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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,100 | 4,110 | 4,065 | 4,100 | 69,600 |
| 2014/12/29 | 4,145 | 4,145 | 4,070 | 4,125 | 79,700 |
| 2014/12/26 | 4,075 | 4,150 | 4,060 | 4,145 | 100,400 |
| 2014/12/25 | 4,200 | 4,220 | 4,030 | 4,065 | 369,000 |
| 2014/12/24 | 4,350 | 4,375 | 4,245 | 4,265 | 197,100 |
| 2014/12/22 | 4,270 | 4,340 | 4,270 | 4,320 | 148,000 |
| 2014/12/19 | 4,245 | 4,290 | 4,220 | 4,270 | 361,300 |
| 2014/12/18 | 4,230 | 4,245 | 4,165 | 4,175 | 86,400 |
| 2014/12/17 | 4,215 | 4,220 | 4,155 | 4,160 | 111,400 |
| 2014/12/16 | 4,185 | 4,305 | 4,175 | 4,235 | 217,700 |
| 2014/12/15 | 4,265 | 4,300 | 4,180 | 4,185 | 193,500 |
| 2014/12/12 | 4,540 | 4,550 | 4,335 | 4,335 | 466,700 |
| 2014/12/11 | 4,250 | 4,315 | 4,190 | 4,310 | 189,200 |
| 2014/12/10 | 4,190 | 4,340 | 4,165 | 4,280 | 216,100 |
| 2014/12/09 | 4,310 | 4,350 | 4,225 | 4,240 | 432,700 |
| 2014/12/08 | 4,510 | 4,585 | 4,245 | 4,415 | 706,200 |
| 2014/12/05 | 4,120 | 4,470 | 4,120 | 4,460 | 740,900 |
| 2014/12/04 | 3,905 | 4,130 | 3,905 | 4,120 | 420,200 |
| 2014/12/03 | 3,910 | 3,925 | 3,870 | 3,890 | 283,900 |
| 2014/12/02 | 3,900 | 3,935 | 3,895 | 3,935 | 102,500 |
| 2014/12/01 | 3,935 | 3,945 | 3,895 | 3,900 | 130,600 |
| 2014/11/28 | 4,000 | 4,015 | 3,930 | 3,965 | 136,700 |
| 2014/11/27 | 3,975 | 4,045 | 3,930 | 3,990 | 155,800 |
| 2014/11/26 | 3,900 | 3,965 | 3,885 | 3,940 | 111,300 |
| 2014/11/25 | 3,875 | 3,910 | 3,860 | 3,910 | 144,700 |
| 2014/11/21 | 3,885 | 3,890 | 3,830 | 3,870 | 213,900 |
| 2014/11/20 | 3,965 | 4,035 | 3,925 | 3,935 | 191,800 |
| 2014/11/19 | 3,985 | 4,010 | 3,945 | 3,945 | 112,200 |
| 2014/11/18 | 3,930 | 4,000 | 3,910 | 3,960 | 116,000 |
| 2014/11/17 | 4,095 | 4,125 | 3,910 | 3,940 | 206,600 |
| 2014/11/14 | 4,000 | 4,090 | 4,000 | 4,090 | 187,600 |
| 2014/11/13 | 3,905 | 4,015 | 3,895 | 3,995 | 186,000 |
| 2014/11/12 | 3,940 | 3,945 | 3,905 | 3,925 | 202,000 |
| 2014/11/11 | 3,945 | 3,950 | 3,890 | 3,915 | 200,400 |
| 2014/11/10 | 3,925 | 3,990 | 3,900 | 3,945 | 155,000 |
| 2014/11/07 | 3,910 | 3,960 | 3,880 | 3,905 | 208,800 |
| 2014/11/06 | 4,040 | 4,045 | 3,895 | 3,900 | 350,200 |
| 2014/11/05 | 3,900 | 4,075 | 3,820 | 3,995 | 549,400 |
| 2014/11/04 | 4,240 | 4,240 | 3,855 | 3,900 | 814,800 |
