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 |
---|---|---|---|---|---|
2012/12/28 | 3,870 | 3,875 | 3,800 | 3,860 | 51,900 |
2012/12/27 | 3,865 | 3,915 | 3,835 | 3,850 | 74,300 |
2012/12/26 | 3,825 | 3,860 | 3,820 | 3,835 | 56,100 |
2012/12/25 | 3,815 | 3,880 | 3,815 | 3,820 | 73,400 |
2012/12/21 | 3,885 | 3,930 | 3,795 | 3,885 | 113,800 |
2012/12/20 | 3,750 | 3,900 | 3,725 | 3,885 | 184,000 |
2012/12/19 | 3,725 | 3,780 | 3,710 | 3,750 | 73,100 |
2012/12/18 | 3,645 | 3,775 | 3,645 | 3,720 | 97,200 |
2012/12/17 | 3,710 | 3,800 | 3,700 | 3,720 | 107,600 |
2012/12/14 | 3,585 | 3,715 | 3,575 | 3,710 | 201,500 |
2012/12/13 | 3,500 | 3,590 | 3,485 | 3,555 | 88,000 |
2012/12/12 | 3,375 | 3,500 | 3,375 | 3,470 | 78,500 |
2012/12/11 | 3,470 | 3,495 | 3,400 | 3,420 | 64,500 |
2012/12/10 | 3,540 | 3,565 | 3,475 | 3,520 | 78,100 |
2012/12/07 | 3,585 | 3,585 | 3,515 | 3,540 | 59,000 |
2012/12/06 | 3,650 | 3,685 | 3,585 | 3,610 | 102,300 |
2012/12/05 | 3,570 | 3,630 | 3,560 | 3,595 | 66,000 |
2012/12/04 | 3,590 | 3,630 | 3,510 | 3,595 | 92,200 |
2012/12/03 | 3,610 | 3,640 | 3,515 | 3,615 | 118,000 |
2012/11/30 | 3,500 | 3,630 | 3,500 | 3,610 | 114,500 |
2012/11/29 | 3,410 | 3,510 | 3,410 | 3,500 | 119,800 |
2012/11/28 | 3,395 | 3,455 | 3,370 | 3,415 | 80,300 |
2012/11/27 | 3,410 | 3,460 | 3,340 | 3,425 | 102,300 |
2012/11/26 | 3,500 | 3,500 | 3,390 | 3,435 | 93,600 |
2012/11/22 | 3,430 | 3,545 | 3,430 | 3,505 | 157,300 |
2012/11/21 | 3,330 | 3,415 | 3,325 | 3,400 | 111,400 |
2012/11/20 | 3,200 | 3,335 | 3,200 | 3,295 | 113,900 |
2012/11/19 | 3,180 | 3,205 | 3,180 | 3,200 | 48,700 |
2012/11/16 | 3,250 | 3,250 | 3,145 | 3,155 | 83,500 |
2012/11/15 | 3,165 | 3,280 | 3,135 | 3,270 | 119,800 |
2012/11/14 | 3,070 | 3,070 | 2,986 | 3,060 | 55,300 |
2012/11/13 | 3,025 | 3,090 | 3,025 | 3,080 | 62,200 |
2012/11/12 | 3,085 | 3,085 | 3,025 | 3,050 | 55,900 |
2012/11/09 | 2,945 | 3,125 | 2,936 | 3,095 | 132,400 |
2012/11/08 | 2,938 | 2,999 | 2,924 | 2,965 | 53,800 |
2012/11/07 | 2,975 | 2,982 | 2,953 | 2,964 | 31,000 |
2012/11/06 | 2,942 | 2,974 | 2,930 | 2,966 | 22,800 |
2012/11/05 | 2,973 | 2,983 | 2,944 | 2,963 | 30,600 |
2012/11/02 | 3,010 | 3,055 | 2,973 | 2,994 | 121,900 |
2012/11/01 | 2,874 | 3,015 | 2,873 | 3,010 | 229,000 |
