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 |
|---|---|---|---|---|---|
| 2013/12/30 | 7,230 | 7,260 | 7,160 | 7,220 | 104,000 |
| 2013/12/27 | 7,210 | 7,250 | 7,070 | 7,230 | 113,800 |
| 2013/12/26 | 7,270 | 7,290 | 7,170 | 7,250 | 83,300 |
| 2013/12/25 | 7,130 | 7,270 | 7,130 | 7,210 | 168,700 |
| 2013/12/24 | 7,280 | 7,320 | 7,150 | 7,190 | 142,600 |
| 2013/12/20 | 7,220 | 7,320 | 7,190 | 7,270 | 259,800 |
| 2013/12/19 | 7,190 | 7,340 | 7,110 | 7,250 | 505,700 |
| 2013/12/18 | 6,870 | 7,170 | 6,850 | 7,150 | 281,400 |
| 2013/12/17 | 6,800 | 6,870 | 6,780 | 6,870 | 76,600 |
| 2013/12/16 | 6,970 | 6,980 | 6,750 | 6,800 | 100,600 |
| 2013/12/13 | 6,940 | 7,000 | 6,840 | 6,940 | 139,100 |
| 2013/12/12 | 6,720 | 6,890 | 6,650 | 6,870 | 102,600 |
| 2013/12/11 | 6,860 | 6,860 | 6,710 | 6,790 | 82,200 |
| 2013/12/10 | 6,920 | 6,980 | 6,810 | 6,900 | 114,700 |
| 2013/12/09 | 7,030 | 7,030 | 6,900 | 6,960 | 124,500 |
| 2013/12/06 | 6,860 | 6,970 | 6,780 | 6,870 | 109,900 |
| 2013/12/05 | 6,910 | 7,080 | 6,880 | 6,910 | 223,800 |
| 2013/12/04 | 6,760 | 6,970 | 6,700 | 6,900 | 200,900 |
| 2013/12/03 | 7,110 | 7,120 | 6,830 | 6,850 | 291,600 |
| 2013/12/02 | 7,050 | 7,300 | 6,930 | 7,040 | 507,400 |
| 2013/11/29 | 6,500 | 6,760 | 6,500 | 6,750 | 374,300 |
| 2013/11/28 | 6,420 | 6,550 | 6,340 | 6,530 | 187,800 |
| 2013/11/27 | 6,440 | 6,520 | 6,290 | 6,320 | 178,600 |
| 2013/11/26 | 6,190 | 6,500 | 6,160 | 6,500 | 339,000 |
| 2013/11/25 | 6,020 | 6,210 | 6,010 | 6,200 | 193,000 |
| 2013/11/22 | 6,060 | 6,080 | 5,950 | 5,960 | 192,400 |
| 2013/11/21 | 6,120 | 6,130 | 6,000 | 6,020 | 134,400 |
| 2013/11/20 | 6,110 | 6,170 | 6,080 | 6,120 | 63,100 |
| 2013/11/19 | 6,070 | 6,120 | 6,050 | 6,110 | 80,900 |
| 2013/11/18 | 6,200 | 6,220 | 6,080 | 6,130 | 96,700 |
| 2013/11/15 | 6,250 | 6,250 | 6,100 | 6,150 | 110,400 |
| 2013/11/14 | 6,150 | 6,230 | 6,120 | 6,160 | 117,200 |
| 2013/11/13 | 6,070 | 6,160 | 6,000 | 6,140 | 138,500 |
| 2013/11/12 | 5,810 | 6,090 | 5,750 | 6,070 | 234,400 |
| 2013/11/11 | 5,950 | 5,990 | 5,800 | 5,860 | 128,700 |
| 2013/11/08 | 5,900 | 6,040 | 5,900 | 5,930 | 162,500 |
| 2013/11/07 | 6,120 | 6,160 | 5,980 | 6,000 | 191,100 |
| 2013/11/06 | 6,080 | 6,160 | 6,000 | 6,140 | 123,800 |
| 2013/11/05 | 6,200 | 6,230 | 5,950 | 6,080 | 194,400 |
| 2013/11/01 | 6,310 | 6,320 | 5,980 | 6,130 | 399,600 |
