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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,263 | 1,263 | 1,225 | 1,227 | 16,100 |
| 2007/12/27 | 1,275 | 1,290 | 1,260 | 1,263 | 26,400 |
| 2007/12/26 | 1,239 | 1,318 | 1,239 | 1,298 | 68,000 |
| 2007/12/25 | 1,260 | 1,270 | 1,225 | 1,239 | 43,400 |
| 2007/12/21 | 1,219 | 1,276 | 1,211 | 1,250 | 100,800 |
| 2007/12/20 | 1,271 | 1,271 | 1,229 | 1,239 | 80,200 |
| 2007/12/19 | 1,270 | 1,280 | 1,262 | 1,272 | 98,400 |
| 2007/12/18 | 1,270 | 1,288 | 1,265 | 1,276 | 37,900 |
| 2007/12/17 | 1,283 | 1,318 | 1,269 | 1,269 | 87,700 |
| 2007/12/14 | 1,313 | 1,339 | 1,311 | 1,323 | 80,400 |
| 2007/12/13 | 1,323 | 1,339 | 1,289 | 1,289 | 115,300 |
| 2007/12/12 | 1,279 | 1,350 | 1,273 | 1,342 | 80,500 |
| 2007/12/11 | 1,301 | 1,323 | 1,277 | 1,280 | 66,400 |
| 2007/12/10 | 1,365 | 1,368 | 1,275 | 1,314 | 93,500 |
| 2007/12/07 | 1,382 | 1,383 | 1,364 | 1,370 | 93,300 |
| 2007/12/06 | 1,338 | 1,379 | 1,318 | 1,379 | 61,300 |
| 2007/12/05 | 1,302 | 1,333 | 1,280 | 1,298 | 120,800 |
| 2007/12/04 | 1,370 | 1,370 | 1,317 | 1,322 | 92,200 |
| 2007/12/03 | 1,342 | 1,366 | 1,341 | 1,366 | 81,500 |
| 2007/11/30 | 1,348 | 1,360 | 1,341 | 1,341 | 70,900 |
| 2007/11/29 | 1,325 | 1,356 | 1,320 | 1,348 | 120,900 |
| 2007/11/28 | 1,320 | 1,324 | 1,293 | 1,324 | 72,700 |
| 2007/11/27 | 1,270 | 1,301 | 1,260 | 1,298 | 152,600 |
| 2007/11/26 | 1,200 | 1,314 | 1,182 | 1,301 | 136,600 |
| 2007/11/22 | 1,260 | 1,293 | 1,260 | 1,279 | 66,800 |
| 2007/11/21 | 1,261 | 1,280 | 1,255 | 1,260 | 59,600 |
| 2007/11/20 | 1,258 | 1,265 | 1,230 | 1,254 | 140,000 |
| 2007/11/19 | 1,261 | 1,277 | 1,249 | 1,270 | 77,300 |
| 2007/11/16 | 1,260 | 1,274 | 1,252 | 1,261 | 127,200 |
| 2007/11/15 | 1,265 | 1,279 | 1,256 | 1,268 | 41,100 |
| 2007/11/14 | 1,301 | 1,301 | 1,264 | 1,276 | 70,800 |
| 2007/11/13 | 1,260 | 1,300 | 1,258 | 1,281 | 113,400 |
| 2007/11/12 | 1,260 | 1,270 | 1,255 | 1,261 | 95,500 |
| 2007/11/09 | 1,295 | 1,297 | 1,260 | 1,275 | 162,300 |
| 2007/11/08 | 1,261 | 1,319 | 1,256 | 1,297 | 186,300 |
| 2007/11/07 | 1,290 | 1,313 | 1,279 | 1,306 | 202,400 |
| 2007/11/06 | 1,295 | 1,320 | 1,266 | 1,300 | 164,200 |
| 2007/11/05 | 1,299 | 1,310 | 1,288 | 1,300 | 193,700 |
| 2007/11/02 | 1,210 | 1,289 | 1,200 | 1,280 | 263,100 |
| 2007/11/01 | 1,199 | 1,248 | 1,180 | 1,234 | 225,700 |