| 2014/10/31 | 4,100 | 4,285 | 4,040 | 4,110 | 941,500 |
| 2014/10/30 | 4,945 | 5,050 | 4,930 | 5,040 | 165,400 |
| 2014/10/29 | 4,950 | 4,960 | 4,885 | 4,930 | 109,200 |
| 2014/10/28 | 4,900 | 4,980 | 4,830 | 4,880 | 83,800 |
| 2014/10/27 | 4,980 | 4,990 | 4,875 | 4,915 | 75,900 |
| 2014/10/24 | 5,010 | 5,020 | 4,880 | 4,910 | 69,700 |
| 2014/10/23 | 4,920 | 4,985 | 4,870 | 4,915 | 69,000 |
| 2014/10/22 | 4,905 | 4,975 | 4,850 | 4,965 | 101,200 |
| 2014/10/21 | 5,010 | 5,020 | 4,780 | 4,795 | 178,800 |
| 2014/10/20 | 4,875 | 5,060 | 4,875 | 5,050 | 104,400 |
| 2014/10/17 | 4,800 | 4,930 | 4,730 | 4,775 | 177,700 |
| 2014/10/16 | 4,775 | 4,880 | 4,745 | 4,830 | 221,900 |
| 2014/10/15 | 4,905 | 4,945 | 4,870 | 4,915 | 96,800 |
| 2014/10/14 | 4,800 | 4,935 | 4,775 | 4,870 | 155,300 |
| 2014/10/10 | 4,975 | 5,020 | 4,885 | 4,930 | 198,900 |
| 2014/10/09 | 5,150 | 5,170 | 5,030 | 5,050 | 103,200 |
| 2014/10/08 | 5,120 | 5,200 | 5,120 | 5,140 | 117,600 |
| 2014/10/07 | 5,180 | 5,270 | 5,180 | 5,220 | 76,600 |
| 2014/10/06 | 5,220 | 5,290 | 5,190 | 5,260 | 87,400 |
| 2014/10/03 | 5,090 | 5,150 | 5,010 | 5,130 | 195,600 |
| 2014/10/02 | 5,280 | 5,290 | 5,070 | 5,110 | 308,400 |
| 2014/10/01 | 5,550 | 5,550 | 5,360 | 5,390 | 140,900 |
| 2014/09/30 | 5,590 | 5,630 | 5,540 | 5,600 | 82,600 |
| 2014/09/29 | 5,700 | 5,700 | 5,550 | 5,600 | 100,700 |
| 2014/09/26 | 5,450 | 5,640 | 5,440 | 5,610 | 161,500 |
| 2014/09/25 | 5,590 | 5,640 | 5,590 | 5,610 | 112,900 |
| 2014/09/24 | 5,680 | 5,700 | 5,560 | 5,590 | 185,900 |
| 2014/09/22 | 5,500 | 5,730 | 5,480 | 5,690 | 224,800 |
| 2014/09/19 | 5,440 | 5,480 | 5,400 | 5,460 | 95,900 |
| 2014/09/18 | 5,330 | 5,420 | 5,300 | 5,380 | 155,800 |
| 2014/09/17 | 5,390 | 5,400 | 5,310 | 5,320 | 128,100 |
| 2014/09/16 | 5,320 | 5,370 | 5,250 | 5,350 | 163,500 |
| 2014/09/12 | 5,420 | 5,430 | 5,280 | 5,280 | 194,500 |
| 2014/09/11 | 5,380 | 5,480 | 5,330 | 5,440 | 167,900 |
| 2014/09/10 | 5,250 | 5,340 | 5,150 | 5,310 | 157,700 |
| 2014/09/09 | 5,280 | 5,300 | 5,260 | 5,260 | 97,400 |
| 2014/09/08 | 5,260 | 5,310 | 5,250 | 5,290 | 93,500 |
| 2014/09/05 | 5,320 | 5,360 | 5,250 | 5,250 | 154,100 |
| 2014/09/04 | 5,420 | 5,420 | 5,310 | 5,320 | 154,900 |
| 2014/09/03 | 5,370 | 5,440 | 5,250 | 5,320 | 310,600 |