| 2013/10/31 | 6,120 | 6,490 | 6,080 | 6,450 | 784,000 |
| 2013/10/30 | 6,240 | 6,240 | 5,600 | 5,950 | 650,400 |
| 2013/10/29 | 6,360 | 6,360 | 6,210 | 6,300 | 153,800 |
| 2013/10/28 | 6,450 | 6,470 | 6,240 | 6,400 | 397,200 |
| 2013/10/25 | 6,560 | 6,600 | 6,290 | 6,350 | 382,000 |
| 2013/10/24 | 6,240 | 6,480 | 6,190 | 6,470 | 569,400 |
| 2013/10/23 | 6,050 | 6,260 | 6,000 | 6,140 | 499,100 |
| 2013/10/22 | 5,820 | 5,900 | 5,770 | 5,880 | 119,800 |
| 2013/10/21 | 5,850 | 5,870 | 5,760 | 5,800 | 149,400 |
| 2013/10/18 | 5,900 | 5,940 | 5,760 | 5,790 | 152,600 |
| 2013/10/17 | 5,920 | 5,940 | 5,780 | 5,870 | 115,900 |
| 2013/10/16 | 5,800 | 5,850 | 5,680 | 5,790 | 180,700 |
| 2013/10/15 | 6,050 | 6,060 | 5,810 | 5,870 | 197,000 |
| 2013/10/11 | 6,030 | 6,100 | 5,940 | 5,990 | 195,900 |
| 2013/10/10 | 6,000 | 6,140 | 5,860 | 5,910 | 314,700 |
| 2013/10/09 | 5,670 | 5,960 | 5,610 | 5,960 | 376,600 |
| 2013/10/08 | 5,630 | 5,780 | 5,510 | 5,690 | 341,800 |
| 2013/10/07 | 5,690 | 5,820 | 5,630 | 5,670 | 254,400 |
| 2013/10/04 | 5,580 | 5,700 | 5,500 | 5,620 | 403,100 |
| 2013/10/03 | 5,810 | 5,870 | 5,440 | 5,510 | 544,000 |
| 2013/10/02 | 6,000 | 6,000 | 5,680 | 5,730 | 561,500 |
| 2013/10/01 | 6,210 | 6,210 | 5,860 | 6,060 | 448,000 |
| 2013/09/30 | 6,300 | 6,410 | 6,220 | 6,220 | 247,900 |
| 2013/09/27 | 6,530 | 6,670 | 6,260 | 6,450 | 365,400 |
| 2013/09/26 | 6,570 | 6,840 | 6,430 | 6,530 | 833,300 |
| 2013/09/25 | 7,380 | 7,390 | 6,390 | 6,390 | 981,500 |
| 2013/09/24 | 7,980 | 8,040 | 7,680 | 7,890 | 275,300 |
| 2013/09/20 | 7,780 | 7,900 | 7,740 | 7,830 | 225,900 |
| 2013/09/19 | 7,700 | 7,750 | 7,540 | 7,680 | 182,800 |
| 2013/09/18 | 7,400 | 7,580 | 7,390 | 7,540 | 225,300 |
| 2013/09/17 | 7,300 | 7,430 | 7,170 | 7,250 | 261,800 |
| 2013/09/13 | 7,000 | 7,190 | 6,880 | 6,970 | 302,900 |
| 2013/09/12 | 7,000 | 7,020 | 6,860 | 6,900 | 167,900 |
| 2013/09/11 | 7,010 | 7,050 | 6,970 | 7,000 | 172,400 |
| 2013/09/10 | 6,820 | 6,970 | 6,820 | 6,860 | 188,700 |
| 2013/09/09 | 7,150 | 7,160 | 6,800 | 6,830 | 246,400 |
| 2013/09/06 | 7,080 | 7,180 | 6,850 | 6,900 | 247,400 |
| 2013/09/05 | 6,960 | 7,190 | 6,960 | 7,040 | 266,000 |
| 2013/09/04 | 6,700 | 7,170 | 6,680 | 6,950 | 359,200 |
| 2013/09/03 | 6,710 | 6,990 | 6,470 | 6,750 | 514,900 |