2012/10/31 | 2,804 | 2,866 | 2,767 | 2,849 | 159,600 |
2012/10/30 | 2,898 | 2,898 | 2,821 | 2,854 | 142,200 |
2012/10/29 | 2,859 | 2,900 | 2,855 | 2,866 | 79,900 |
2012/10/26 | 2,880 | 2,889 | 2,830 | 2,839 | 70,400 |
2012/10/25 | 2,825 | 2,900 | 2,807 | 2,894 | 86,900 |
2012/10/24 | 2,799 | 2,853 | 2,777 | 2,849 | 91,800 |
2012/10/23 | 2,835 | 2,844 | 2,782 | 2,801 | 54,100 |
2012/10/22 | 2,735 | 2,825 | 2,730 | 2,810 | 49,600 |
2012/10/19 | 2,740 | 2,770 | 2,721 | 2,766 | 57,300 |
2012/10/18 | 2,719 | 2,744 | 2,700 | 2,715 | 49,500 |
2012/10/17 | 2,745 | 2,745 | 2,650 | 2,691 | 77,200 |
2012/10/16 | 2,713 | 2,744 | 2,687 | 2,719 | 63,000 |
2012/10/15 | 2,729 | 2,749 | 2,700 | 2,713 | 55,000 |
2012/10/12 | 2,573 | 2,747 | 2,573 | 2,692 | 101,100 |
2012/10/11 | 2,568 | 2,570 | 2,512 | 2,554 | 46,800 |
2012/10/10 | 2,609 | 2,614 | 2,547 | 2,568 | 67,200 |
2012/10/09 | 2,708 | 2,708 | 2,644 | 2,659 | 55,700 |
2012/10/05 | 2,665 | 2,725 | 2,665 | 2,708 | 140,100 |
2012/10/04 | 2,673 | 2,673 | 2,605 | 2,651 | 46,200 |
2012/10/03 | 2,689 | 2,689 | 2,603 | 2,628 | 21,000 |
2012/10/02 | 2,690 | 2,690 | 2,641 | 2,642 | 35,700 |
2012/10/01 | 2,688 | 2,688 | 2,640 | 2,663 | 34,800 |
2012/09/28 | 2,680 | 2,688 | 2,661 | 2,688 | 80,900 |
2012/09/27 | 2,600 | 2,684 | 2,599 | 2,661 | 175,300 |
2012/09/26 | 2,550 | 2,586 | 2,487 | 2,567 | 36,900 |
2012/09/25 | 2,484 | 2,573 | 2,484 | 2,573 | 26,000 |
2012/09/24 | 2,514 | 2,526 | 2,476 | 2,483 | 24,500 |
2012/09/21 | 2,515 | 2,548 | 2,500 | 2,501 | 42,900 |
2012/09/20 | 2,586 | 2,586 | 2,530 | 2,543 | 25,200 |
2012/09/19 | 2,599 | 2,607 | 2,566 | 2,588 | 40,100 |
2012/09/18 | 2,591 | 2,615 | 2,585 | 2,599 | 57,200 |
2012/09/14 | 2,620 | 2,636 | 2,591 | 2,591 | 47,800 |
2012/09/13 | 2,600 | 2,627 | 2,589 | 2,604 | 30,600 |
2012/09/12 | 2,593 | 2,627 | 2,593 | 2,615 | 50,700 |
2012/09/11 | 2,605 | 2,605 | 2,569 | 2,594 | 43,700 |
2012/09/10 | 2,599 | 2,615 | 2,578 | 2,598 | 39,500 |
2012/09/07 | 2,575 | 2,610 | 2,570 | 2,595 | 72,400 |
2012/09/06 | 2,530 | 2,555 | 2,528 | 2,555 | 49,200 |
2012/09/05 | 2,491 | 2,530 | 2,482 | 2,522 | 35,400 |
2012/09/04 | 2,481 | 2,535 | 2,476 | 2,515 | 86,900 |
2012/09/03 | 2,477 | 2,495 | 2,452 | 2,482 | 40,700 |