| 2014/09/02 | 5,450 | 5,460 | 5,250 | 5,340 | 490,300 |
| 2014/09/01 | 5,810 | 5,840 | 5,460 | 5,490 | 541,700 |
| 2014/08/29 | 5,910 | 5,910 | 5,850 | 5,870 | 131,700 |
| 2014/08/28 | 5,920 | 5,930 | 5,890 | 5,910 | 135,400 |
| 2014/08/27 | 5,900 | 5,990 | 5,870 | 5,960 | 140,500 |
| 2014/08/26 | 5,940 | 5,940 | 5,850 | 5,850 | 91,100 |
| 2014/08/25 | 5,880 | 5,930 | 5,850 | 5,900 | 78,300 |
| 2014/08/22 | 5,970 | 5,980 | 5,870 | 5,880 | 112,400 |
| 2014/08/21 | 5,950 | 5,980 | 5,860 | 5,900 | 196,100 |
| 2014/08/20 | 6,080 | 6,090 | 5,940 | 5,990 | 118,300 |
| 2014/08/19 | 6,130 | 6,150 | 6,020 | 6,060 | 177,900 |
| 2014/08/18 | 6,040 | 6,180 | 6,010 | 6,050 | 168,700 |
| 2014/08/15 | 5,930 | 6,030 | 5,930 | 6,010 | 147,600 |
| 2014/08/14 | 5,920 | 6,030 | 5,890 | 5,920 | 124,300 |
| 2014/08/13 | 5,900 | 5,970 | 5,880 | 5,890 | 118,200 |
| 2014/08/12 | 5,900 | 5,930 | 5,870 | 5,900 | 79,900 |
| 2014/08/11 | 5,910 | 5,940 | 5,870 | 5,900 | 109,200 |
| 2014/08/08 | 5,900 | 6,000 | 5,800 | 5,850 | 216,700 |
| 2014/08/07 | 5,880 | 6,060 | 5,850 | 5,980 | 311,600 |
| 2014/08/06 | 5,900 | 5,980 | 5,880 | 5,910 | 293,100 |
| 2014/08/05 | 6,030 | 6,060 | 5,860 | 5,880 | 286,700 |
| 2014/08/04 | 6,120 | 6,150 | 5,940 | 6,030 | 467,400 |
| 2014/08/01 | 6,170 | 6,380 | 6,070 | 6,250 | 524,400 |
| 2014/07/31 | 6,730 | 6,730 | 6,100 | 6,230 | 1,128,700 |
| 2014/07/30 | 8,180 | 8,350 | 6,670 | 6,670 | 888,500 |
| 2014/07/29 | 8,220 | 8,250 | 8,120 | 8,170 | 94,200 |
| 2014/07/28 | 8,310 | 8,380 | 8,140 | 8,160 | 120,700 |
| 2014/07/25 | 8,110 | 8,300 | 8,050 | 8,270 | 108,300 |
| 2014/07/24 | 8,090 | 8,180 | 8,040 | 8,100 | 125,000 |
| 2014/07/23 | 8,090 | 8,160 | 8,000 | 8,030 | 170,900 |
| 2014/07/22 | 8,080 | 8,230 | 8,060 | 8,190 | 115,900 |
| 2014/07/18 | 7,860 | 8,100 | 7,850 | 8,060 | 134,300 |
| 2014/07/17 | 7,960 | 8,110 | 7,960 | 8,070 | 116,600 |
| 2014/07/16 | 7,930 | 8,120 | 7,900 | 7,990 | 117,800 |
| 2014/07/15 | 7,980 | 8,130 | 7,880 | 7,930 | 200,200 |
| 2014/07/14 | 7,790 | 8,010 | 7,710 | 7,990 | 264,400 |
| 2014/07/11 | 7,530 | 7,750 | 7,530 | 7,720 | 183,500 |
| 2014/07/10 | 7,510 | 7,720 | 7,500 | 7,610 | 177,100 |
| 2014/07/09 | 7,400 | 7,490 | 7,330 | 7,420 | 118,100 |
| 2014/07/08 | 7,530 | 7,540 | 7,450 | 7,470 | 137,600 |
| 2014/07/07 | 7,540 | 7,540 | 7,430 | 7,470 | 89,700 |