| 2013/09/02 | 7,030 | 7,100 | 6,420 | 6,510 | 622,400 |
| 2013/08/30 | 7,250 | 7,320 | 7,110 | 7,240 | 107,800 |
| 2013/08/29 | 7,120 | 7,230 | 6,960 | 7,200 | 216,500 |
| 2013/08/28 | 7,060 | 7,180 | 7,020 | 7,080 | 162,300 |
| 2013/08/27 | 7,500 | 7,530 | 7,270 | 7,300 | 152,600 |
| 2013/08/26 | 7,640 | 7,770 | 7,560 | 7,600 | 105,200 |
| 2013/08/23 | 7,830 | 7,850 | 7,510 | 7,640 | 130,500 |
| 2013/08/22 | 7,680 | 7,870 | 7,660 | 7,730 | 75,600 |
| 2013/08/21 | 7,810 | 7,950 | 7,680 | 7,790 | 104,300 |
| 2013/08/20 | 8,090 | 8,090 | 7,800 | 7,800 | 129,600 |
| 2013/08/19 | 8,190 | 8,200 | 8,020 | 8,090 | 65,000 |
| 2013/08/16 | 8,000 | 8,200 | 7,930 | 8,100 | 158,600 |
| 2013/08/15 | 8,000 | 8,100 | 7,950 | 8,070 | 118,700 |
| 2013/08/14 | 8,000 | 8,400 | 7,990 | 8,260 | 289,400 |
| 2013/08/13 | 8,050 | 8,110 | 7,740 | 7,900 | 185,200 |
| 2013/08/12 | 7,970 | 8,050 | 7,840 | 7,900 | 125,000 |
| 2013/08/09 | 8,200 | 8,400 | 7,980 | 8,050 | 404,800 |
| 2013/08/08 | 8,660 | 8,870 | 8,130 | 8,220 | 336,000 |
| 2013/08/07 | 8,880 | 8,940 | 8,580 | 8,660 | 197,400 |
| 2013/08/06 | 8,900 | 9,160 | 8,730 | 9,030 | 407,200 |
| 2013/08/05 | 8,310 | 9,470 | 8,250 | 9,050 | 508,700 |
| 2013/08/02 | 7,930 | 8,870 | 7,930 | 8,400 | 480,000 |
| 2013/08/01 | 8,120 | 8,160 | 7,730 | 7,820 | 343,400 |
| 2013/07/31 | 8,500 | 8,900 | 7,720 | 7,850 | 586,200 |
| 2013/07/30 | 7,050 | 8,510 | 7,030 | 8,170 | 514,700 |
| 2013/07/29 | 7,100 | 7,100 | 6,860 | 7,010 | 119,100 |
| 2013/07/26 | 7,510 | 7,600 | 7,230 | 7,230 | 93,300 |
| 2013/07/25 | 7,710 | 7,720 | 7,430 | 7,500 | 62,200 |
| 2013/07/24 | 7,470 | 7,800 | 7,420 | 7,620 | 122,800 |
| 2013/07/23 | 7,480 | 7,560 | 7,360 | 7,540 | 113,300 |
| 2013/07/22 | 7,600 | 7,700 | 7,330 | 7,480 | 63,200 |
| 2013/07/19 | 7,740 | 7,850 | 7,480 | 7,510 | 126,800 |
| 2013/07/18 | 8,000 | 8,000 | 7,620 | 7,700 | 127,500 |
| 2013/07/17 | 7,810 | 7,990 | 7,800 | 7,980 | 91,500 |
| 2013/07/16 | 7,750 | 7,920 | 7,750 | 7,910 | 50,800 |
| 2013/07/12 | 7,680 | 7,750 | 7,670 | 7,730 | 42,800 |
| 2013/07/11 | 7,740 | 7,820 | 7,640 | 7,740 | 54,900 |
| 2013/07/10 | 7,880 | 7,960 | 7,770 | 7,840 | 65,600 |
| 2013/07/09 | 7,900 | 7,970 | 7,860 | 7,900 | 105,000 |
| 2013/07/08 | 7,600 | 7,960 | 7,600 | 7,900 | 130,200 |
| 2013/07/05 | 7,630 | 7,690 | 7,540 | 7,570 | 43,300 |