| 2007/10/31 | 1,126 | 1,150 | 1,112 | 1,146 | 185,700 |
| 2007/10/30 | 1,178 | 1,178 | 1,116 | 1,125 | 211,700 |
| 2007/10/29 | 1,177 | 1,198 | 1,154 | 1,180 | 187,800 |
| 2007/10/26 | 1,186 | 1,186 | 1,127 | 1,144 | 148,200 |
| 2007/10/25 | 1,225 | 1,230 | 1,185 | 1,188 | 136,500 |
| 2007/10/24 | 1,239 | 1,239 | 1,212 | 1,226 | 204,600 |
| 2007/10/23 | 1,320 | 1,320 | 1,206 | 1,216 | 269,100 |
| 2007/10/22 | 1,346 | 1,358 | 1,318 | 1,330 | 209,900 |
| 2007/10/19 | 1,465 | 1,470 | 1,410 | 1,418 | 71,800 |
| 2007/10/18 | 1,451 | 1,477 | 1,445 | 1,470 | 54,200 |
| 2007/10/17 | 1,470 | 1,484 | 1,452 | 1,452 | 68,900 |
| 2007/10/16 | 1,483 | 1,484 | 1,461 | 1,470 | 114,000 |
| 2007/10/15 | 1,495 | 1,517 | 1,478 | 1,487 | 65,200 |
| 2007/10/12 | 1,500 | 1,517 | 1,492 | 1,492 | 110,100 |
| 2007/10/11 | 1,500 | 1,512 | 1,492 | 1,500 | 149,700 |
| 2007/10/10 | 1,505 | 1,545 | 1,495 | 1,499 | 175,000 |
| 2007/10/09 | 1,495 | 1,510 | 1,492 | 1,497 | 61,300 |
| 2007/10/05 | 1,499 | 1,499 | 1,480 | 1,481 | 48,000 |
| 2007/10/04 | 1,501 | 1,503 | 1,485 | 1,486 | 104,300 |
| 2007/10/03 | 1,512 | 1,516 | 1,477 | 1,504 | 126,100 |
| 2007/10/02 | 1,515 | 1,520 | 1,506 | 1,512 | 129,900 |
| 2007/10/01 | 1,498 | 1,510 | 1,482 | 1,485 | 85,000 |
| 2007/09/28 | 1,496 | 1,499 | 1,475 | 1,478 | 69,400 |
| 2007/09/27 | 1,497 | 1,499 | 1,447 | 1,479 | 106,400 |
| 2007/09/26 | 1,440 | 1,480 | 1,440 | 1,477 | 46,900 |
| 2007/09/25 | 1,451 | 1,472 | 1,433 | 1,446 | 57,100 |
| 2007/09/21 | 1,500 | 1,500 | 1,466 | 1,479 | 45,300 |
| 2007/09/20 | 1,510 | 1,512 | 1,490 | 1,500 | 64,800 |
| 2007/09/19 | 1,510 | 1,519 | 1,499 | 1,507 | 66,600 |
| 2007/09/18 | 1,499 | 1,509 | 1,483 | 1,497 | 90,600 |
| 2007/09/14 | 1,510 | 1,519 | 1,496 | 1,505 | 85,100 |
| 2007/09/13 | 1,559 | 1,559 | 1,511 | 1,530 | 61,200 |
| 2007/09/12 | 1,605 | 1,605 | 1,545 | 1,558 | 96,900 |
| 2007/09/11 | 1,599 | 1,604 | 1,567 | 1,584 | 101,000 |
| 2007/09/10 | 1,621 | 1,635 | 1,600 | 1,609 | 100,800 |
| 2007/09/07 | 1,665 | 1,665 | 1,628 | 1,639 | 178,100 |
| 2007/09/06 | 1,661 | 1,703 | 1,644 | 1,665 | 81,100 |
| 2007/09/05 | 1,731 | 1,732 | 1,673 | 1,678 | 78,300 |
| 2007/09/04 | 1,719 | 1,765 | 1,705 | 1,761 | 64,200 |
| 2007/09/03 | 1,721 | 1,744 | 1,697 | 1,720 | 44,600 |
| 2007/08/31 | 1,660 | 1,671 | 1,630 | 1,671 | 149,000 |