| 2014/07/04 | 7,650 | 7,670 | 7,450 | 7,460 | 120,300 |
| 2014/07/03 | 7,570 | 7,600 | 7,480 | 7,540 | 115,400 |
| 2014/07/02 | 7,630 | 7,710 | 7,560 | 7,600 | 205,700 |
| 2014/07/01 | 7,400 | 7,580 | 7,370 | 7,550 | 218,900 |
| 2014/06/30 | 7,250 | 7,400 | 7,200 | 7,380 | 134,000 |
| 2014/06/27 | 7,100 | 7,180 | 7,070 | 7,170 | 90,300 |
| 2014/06/26 | 7,130 | 7,230 | 7,100 | 7,140 | 87,100 |
| 2014/06/25 | 7,120 | 7,210 | 7,070 | 7,180 | 58,500 |
| 2014/06/24 | 7,120 | 7,240 | 7,110 | 7,210 | 80,600 |
| 2014/06/23 | 7,100 | 7,260 | 7,080 | 7,220 | 91,600 |
| 2014/06/20 | 7,250 | 7,270 | 7,160 | 7,200 | 126,800 |
| 2014/06/19 | 7,320 | 7,370 | 7,270 | 7,340 | 119,500 |
| 2014/06/18 | 7,290 | 7,370 | 7,150 | 7,350 | 106,400 |
| 2014/06/17 | 7,260 | 7,310 | 7,110 | 7,230 | 81,700 |
| 2014/06/16 | 7,310 | 7,370 | 7,230 | 7,270 | 85,100 |
| 2014/06/13 | 7,210 | 7,480 | 7,100 | 7,410 | 183,100 |
| 2014/06/12 | 7,050 | 7,190 | 7,030 | 7,170 | 78,500 |
| 2014/06/11 | 6,920 | 7,130 | 6,910 | 7,100 | 64,400 |
| 2014/06/10 | 7,040 | 7,090 | 6,940 | 6,960 | 86,000 |
| 2014/06/09 | 7,080 | 7,220 | 7,010 | 7,030 | 137,200 |
| 2014/06/06 | 6,940 | 7,050 | 6,910 | 7,030 | 132,100 |
| 2014/06/05 | 6,850 | 6,940 | 6,840 | 6,930 | 73,300 |
| 2014/06/04 | 6,910 | 6,910 | 6,820 | 6,850 | 76,900 |
| 2014/06/03 | 6,880 | 6,950 | 6,830 | 6,920 | 144,500 |
| 2014/06/02 | 6,700 | 6,880 | 6,700 | 6,800 | 155,800 |
| 2014/05/30 | 6,730 | 6,750 | 6,580 | 6,630 | 101,800 |
| 2014/05/29 | 6,670 | 6,740 | 6,660 | 6,690 | 45,400 |
| 2014/05/28 | 6,620 | 6,780 | 6,580 | 6,730 | 92,500 |
| 2014/05/27 | 6,600 | 6,710 | 6,600 | 6,640 | 66,500 |
| 2014/05/26 | 6,750 | 6,780 | 6,650 | 6,670 | 63,300 |
| 2014/05/23 | 6,690 | 6,780 | 6,610 | 6,680 | 98,300 |
| 2014/05/22 | 6,560 | 6,830 | 6,550 | 6,710 | 274,700 |
| 2014/05/21 | 6,380 | 6,550 | 6,350 | 6,510 | 161,400 |
| 2014/05/20 | 6,280 | 6,450 | 6,280 | 6,350 | 97,600 |
| 2014/05/19 | 6,290 | 6,380 | 6,190 | 6,210 | 60,300 |
| 2014/05/16 | 6,250 | 6,280 | 6,170 | 6,250 | 79,900 |
| 2014/05/15 | 6,380 | 6,550 | 6,310 | 6,410 | 123,000 |
| 2014/05/14 | 6,380 | 6,450 | 6,270 | 6,370 | 95,200 |
| 2014/05/13 | 6,360 | 6,450 | 6,220 | 6,370 | 112,700 |
| 2014/05/12 | 6,340 | 6,340 | 6,130 | 6,270 | 211,700 |