2012/08/31 | 2,412 | 2,497 | 2,412 | 2,476 | 44,100 |
2012/08/30 | 2,420 | 2,479 | 2,420 | 2,450 | 45,400 |
2012/08/29 | 2,399 | 2,477 | 2,398 | 2,443 | 69,000 |
2012/08/28 | 2,313 | 2,357 | 2,313 | 2,334 | 25,900 |
2012/08/27 | 2,420 | 2,420 | 2,356 | 2,363 | 17,200 |
2012/08/24 | 2,354 | 2,375 | 2,319 | 2,322 | 10,500 |
2012/08/23 | 2,370 | 2,394 | 2,336 | 2,366 | 14,700 |
2012/08/22 | 2,388 | 2,438 | 2,388 | 2,420 | 13,000 |
2012/08/21 | 2,401 | 2,440 | 2,400 | 2,438 | 13,400 |
2012/08/20 | 2,450 | 2,478 | 2,415 | 2,451 | 18,900 |
2012/08/17 | 2,451 | 2,454 | 2,420 | 2,447 | 14,400 |
2012/08/16 | 2,424 | 2,460 | 2,424 | 2,451 | 26,000 |
2012/08/15 | 2,469 | 2,480 | 2,414 | 2,442 | 39,900 |
2012/08/14 | 2,309 | 2,476 | 2,309 | 2,474 | 78,000 |
2012/08/13 | 2,285 | 2,300 | 2,268 | 2,275 | 14,300 |
2012/08/10 | 2,238 | 2,285 | 2,185 | 2,283 | 13,500 |
2012/08/09 | 2,209 | 2,240 | 2,209 | 2,237 | 12,900 |
2012/08/08 | 2,286 | 2,301 | 2,210 | 2,218 | 15,700 |
2012/08/07 | 2,199 | 2,309 | 2,199 | 2,280 | 35,300 |
2012/08/06 | 2,144 | 2,235 | 2,141 | 2,235 | 37,500 |
2012/08/03 | 2,166 | 2,166 | 2,096 | 2,097 | 19,400 |
2012/08/02 | 2,190 | 2,231 | 2,180 | 2,189 | 34,400 |
2012/08/01 | 2,264 | 2,265 | 2,205 | 2,231 | 19,300 |
2012/07/31 | 2,250 | 2,344 | 2,230 | 2,304 | 68,200 |
2012/07/30 | 2,180 | 2,260 | 2,130 | 2,260 | 50,000 |
2012/07/27 | 2,134 | 2,140 | 2,083 | 2,092 | 29,000 |
2012/07/26 | 1,947 | 2,050 | 1,947 | 2,050 | 18,900 |
2012/07/25 | 1,943 | 1,943 | 1,909 | 1,933 | 8,900 |
2012/07/24 | 1,953 | 1,960 | 1,932 | 1,944 | 31,500 |
2012/07/23 | 2,025 | 2,025 | 1,950 | 1,951 | 14,500 |
2012/07/20 | 2,037 | 2,048 | 2,009 | 2,018 | 21,400 |
2012/07/19 | 2,075 | 2,075 | 1,996 | 2,036 | 28,900 |
2012/07/18 | 2,041 | 2,050 | 1,982 | 1,986 | 12,900 |
2012/07/17 | 2,108 | 2,108 | 2,056 | 2,079 | 6,100 |
2012/07/13 | 2,041 | 2,115 | 2,041 | 2,108 | 13,400 |
2012/07/12 | 2,103 | 2,104 | 2,041 | 2,041 | 6,100 |
2012/07/11 | 2,084 | 2,100 | 2,076 | 2,090 | 9,900 |
2012/07/10 | 2,153 | 2,153 | 2,082 | 2,084 | 12,800 |
2012/07/09 | 2,200 | 2,200 | 2,076 | 2,103 | 28,000 |
2012/07/06 | 2,247 | 2,335 | 2,225 | 2,227 | 26,000 |
2012/07/05 | 2,260 | 2,329 | 2,241 | 2,247 | 34,200 |
2012/07/04 | 2,313 | 2,313 | 2,220 | 2,222 | 45,600 |