| 2007/08/30 | 1,646 | 1,662 | 1,633 | 1,655 | 104,700 |
| 2007/08/29 | 1,660 | 1,660 | 1,627 | 1,645 | 77,800 |
| 2007/08/28 | 1,676 | 1,693 | 1,652 | 1,683 | 64,800 |
| 2007/08/27 | 1,665 | 1,666 | 1,635 | 1,660 | 70,200 |
| 2007/08/24 | 1,685 | 1,685 | 1,626 | 1,635 | 155,600 |
| 2007/08/23 | 1,631 | 1,685 | 1,628 | 1,685 | 62,300 |
| 2007/08/22 | 1,638 | 1,663 | 1,616 | 1,625 | 113,300 |
| 2007/08/21 | 1,652 | 1,652 | 1,604 | 1,621 | 151,600 |
| 2007/08/20 | 1,652 | 1,653 | 1,612 | 1,648 | 96,000 |
| 2007/08/17 | 1,648 | 1,664 | 1,591 | 1,595 | 109,000 |
| 2007/08/16 | 1,674 | 1,680 | 1,621 | 1,658 | 139,100 |
| 2007/08/15 | 1,682 | 1,696 | 1,671 | 1,676 | 91,600 |
| 2007/08/14 | 1,745 | 1,745 | 1,672 | 1,707 | 105,600 |
| 2007/08/13 | 1,831 | 1,851 | 1,712 | 1,744 | 211,200 |
| 2007/08/10 | 1,879 | 1,940 | 1,820 | 1,850 | 189,900 |
| 2007/08/09 | 1,900 | 1,960 | 1,862 | 1,945 | 279,400 |
| 2007/08/08 | 1,810 | 1,875 | 1,810 | 1,868 | 184,400 |
| 2007/08/07 | 1,818 | 1,830 | 1,800 | 1,805 | 86,600 |
| 2007/08/06 | 1,813 | 1,837 | 1,801 | 1,817 | 65,800 |
| 2007/08/03 | 1,821 | 1,838 | 1,806 | 1,815 | 111,800 |
| 2007/08/02 | 1,813 | 1,842 | 1,792 | 1,824 | 170,900 |
| 2007/08/01 | 1,826 | 1,860 | 1,802 | 1,812 | 110,300 |
| 2007/07/31 | 1,806 | 1,834 | 1,784 | 1,825 | 99,200 |
| 2007/07/30 | 1,765 | 1,827 | 1,731 | 1,804 | 147,400 |
| 2007/07/27 | 1,845 | 1,845 | 1,753 | 1,780 | 139,000 |
| 2007/07/26 | 1,869 | 1,933 | 1,869 | 1,869 | 71,400 |
| 2007/07/25 | 1,898 | 1,910 | 1,871 | 1,890 | 72,000 |
| 2007/07/24 | 1,870 | 1,940 | 1,870 | 1,908 | 82,900 |
| 2007/07/23 | 1,839 | 1,898 | 1,838 | 1,875 | 68,900 |
| 2007/07/20 | 1,955 | 1,955 | 1,885 | 1,899 | 61,300 |
| 2007/07/19 | 1,950 | 1,964 | 1,920 | 1,955 | 63,000 |
| 2007/07/18 | 1,979 | 1,980 | 1,953 | 1,957 | 37,000 |
| 2007/07/17 | 1,971 | 1,984 | 1,968 | 1,980 | 64,000 |
| 2007/07/13 | 1,984 | 1,993 | 1,969 | 1,970 | 36,600 |
| 2007/07/12 | 1,990 | 1,993 | 1,966 | 1,980 | 75,500 |
| 2007/07/11 | 1,999 | 2,010 | 1,983 | 1,985 | 75,900 |
| 2007/07/10 | 2,000 | 2,010 | 1,994 | 2,005 | 29,000 |
| 2007/07/09 | 2,035 | 2,035 | 2,010 | 2,015 | 22,100 |
| 2007/07/06 | 2,005 | 2,040 | 1,990 | 2,030 | 99,200 |
| 2007/07/05 | 1,989 | 2,015 | 1,983 | 2,000 | 48,300 |
| 2007/07/04 | 2,030 | 2,030 | 1,986 | 1,989 | 86,400 |