| 2014/05/09 | 6,410 | 6,480 | 6,290 | 6,340 | 144,500 |
| 2014/05/08 | 6,430 | 6,580 | 6,280 | 6,390 | 327,600 |
| 2014/05/07 | 6,100 | 6,490 | 6,050 | 6,460 | 783,100 |
| 2014/05/02 | 5,800 | 6,330 | 5,780 | 6,070 | 559,600 |
| 2014/05/01 | 5,800 | 5,900 | 5,620 | 5,750 | 374,700 |
| 2014/04/30 | 5,390 | 6,020 | 5,200 | 5,870 | 543,000 |
| 2014/04/28 | 5,480 | 5,490 | 5,270 | 5,310 | 116,000 |
| 2014/04/25 | 5,510 | 5,560 | 5,450 | 5,500 | 56,300 |
| 2014/04/24 | 5,400 | 5,590 | 5,370 | 5,570 | 88,300 |
| 2014/04/23 | 5,480 | 5,480 | 5,390 | 5,450 | 53,700 |
| 2014/04/22 | 5,560 | 5,600 | 5,410 | 5,420 | 50,200 |
| 2014/04/21 | 5,570 | 5,630 | 5,540 | 5,560 | 47,600 |
| 2014/04/18 | 5,440 | 5,550 | 5,400 | 5,500 | 60,800 |
| 2014/04/17 | 5,400 | 5,490 | 5,350 | 5,450 | 86,800 |
| 2014/04/16 | 5,340 | 5,370 | 5,290 | 5,350 | 73,500 |
| 2014/04/15 | 5,350 | 5,410 | 5,290 | 5,300 | 113,500 |
| 2014/04/14 | 5,130 | 5,390 | 5,130 | 5,350 | 124,000 |
| 2014/04/11 | 5,170 | 5,210 | 5,050 | 5,100 | 185,600 |
| 2014/04/10 | 5,600 | 5,640 | 5,200 | 5,270 | 300,600 |
| 2014/04/09 | 5,630 | 5,700 | 5,530 | 5,560 | 174,100 |
| 2014/04/08 | 5,790 | 5,810 | 5,650 | 5,740 | 199,200 |
| 2014/04/07 | 6,060 | 6,080 | 5,930 | 5,990 | 52,400 |
| 2014/04/04 | 6,050 | 6,160 | 6,030 | 6,130 | 110,700 |
| 2014/04/03 | 5,950 | 6,130 | 5,910 | 6,050 | 88,500 |
| 2014/04/02 | 5,830 | 5,980 | 5,810 | 5,890 | 96,700 |
| 2014/04/01 | 5,840 | 5,900 | 5,780 | 5,800 | 74,300 |
| 2014/03/31 | 5,700 | 5,810 | 5,680 | 5,800 | 66,400 |
| 2014/03/28 | 5,500 | 5,660 | 5,490 | 5,640 | 76,700 |
| 2014/03/27 | 5,550 | 5,580 | 5,460 | 5,560 | 86,200 |
| 2014/03/26 | 5,620 | 5,690 | 5,620 | 5,640 | 58,100 |
| 2014/03/25 | 5,560 | 5,690 | 5,540 | 5,610 | 71,000 |
| 2014/03/24 | 5,650 | 5,810 | 5,610 | 5,640 | 106,500 |
| 2014/03/20 | 5,810 | 5,840 | 5,690 | 5,700 | 95,400 |
| 2014/03/19 | 5,760 | 5,860 | 5,680 | 5,760 | 133,800 |
| 2014/03/18 | 5,920 | 5,920 | 5,690 | 5,700 | 226,600 |
| 2014/03/17 | 5,800 | 5,920 | 5,790 | 5,820 | 108,700 |
| 2014/03/14 | 5,820 | 5,930 | 5,760 | 5,830 | 166,000 |
| 2014/03/13 | 6,230 | 6,230 | 6,030 | 6,050 | 160,800 |
| 2014/03/12 | 6,280 | 6,340 | 6,220 | 6,270 | 53,300 |
| 2014/03/11 | 6,320 | 6,390 | 6,310 | 6,370 | 58,200 |
| 2014/03/10 | 6,310 | 6,340 | 6,240 | 6,320 | 40,700 |