2012/07/03 | 2,401 | 2,419 | 2,250 | 2,323 | 79,400 |
2012/07/02 | 2,100 | 2,579 | 2,093 | 2,538 | 199,400 |
2012/06/29 | 1,955 | 2,100 | 1,943 | 2,079 | 37,500 |
2012/06/28 | 1,900 | 1,995 | 1,900 | 1,985 | 13,800 |
2012/06/27 | 1,857 | 1,891 | 1,821 | 1,887 | 7,100 |
2012/06/26 | 1,900 | 1,900 | 1,801 | 1,857 | 17,900 |
2012/06/25 | 1,925 | 1,927 | 1,886 | 1,920 | 6,600 |
2012/06/22 | 1,936 | 1,959 | 1,913 | 1,913 | 8,200 |
2012/06/21 | 1,933 | 1,933 | 1,900 | 1,920 | 6,700 |
2012/06/20 | 1,930 | 1,947 | 1,880 | 1,938 | 9,900 |
2012/06/19 | 1,929 | 1,930 | 1,857 | 1,858 | 18,600 |
2012/06/18 | 1,940 | 1,979 | 1,917 | 1,926 | 6,000 |
2012/06/15 | 1,939 | 1,965 | 1,906 | 1,909 | 9,600 |
2012/06/14 | 1,949 | 1,996 | 1,906 | 1,924 | 13,700 |
2012/06/13 | 1,970 | 1,974 | 1,914 | 1,950 | 13,900 |
2012/06/12 | 2,010 | 2,010 | 1,975 | 1,996 | 11,300 |
2012/06/11 | 2,009 | 2,100 | 2,009 | 2,060 | 26,400 |
2012/06/08 | 1,981 | 1,998 | 1,948 | 1,978 | 32,900 |
2012/06/07 | 1,971 | 1,993 | 1,955 | 1,978 | 11,800 |
2012/06/06 | 1,977 | 1,993 | 1,926 | 1,944 | 21,100 |
2012/06/05 | 2,002 | 2,040 | 1,938 | 1,953 | 33,100 |
2012/06/04 | 2,001 | 2,048 | 1,900 | 2,021 | 33,000 |
2012/06/01 | 2,079 | 2,090 | 2,013 | 2,051 | 14,000 |
2012/05/31 | 2,000 | 2,100 | 2,000 | 2,050 | 52,200 |
2012/05/30 | 2,075 | 2,090 | 2,016 | 2,029 | 42,800 |
2012/05/29 | 1,881 | 2,059 | 1,865 | 2,051 | 45,800 |
2012/05/28 | 1,796 | 1,978 | 1,796 | 1,881 | 26,200 |
2012/05/25 | 1,833 | 1,838 | 1,787 | 1,787 | 13,600 |
2012/05/24 | 1,780 | 1,796 | 1,676 | 1,753 | 33,400 |
2012/05/23 | 1,900 | 1,902 | 1,783 | 1,795 | 42,500 |
2012/05/22 | 1,853 | 1,914 | 1,828 | 1,902 | 17,100 |
2012/05/21 | 1,850 | 1,892 | 1,828 | 1,853 | 14,600 |
2012/05/18 | 1,897 | 1,897 | 1,818 | 1,873 | 24,900 |
2012/05/17 | 1,929 | 1,956 | 1,892 | 1,937 | 16,000 |
2012/05/16 | 1,950 | 1,974 | 1,880 | 1,923 | 29,200 |
2012/05/15 | 2,004 | 2,031 | 1,927 | 1,950 | 38,300 |
2012/05/14 | 2,132 | 2,144 | 2,040 | 2,064 | 20,800 |
2012/05/11 | 2,115 | 2,199 | 2,081 | 2,138 | 41,400 |
2012/05/10 | 2,080 | 2,146 | 2,060 | 2,125 | 22,200 |
2012/05/09 | 2,171 | 2,171 | 2,032 | 2,073 | 30,000 |
2012/05/08 | 2,199 | 2,200 | 2,132 | 2,182 | 27,600 |
2012/05/07 | 2,162 | 2,210 | 2,100 | 2,200 | 46,200 |