| 2007/07/03 | 2,020 | 2,030 | 2,015 | 2,030 | 71,200 |
| 2007/07/02 | 2,025 | 2,045 | 1,988 | 2,025 | 99,000 |
| 2007/06/29 | 1,999 | 2,020 | 1,975 | 2,020 | 178,400 |
| 2007/06/28 | 1,949 | 2,000 | 1,936 | 1,998 | 230,000 |
| 2007/06/27 | 1,900 | 1,935 | 1,889 | 1,921 | 210,500 |
| 2007/06/26 | 1,894 | 1,894 | 1,840 | 1,851 | 183,100 |
| 2007/06/25 | 1,895 | 1,933 | 1,895 | 1,895 | 173,300 |
| 2007/06/22 | 1,878 | 1,917 | 1,874 | 1,893 | 196,100 |
| 2007/06/21 | 1,861 | 1,877 | 1,832 | 1,865 | 132,100 |
| 2007/06/20 | 1,850 | 1,869 | 1,820 | 1,863 | 112,400 |
| 2007/06/19 | 1,800 | 1,848 | 1,800 | 1,841 | 122,700 |
| 2007/06/18 | 1,800 | 1,810 | 1,791 | 1,799 | 140,900 |
| 2007/06/15 | 1,750 | 1,785 | 1,750 | 1,784 | 71,200 |
| 2007/06/14 | 1,735 | 1,749 | 1,722 | 1,748 | 59,500 |
| 2007/06/13 | 1,718 | 1,730 | 1,706 | 1,721 | 155,100 |
| 2007/06/12 | 1,753 | 1,755 | 1,740 | 1,740 | 121,100 |
| 2007/06/11 | 1,753 | 1,759 | 1,736 | 1,758 | 85,100 |
| 2007/06/08 | 1,717 | 1,747 | 1,706 | 1,746 | 177,400 |
| 2007/06/07 | 1,751 | 1,759 | 1,727 | 1,747 | 165,600 |
| 2007/06/06 | 1,711 | 1,746 | 1,702 | 1,746 | 110,200 |
| 2007/06/05 | 1,670 | 1,710 | 1,670 | 1,708 | 95,600 |
| 2007/06/04 | 1,670 | 1,692 | 1,662 | 1,670 | 124,500 |
| 2007/06/01 | 1,667 | 1,679 | 1,664 | 1,664 | 49,300 |
| 2007/05/31 | 1,655 | 1,679 | 1,655 | 1,674 | 92,800 |
| 2007/05/30 | 1,661 | 1,666 | 1,651 | 1,653 | 127,900 |
| 2007/05/29 | 1,679 | 1,679 | 1,659 | 1,659 | 41,800 |
| 2007/05/28 | 1,661 | 1,673 | 1,650 | 1,666 | 85,500 |
| 2007/05/25 | 1,662 | 1,670 | 1,646 | 1,652 | 155,900 |
| 2007/05/24 | 1,663 | 1,690 | 1,649 | 1,680 | 95,200 |
| 2007/05/23 | 1,664 | 1,686 | 1,662 | 1,682 | 123,100 |
| 2007/05/22 | 1,653 | 1,670 | 1,640 | 1,664 | 157,500 |
| 2007/05/21 | 1,685 | 1,685 | 1,651 | 1,663 | 62,300 |
| 2007/05/18 | 1,667 | 1,681 | 1,661 | 1,673 | 131,100 |
| 2007/05/17 | 1,676 | 1,707 | 1,656 | 1,697 | 119,500 |
| 2007/05/16 | 1,630 | 1,660 | 1,630 | 1,651 | 89,500 |
| 2007/05/15 | 1,665 | 1,671 | 1,625 | 1,628 | 104,900 |
| 2007/05/14 | 1,680 | 1,691 | 1,662 | 1,665 | 91,600 |
| 2007/05/11 | 1,689 | 1,690 | 1,650 | 1,662 | 186,600 |
| 2007/05/10 | 1,713 | 1,717 | 1,669 | 1,680 | 251,900 |
| 2007/05/09 | 1,710 | 1,721 | 1,710 | 1,714 | 159,600 |
| 2007/05/08 | 1,714 | 1,726 | 1,707 | 1,710 | 153,700 |