| 2013/07/04 | 7,530 | 7,640 | 7,530 | 7,590 | 90,500 |
| 2013/07/03 | 7,670 | 7,700 | 7,580 | 7,630 | 77,000 |
| 2013/07/02 | 7,630 | 7,700 | 7,500 | 7,660 | 142,400 |
| 2013/07/01 | 7,340 | 7,580 | 7,300 | 7,570 | 174,000 |
| 2013/06/28 | 7,340 | 7,490 | 7,080 | 7,340 | 310,600 |
| 2013/06/27 | 6,780 | 7,200 | 6,730 | 7,050 | 468,500 |
| 2013/06/26 | 6,700 | 6,760 | 6,450 | 6,520 | 108,000 |
| 2013/06/25 | 6,660 | 6,830 | 6,420 | 6,610 | 161,600 |
| 2013/06/24 | 6,640 | 6,850 | 6,600 | 6,630 | 111,200 |
| 2013/06/21 | 6,480 | 6,670 | 6,230 | 6,620 | 127,000 |
| 2013/06/20 | 6,530 | 6,650 | 6,370 | 6,570 | 81,400 |
| 2013/06/19 | 6,570 | 6,660 | 6,400 | 6,530 | 108,000 |
| 2013/06/18 | 6,300 | 6,550 | 6,300 | 6,360 | 123,000 |
| 2013/06/17 | 6,170 | 6,390 | 6,120 | 6,240 | 131,300 |
| 2013/06/14 | 6,180 | 6,300 | 6,100 | 6,170 | 104,700 |
| 2013/06/13 | 6,130 | 6,180 | 5,960 | 5,990 | 91,400 |
| 2013/06/12 | 5,910 | 6,220 | 5,850 | 6,160 | 80,200 |
| 2013/06/11 | 6,260 | 6,300 | 5,810 | 6,150 | 157,300 |
| 2013/06/10 | 6,050 | 6,340 | 6,040 | 6,260 | 97,700 |
| 2013/06/07 | 5,780 | 5,940 | 5,570 | 5,830 | 144,100 |
| 2013/06/06 | 6,020 | 6,140 | 5,830 | 5,920 | 146,200 |
| 2013/06/05 | 6,300 | 6,350 | 6,110 | 6,190 | 133,600 |
| 2013/06/04 | 6,200 | 6,390 | 6,080 | 6,370 | 139,200 |
| 2013/06/03 | 6,150 | 6,490 | 6,100 | 6,300 | 98,000 |
| 2013/05/31 | 6,420 | 6,900 | 6,150 | 6,210 | 173,300 |
| 2013/05/30 | 6,160 | 6,430 | 6,080 | 6,300 | 175,900 |
| 2013/05/29 | 6,030 | 6,840 | 5,970 | 6,560 | 310,300 |
| 2013/05/28 | 5,900 | 6,030 | 5,700 | 5,930 | 181,300 |
| 2013/05/27 | 6,070 | 6,100 | 5,570 | 5,920 | 231,200 |
| 2013/05/24 | 6,290 | 6,550 | 6,080 | 6,380 | 160,700 |
| 2013/05/23 | 6,900 | 6,950 | 6,250 | 6,270 | 149,200 |
| 2013/05/22 | 7,040 | 7,040 | 6,840 | 6,930 | 93,000 |
| 2013/05/21 | 7,220 | 7,220 | 6,900 | 6,940 | 117,500 |
| 2013/05/20 | 7,330 | 7,360 | 7,190 | 7,310 | 74,300 |
| 2013/05/17 | 6,700 | 7,490 | 6,700 | 7,320 | 145,100 |
| 2013/05/16 | 6,860 | 7,040 | 6,600 | 6,850 | 182,900 |
| 2013/05/15 | 7,150 | 7,230 | 7,010 | 7,040 | 217,500 |
| 2013/05/14 | 7,330 | 7,350 | 7,200 | 7,300 | 119,200 |
| 2013/05/13 | 7,360 | 7,460 | 7,340 | 7,370 | 150,500 |
| 2013/05/10 | 7,000 | 7,350 | 6,970 | 7,230 | 174,800 |
| 2013/05/09 | 7,190 | 7,300 | 7,100 | 7,100 | 270,600 |