2012/05/02 | 2,050 | 2,200 | 2,050 | 2,200 | 51,500 |
2012/05/01 | 2,180 | 2,180 | 2,041 | 2,100 | 33,300 |
2012/04/27 | 2,145 | 2,184 | 2,139 | 2,184 | 25,700 |
2012/04/26 | 2,145 | 2,151 | 2,118 | 2,145 | 22,800 |
2012/04/25 | 2,096 | 2,150 | 2,067 | 2,148 | 33,500 |
2012/04/24 | 1,998 | 2,069 | 1,985 | 2,038 | 40,500 |
2012/04/23 | 2,072 | 2,111 | 1,986 | 2,031 | 45,100 |
2012/04/20 | 2,123 | 2,151 | 2,055 | 2,072 | 48,700 |
2012/04/19 | 2,100 | 2,148 | 2,091 | 2,123 | 15,200 |
2012/04/18 | 2,101 | 2,140 | 2,095 | 2,137 | 39,200 |
2012/04/17 | 2,055 | 2,098 | 2,055 | 2,088 | 12,100 |
2012/04/16 | 2,160 | 2,160 | 2,035 | 2,050 | 24,500 |
2012/04/13 | 2,122 | 2,185 | 2,118 | 2,150 | 40,500 |
2012/04/12 | 2,133 | 2,137 | 2,095 | 2,116 | 13,900 |
2012/04/11 | 2,107 | 2,145 | 2,104 | 2,133 | 15,700 |
2012/04/10 | 2,075 | 2,142 | 2,070 | 2,135 | 22,400 |
2012/04/09 | 2,089 | 2,125 | 2,040 | 2,102 | 25,500 |
2012/04/06 | 2,150 | 2,157 | 2,081 | 2,093 | 33,100 |
2012/04/05 | 2,121 | 2,166 | 2,085 | 2,157 | 74,400 |
2012/04/04 | 2,079 | 2,190 | 2,031 | 2,142 | 154,300 |
2012/04/03 | 2,020 | 2,054 | 1,911 | 1,951 | 41,100 |
2012/04/02 | 2,120 | 2,129 | 2,042 | 2,051 | 25,400 |
2012/03/30 | 2,080 | 2,113 | 2,060 | 2,113 | 52,500 |
2012/03/29 | 2,057 | 2,080 | 2,022 | 2,080 | 22,500 |
2012/03/28 | 2,000 | 2,079 | 1,969 | 2,070 | 41,700 |
2012/03/27 | 1,989 | 2,059 | 1,982 | 2,056 | 32,300 |
2012/03/26 | 1,989 | 2,006 | 1,943 | 1,956 | 16,800 |
2012/03/23 | 2,036 | 2,036 | 1,986 | 1,989 | 31,400 |
2012/03/22 | 2,000 | 2,050 | 2,000 | 2,050 | 45,900 |
2012/03/21 | 1,989 | 2,020 | 1,965 | 2,012 | 53,900 |
2012/03/19 | 1,917 | 1,997 | 1,917 | 1,997 | 84,900 |
2012/03/16 | 1,754 | 1,973 | 1,754 | 1,917 | 112,300 |
2012/03/15 | 1,762 | 1,840 | 1,723 | 1,803 | 38,400 |
2012/03/14 | 1,800 | 1,800 | 1,710 | 1,722 | 23,800 |
2012/03/13 | 1,780 | 1,810 | 1,780 | 1,800 | 30,700 |
2012/03/12 | 1,770 | 1,800 | 1,762 | 1,789 | 31,200 |
2012/03/09 | 1,760 | 1,774 | 1,752 | 1,762 | 28,900 |
2012/03/08 | 1,750 | 1,762 | 1,750 | 1,754 | 5,500 |
2012/03/07 | 1,770 | 1,770 | 1,715 | 1,723 | 12,300 |
2012/03/06 | 1,769 | 1,800 | 1,759 | 1,784 | 45,500 |
2012/03/05 | 1,751 | 1,800 | 1,750 | 1,791 | 22,200 |