| 2007/05/07 | 1,735 | 1,736 | 1,710 | 1,714 | 205,100 |
| 2007/05/02 | 1,758 | 1,759 | 1,706 | 1,707 | 314,200 |
| 2007/05/01 | 1,760 | 1,777 | 1,750 | 1,767 | 201,400 |
| 2007/04/27 | 1,805 | 1,806 | 1,725 | 1,755 | 238,800 |
| 2007/04/26 | 1,830 | 1,844 | 1,783 | 1,796 | 147,700 |
| 2007/04/25 | 1,852 | 1,853 | 1,826 | 1,843 | 123,100 |
| 2007/04/24 | 1,895 | 1,896 | 1,871 | 1,882 | 50,500 |
| 2007/04/23 | 1,900 | 1,904 | 1,892 | 1,901 | 58,600 |
| 2007/04/20 | 1,879 | 1,900 | 1,875 | 1,888 | 86,300 |
| 2007/04/19 | 1,880 | 1,882 | 1,839 | 1,847 | 48,100 |
| 2007/04/18 | 1,845 | 1,893 | 1,842 | 1,881 | 89,500 |
| 2007/04/17 | 1,898 | 1,910 | 1,845 | 1,851 | 76,800 |
| 2007/04/16 | 1,899 | 1,904 | 1,875 | 1,895 | 105,200 |
| 2007/04/13 | 1,920 | 1,930 | 1,865 | 1,869 | 155,600 |
| 2007/04/12 | 1,882 | 1,920 | 1,882 | 1,913 | 261,500 |
| 2007/04/11 | 1,900 | 1,915 | 1,863 | 1,878 | 142,500 |
| 2007/04/10 | 1,878 | 1,893 | 1,867 | 1,885 | 121,000 |
| 2007/04/09 | 1,886 | 1,917 | 1,885 | 1,905 | 124,800 |
| 2007/04/06 | 1,900 | 1,902 | 1,870 | 1,881 | 73,200 |
| 2007/04/05 | 1,890 | 1,916 | 1,880 | 1,899 | 163,800 |
| 2007/04/04 | 1,887 | 1,887 | 1,855 | 1,873 | 191,300 |
| 2007/04/03 | 1,900 | 1,916 | 1,882 | 1,887 | 45,600 |
| 2007/04/02 | 1,940 | 1,949 | 1,884 | 1,893 | 87,900 |
| 2007/03/30 | 1,927 | 1,940 | 1,910 | 1,921 | 65,500 |
| 2007/03/29 | 1,947 | 1,947 | 1,886 | 1,897 | 181,200 |
| 2007/03/28 | 1,932 | 1,966 | 1,929 | 1,948 | 121,200 |
| 2007/03/27 | 1,969 | 1,969 | 1,910 | 1,928 | 78,500 |
| 2007/03/26 | 1,950 | 1,988 | 1,930 | 1,971 | 75,500 |
| 2007/03/23 | 1,989 | 1,989 | 1,942 | 1,953 | 80,700 |
| 2007/03/22 | 1,997 | 2,000 | 1,964 | 1,982 | 83,800 |
| 2007/03/20 | 1,922 | 1,954 | 1,915 | 1,944 | 91,300 |
| 2007/03/19 | 1,930 | 1,950 | 1,910 | 1,922 | 134,700 |
| 2007/03/16 | 1,927 | 1,956 | 1,925 | 1,932 | 103,600 |
| 2007/03/15 | 1,923 | 1,960 | 1,902 | 1,927 | 223,000 |
| 2007/03/14 | 1,931 | 1,945 | 1,913 | 1,918 | 99,200 |
| 2007/03/13 | 2,000 | 2,005 | 1,957 | 1,961 | 62,600 |
| 2007/03/12 | 1,985 | 2,005 | 1,971 | 1,978 | 75,300 |
| 2007/03/09 | 2,000 | 2,020 | 1,985 | 1,998 | 183,200 |
| 2007/03/08 | 1,990 | 2,020 | 1,983 | 2,010 | 86,300 |
| 2007/03/07 | 2,045 | 2,045 | 1,980 | 1,988 | 164,600 |
| 2007/03/06 | 1,881 | 1,984 | 1,881 | 1,928 | 95,800 |
