560 | 1,600 | 74,000 |
1998/03/12 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
1998/03/11 | 1,580 | 1,580 | 1,570 | 1,580 | 5,000 |
1998/03/10 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
1998/03/09 | 1,560 | 1,570 | 1,560 | 1,570 | 11,000 |
1998/03/06 | 1,570 | 1,570 | 1,570 | 1,570 | 14,000 |
1998/03/05 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 |
1998/03/04 | 1,650 | 1,670 | 1,650 | 1,650 | 33,000 |
1998/03/03 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
1998/03/02 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 |
1998/02/27 | 1,610 | 1,700 | 1,610 | 1,700 | 7,000 |
1998/02/26 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 |
1998/02/25 | 1,580 | 1,590 | 1,580 | 1,590 | 11,000 |
1998/02/24 | 1,560 | 1,570 | 1,550 | 1,570 | 55,000 |
1998/02/23 | 1,550 | 1,550 | 1,540 | 1,550 | 21,000 |
1998/02/20 | 1,590 | 1,590 | 1,550 | 1,550 | 4,000 |
1998/02/19 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 |
1998/02/18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
1998/02/16 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
1998/02/13 | 1,630 | 1,630 | 1,600 | 1,600 | 6,000 |
1998/02/12 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
1998/02/10 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
1998/02/09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
1998/02/06 | 1,630 | 1,630 | 1,600 | 1,600 | 14,000 |
1998/02/05 | 1,630 | 1,650 | 1,630 | 1,650 | 10,000 |
1998/02/04 | 1,720 | 1,720 | 1,620 | 1,630 | 3,000 |
1998/02/03 | 1,750 | 1,800 | 1,750 | 1,750 | 12,000 |
1998/02/02 | 1,750 | 1,760 | 1,750 | 1,750 | 7,000 |
1998/01/30 | 1,780 | 1,780 | 1,750 | 1,750 | 6,000 |
1998/01/27 | 1,780 | 1,810 | 1,770 | 1,810 | 53,000 |
1998/01/26 | 1,750 | 1,770 | 1,750 | 1,770 | 7,000 |
1998/01/23 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
1998/01/22 | 1,720 | 1,730 | 1,720 | 1,730 | 5,000 |
1998/01/21 | 1,720 | 1,720 | 1,690 | 1,710 | 22,000 |
1998/01/20 | 1,730 | 1,730 | 1,720 | 1,730 | 6,000 |
1998/01/19 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 |
1998/01/16 | 1,680 | 1,710 | 1,680 | 1,700 | 14,000 |
1998/01/14 | 1,700 | 1,710 | 1,700 | 1,710 | 7,000 |
1998/01/12 | 1,730 | 1,730 | 1,700 | 1,700 | 4,000 |
1998/01/09 | 1,750 | 1,760 | 1,730 | 1,730 | 8,000 |
1998/01/08 | 1,770 | 1,770 | 1,750 | 1,750 | 63,000 |
1998/01/07 | 1,770 | 1,770 | 1,760 | 1,760 | 6,000 |
1998/01/06 | 1,760 | 1,760 | 1,750 | 1,750 | 8,000 |
1998/01/05 | 1,760 | 1,760 | 1,760 | 1,760 | 6,000 |