2012/03/02 | 1,747 | 1,755 | 1,707 | 1,749 | 13,600 |
2012/03/01 | 1,774 | 1,774 | 1,730 | 1,733 | 13,700 |
2012/02/29 | 1,750 | 1,781 | 1,750 | 1,775 | 34,300 |
2012/02/28 | 1,701 | 1,746 | 1,700 | 1,744 | 39,300 |
2012/02/27 | 1,700 | 1,700 | 1,660 | 1,687 | 13,200 |
2012/02/24 | 1,693 | 1,703 | 1,685 | 1,687 | 34,900 |
2012/02/23 | 1,638 | 1,697 | 1,633 | 1,685 | 36,600 |
2012/02/22 | 1,650 | 1,667 | 1,592 | 1,633 | 39,900 |
2012/02/21 | 1,627 | 1,660 | 1,620 | 1,638 | 16,100 |
2012/02/20 | 1,643 | 1,655 | 1,638 | 1,649 | 7,000 |
2012/02/17 | 1,641 | 1,665 | 1,639 | 1,643 | 8,800 |
2012/02/16 | 1,622 | 1,649 | 1,604 | 1,639 | 12,000 |
2012/02/15 | 1,649 | 1,658 | 1,631 | 1,639 | 13,000 |
2012/02/14 | 1,647 | 1,648 | 1,610 | 1,648 | 8,900 |
2012/02/13 | 1,642 | 1,672 | 1,609 | 1,647 | 14,000 |
2012/02/10 | 1,725 | 1,725 | 1,645 | 1,649 | 36,200 |
2012/02/09 | 1,747 | 1,754 | 1,731 | 1,750 | 5,900 |
2012/02/08 | 1,726 | 1,759 | 1,726 | 1,756 | 6,300 |
2012/02/07 | 1,766 | 1,774 | 1,738 | 1,744 | 12,200 |
2012/02/06 | 1,755 | 1,780 | 1,713 | 1,765 | 33,300 |
2012/02/03 | 1,745 | 1,748 | 1,670 | 1,674 | 26,300 |
2012/02/02 | 1,720 | 1,753 | 1,719 | 1,745 | 33,300 |
2012/02/01 | 1,717 | 1,725 | 1,696 | 1,708 | 11,500 |
2012/01/31 | 1,700 | 1,729 | 1,699 | 1,728 | 48,200 |
2012/01/30 | 1,699 | 1,699 | 1,655 | 1,658 | 9,400 |
2012/01/27 | 1,692 | 1,692 | 1,652 | 1,673 | 1,400 |
2012/01/26 | 1,678 | 1,700 | 1,620 | 1,688 | 15,100 |
2012/01/25 | 1,690 | 1,700 | 1,650 | 1,681 | 12,600 |
2012/01/24 | 1,700 | 1,700 | 1,660 | 1,676 | 9,200 |
2012/01/23 | 1,675 | 1,700 | 1,635 | 1,669 | 16,000 |
2012/01/20 | 1,698 | 1,698 | 1,661 | 1,675 | 7,300 |
2012/01/19 | 1,662 | 1,699 | 1,662 | 1,689 | 28,500 |
2012/01/18 | 1,660 | 1,677 | 1,660 | 1,672 | 26,700 |
2012/01/17 | 1,611 | 1,654 | 1,611 | 1,635 | 5,600 |
2012/01/16 | 1,614 | 1,648 | 1,597 | 1,611 | 4,000 |
2012/01/13 | 1,629 | 1,666 | 1,620 | 1,660 | 14,200 |
2012/01/12 | 1,601 | 1,648 | 1,521 | 1,621 | 27,800 |
2012/01/11 | 1,572 | 1,647 | 1,550 | 1,623 | 46,700 |
2012/01/10 | 1,550 | 1,583 | 1,524 | 1,532 | 31,800 |
2012/01/06 | 1,618 | 1,632 | 1,554 | 1,557 | 8,100 |
2012/01/05 | 1,636 | 1,653 | 1,607 | 1,641 | 22,500 |
2012/01/04 | 1,620 | 1,641 | 1,588 | 1,635 | 16,500 |