| 2013/05/08 | 7,500 | 7,830 | 7,250 | 7,350 | 282,800 |
| 2013/05/07 | 7,030 | 7,390 | 7,030 | 7,350 | 205,400 |
| 2013/05/02 | 6,660 | 7,040 | 6,340 | 7,000 | 262,300 |
| 2013/05/01 | 6,270 | 6,660 | 6,220 | 6,660 | 293,800 |
| 2013/04/30 | 5,820 | 5,900 | 5,660 | 5,660 | 126,500 |
| 2013/04/26 | 5,890 | 5,890 | 5,710 | 5,770 | 77,700 |
| 2013/04/25 | 5,900 | 5,970 | 5,820 | 5,890 | 84,300 |
| 2013/04/24 | 5,790 | 6,050 | 5,680 | 5,880 | 160,900 |
| 2013/04/23 | 5,730 | 5,760 | 5,570 | 5,690 | 89,500 |
| 2013/04/22 | 5,430 | 5,790 | 5,430 | 5,730 | 144,400 |
| 2013/04/19 | 5,200 | 5,500 | 5,170 | 5,330 | 72,800 |
| 2013/04/18 | 5,040 | 5,220 | 5,020 | 5,120 | 57,100 |
| 2013/04/17 | 5,130 | 5,150 | 5,080 | 5,130 | 41,400 |
| 2013/04/16 | 5,030 | 5,130 | 5,020 | 5,070 | 56,800 |
| 2013/04/15 | 5,100 | 5,170 | 4,900 | 5,130 | 59,700 |
| 2013/04/12 | 5,120 | 5,260 | 5,080 | 5,150 | 71,600 |
| 2013/04/11 | 5,210 | 5,280 | 5,150 | 5,180 | 67,900 |
| 2013/04/10 | 5,330 | 5,430 | 5,150 | 5,210 | 66,300 |
| 2013/04/09 | 5,150 | 5,590 | 5,130 | 5,330 | 174,900 |
| 2013/04/08 | 5,030 | 5,230 | 5,030 | 5,120 | 78,200 |
| 2013/04/05 | 5,270 | 5,480 | 4,970 | 5,030 | 148,700 |
| 2013/04/04 | 5,000 | 5,180 | 4,930 | 5,160 | 190,100 |
| 2013/04/03 | 4,685 | 5,180 | 4,680 | 5,100 | 325,500 |
| 2013/04/02 | 4,420 | 4,490 | 4,270 | 4,475 | 126,100 |
| 2013/04/01 | 4,545 | 4,675 | 4,505 | 4,540 | 140,400 |
| 2013/03/29 | 4,265 | 4,540 | 4,265 | 4,505 | 184,500 |
| 2013/03/28 | 4,070 | 4,685 | 4,055 | 4,335 | 273,200 |
| 2013/03/27 | 3,950 | 4,030 | 3,950 | 3,985 | 46,400 |
| 2013/03/26 | 3,980 | 3,995 | 3,910 | 3,965 | 64,000 |
| 2013/03/25 | 4,000 | 4,120 | 3,945 | 3,945 | 87,900 |
| 2013/03/22 | 3,965 | 4,055 | 3,935 | 4,020 | 144,400 |
| 2013/03/21 | 3,795 | 3,975 | 3,795 | 3,965 | 116,800 |
| 2013/03/19 | 3,740 | 3,805 | 3,730 | 3,755 | 52,600 |
| 2013/03/18 | 3,770 | 3,785 | 3,720 | 3,750 | 56,300 |
| 2013/03/15 | 3,725 | 3,810 | 3,705 | 3,770 | 77,300 |
| 2013/03/14 | 3,635 | 3,750 | 3,625 | 3,730 | 56,000 |
| 2013/03/13 | 3,725 | 3,725 | 3,605 | 3,615 | 110,500 |
| 2013/03/12 | 3,790 | 3,860 | 3,675 | 3,690 | 92,500 |
| 2013/03/11 | 3,920 | 3,920 | 3,760 | 3,790 | 77,800 |
| 2013/03/08 | 3,795 | 3,870 | 3,770 | 3,865 | 86,800 |
| 2013/03/07 | 3,725 | 3,830 | 3,690 | 3,705 | 93,300 |
| 2013/03/06 | 3,830 | 3,860 | 3,735 | 3,760 | 85,500 |