| 2007/03/05 | 1,913 | 1,965 | 1,887 | 1,887 | 195,300 |
| 2007/03/02 | 1,980 | 1,981 | 1,951 | 1,971 | 110,000 |
| 2007/03/01 | 2,000 | 2,005 | 1,963 | 1,996 | 140,600 |
| 2007/02/28 | 1,860 | 1,997 | 1,860 | 1,997 | 121,200 |
| 2007/02/27 | 2,065 | 2,065 | 2,020 | 2,060 | 143,800 |
| 2007/02/26 | 2,085 | 2,085 | 2,035 | 2,060 | 83,900 |
| 2007/02/23 | 2,085 | 2,100 | 2,055 | 2,080 | 89,700 |
| 2007/02/22 | 2,050 | 2,080 | 2,035 | 2,070 | 121,900 |
| 2007/02/21 | 2,015 | 2,040 | 2,005 | 2,030 | 88,900 |
| 2007/02/20 | 2,020 | 2,040 | 2,000 | 2,025 | 95,100 |
| 2007/02/19 | 2,040 | 2,050 | 2,010 | 2,025 | 96,400 |
| 2007/02/16 | 2,040 | 2,070 | 2,025 | 2,055 | 109,600 |
| 2007/02/15 | 2,015 | 2,085 | 2,015 | 2,085 | 163,200 |
| 2007/02/14 | 2,030 | 2,050 | 2,015 | 2,015 | 50,000 |
| 2007/02/13 | 2,005 | 2,065 | 2,005 | 2,030 | 107,100 |
| 2007/02/09 | 1,995 | 2,045 | 1,988 | 2,025 | 213,500 |
| 2007/02/08 | 2,050 | 2,070 | 2,030 | 2,035 | 214,800 |
| 2007/02/07 | 2,100 | 2,100 | 2,040 | 2,055 | 175,900 |
| 2007/02/06 | 2,135 | 2,150 | 2,120 | 2,125 | 83,800 |
| 2007/02/05 | 2,135 | 2,145 | 2,105 | 2,105 | 138,200 |
| 2007/02/02 | 2,125 | 2,140 | 2,100 | 2,125 | 151,100 |
| 2007/02/01 | 2,065 | 2,140 | 2,055 | 2,110 | 357,300 |
| 2007/01/31 | 2,040 | 2,080 | 2,020 | 2,065 | 205,100 |
| 2007/01/30 | 2,065 | 2,075 | 2,045 | 2,050 | 209,700 |
| 2007/01/29 | 2,070 | 2,080 | 2,025 | 2,050 | 187,800 |
| 2007/01/26 | 1,980 | 2,100 | 1,966 | 2,050 | 148,400 |
| 2007/01/25 | 2,020 | 2,030 | 1,985 | 1,986 | 45,300 |
| 2007/01/24 | 2,080 | 2,080 | 2,000 | 2,010 | 64,500 |
| 2007/01/23 | 2,020 | 2,085 | 2,005 | 2,080 | 120,400 |
| 2007/01/22 | 2,030 | 2,045 | 2,000 | 2,015 | 57,600 |
| 2007/01/19 | 2,030 | 2,040 | 2,010 | 2,035 | 119,000 |
| 2007/01/18 | 2,030 | 2,040 | 1,993 | 2,035 | 174,300 |
| 2007/01/17 | 2,050 | 2,050 | 1,990 | 2,015 | 155,500 |
| 2007/01/16 | 2,020 | 2,050 | 2,010 | 2,040 | 107,600 |
| 2007/01/15 | 1,961 | 2,030 | 1,961 | 2,025 | 141,500 |
| 2007/01/12 | 1,921 | 1,975 | 1,905 | 1,956 | 94,000 |
| 2007/01/11 | 1,969 | 1,973 | 1,915 | 1,931 | 114,600 |
| 2007/01/10 | 1,966 | 1,981 | 1,920 | 1,969 | 110,000 |
| 2007/01/09 | 1,955 | 1,998 | 1,952 | 1,996 | 187,400 |
| 2007/01/05 | 1,930 | 1,949 | 1,924 | 1,936 | 59,100 |
| 2007/01/04 | 1,927 | 1,945 | 1,923 | 1,930 | 57,900 |