| 2013/03/05 | 3,905 | 3,940 | 3,790 | 3,800 | 84,100 |
| 2013/03/04 | 3,950 | 3,970 | 3,850 | 3,945 | 57,900 |
| 2013/03/01 | 3,990 | 3,990 | 3,910 | 3,920 | 70,900 |
| 2013/02/28 | 3,885 | 4,015 | 3,865 | 3,995 | 54,200 |
| 2013/02/27 | 3,975 | 4,005 | 3,910 | 3,915 | 43,500 |
| 2013/02/26 | 3,940 | 4,050 | 3,940 | 4,035 | 96,500 |
| 2013/02/25 | 4,025 | 4,065 | 3,905 | 3,940 | 101,100 |
| 2013/02/22 | 3,975 | 4,040 | 3,915 | 4,025 | 141,400 |
| 2013/02/21 | 3,855 | 3,990 | 3,830 | 3,975 | 152,200 |
| 2013/02/20 | 3,850 | 3,915 | 3,825 | 3,910 | 112,000 |
| 2013/02/19 | 3,670 | 3,835 | 3,625 | 3,820 | 170,000 |
| 2013/02/18 | 3,625 | 3,715 | 3,625 | 3,650 | 81,800 |
| 2013/02/15 | 3,565 | 3,590 | 3,465 | 3,570 | 92,800 |
| 2013/02/14 | 3,480 | 3,580 | 3,480 | 3,525 | 48,100 |
| 2013/02/13 | 3,590 | 3,590 | 3,470 | 3,515 | 69,200 |
| 2013/02/12 | 3,620 | 3,705 | 3,590 | 3,590 | 78,800 |
| 2013/02/08 | 3,790 | 3,790 | 3,600 | 3,630 | 123,800 |
| 2013/02/07 | 3,905 | 3,915 | 3,775 | 3,815 | 60,100 |
| 2013/02/06 | 3,945 | 3,965 | 3,885 | 3,930 | 61,200 |
| 2013/02/05 | 3,960 | 3,990 | 3,890 | 3,920 | 47,600 |
| 2013/02/04 | 4,060 | 4,075 | 3,965 | 3,985 | 58,200 |
| 2013/02/01 | 4,050 | 4,070 | 3,985 | 4,055 | 87,800 |
| 2013/01/31 | 4,000 | 4,065 | 3,825 | 4,040 | 130,600 |
| 2013/01/30 | 3,780 | 3,990 | 3,760 | 3,955 | 135,800 |
| 2013/01/29 | 3,935 | 3,935 | 3,785 | 3,835 | 72,700 |
| 2013/01/28 | 3,970 | 3,980 | 3,835 | 3,905 | 46,500 |
| 2013/01/25 | 3,920 | 3,960 | 3,740 | 3,940 | 159,600 |
| 2013/01/24 | 3,685 | 3,920 | 3,680 | 3,920 | 153,400 |
| 2013/01/23 | 3,565 | 3,720 | 3,565 | 3,660 | 98,200 |
| 2013/01/22 | 3,530 | 3,670 | 3,465 | 3,650 | 113,700 |
| 2013/01/21 | 3,600 | 3,625 | 3,560 | 3,580 | 71,300 |
| 2013/01/18 | 3,650 | 3,715 | 3,615 | 3,625 | 66,700 |
| 2013/01/17 | 3,630 | 3,715 | 3,510 | 3,615 | 93,700 |
| 2013/01/16 | 3,780 | 3,790 | 3,395 | 3,640 | 68,900 |
| 2013/01/15 | 3,725 | 3,820 | 3,725 | 3,785 | 58,800 |
| 2013/01/11 | 3,760 | 3,765 | 3,690 | 3,740 | 40,100 |
| 2013/01/10 | 3,790 | 3,790 | 3,725 | 3,745 | 38,100 |
| 2013/01/09 | 3,665 | 3,820 | 3,655 | 3,805 | 75,800 |
| 2013/01/08 | 3,735 | 3,805 | 3,670 | 3,700 | 82,100 |
| 2013/01/07 | 3,910 | 3,935 | 3,765 | 3,775 | 69,400 |
| 2013/01/04 | 3,915 | 3,990 | 3,915 | 3,915 | 79,200 |