| 2014/03/07 | 6,280 | 6,350 | 6,250 | 6,280 | 43,200 |
| 2014/03/06 | 6,270 | 6,290 | 6,190 | 6,270 | 136,000 |
| 2014/03/05 | 6,510 | 6,580 | 6,270 | 6,340 | 111,600 |
| 2014/03/04 | 6,240 | 6,490 | 6,230 | 6,430 | 75,200 |
| 2014/03/03 | 6,500 | 6,540 | 6,320 | 6,370 | 79,600 |
| 2014/02/28 | 6,600 | 6,690 | 6,540 | 6,650 | 93,700 |
| 2014/02/27 | 6,570 | 6,730 | 6,550 | 6,620 | 146,100 |
| 2014/02/26 | 6,470 | 6,690 | 6,470 | 6,590 | 101,400 |
| 2014/02/25 | 6,400 | 6,610 | 6,400 | 6,570 | 102,800 |
| 2014/02/24 | 6,220 | 6,380 | 6,180 | 6,330 | 100,300 |
| 2014/02/21 | 6,130 | 6,290 | 6,130 | 6,280 | 78,100 |
| 2014/02/20 | 6,170 | 6,180 | 6,020 | 6,070 | 99,000 |
| 2014/02/19 | 6,270 | 6,330 | 6,180 | 6,230 | 62,100 |
| 2014/02/18 | 6,220 | 6,350 | 6,160 | 6,330 | 81,800 |
| 2014/02/17 | 6,080 | 6,250 | 6,010 | 6,210 | 93,000 |
| 2014/02/14 | 6,240 | 6,320 | 6,040 | 6,100 | 165,800 |
| 2014/02/13 | 6,360 | 6,410 | 6,140 | 6,210 | 170,500 |
| 2014/02/12 | 6,470 | 6,520 | 6,370 | 6,390 | 116,000 |
| 2014/02/10 | 6,530 | 6,550 | 6,320 | 6,370 | 116,300 |
| 2014/02/07 | 6,540 | 6,600 | 6,360 | 6,470 | 102,200 |
| 2014/02/06 | 6,270 | 6,460 | 6,260 | 6,360 | 88,800 |
| 2014/02/05 | 6,270 | 6,340 | 6,030 | 6,210 | 169,300 |
| 2014/02/04 | 6,160 | 6,260 | 5,980 | 6,090 | 374,500 |
| 2014/02/03 | 6,760 | 6,830 | 6,530 | 6,540 | 204,700 |
| 2014/01/31 | 7,360 | 7,360 | 6,760 | 6,920 | 305,100 |
| 2014/01/30 | 7,050 | 7,390 | 6,820 | 7,370 | 274,300 |
| 2014/01/29 | 7,150 | 7,210 | 7,050 | 7,110 | 190,000 |
| 2014/01/28 | 7,240 | 7,240 | 6,980 | 6,980 | 150,200 |
| 2014/01/27 | 7,250 | 7,290 | 7,110 | 7,190 | 138,700 |
| 2014/01/24 | 7,420 | 7,620 | 7,370 | 7,570 | 118,100 |
| 2014/01/23 | 7,690 | 7,690 | 7,560 | 7,580 | 68,300 |
| 2014/01/22 | 7,700 | 7,720 | 7,610 | 7,670 | 88,200 |
| 2014/01/21 | 7,660 | 7,760 | 7,610 | 7,660 | 159,400 |
| 2014/01/20 | 7,590 | 7,640 | 7,520 | 7,580 | 59,800 |
| 2014/01/17 | 7,470 | 7,700 | 7,400 | 7,590 | 122,900 |
| 2014/01/16 | 7,520 | 7,590 | 7,390 | 7,470 | 118,700 |
| 2014/01/15 | 7,580 | 7,640 | 7,450 | 7,490 | 174,500 |
| 2014/01/14 | 7,450 | 7,660 | 7,370 | 7,410 | 350,000 |
| 2014/01/10 | 7,480 | 7,650 | 7,470 | 7,640 | 196,300 |
| 2014/01/09 | 7,500 | 7,520 | 7,420 | 7,470 | 99,300 |
| 2014/01/08 | 7,380 | 7,560 | 7,360 | 7,550 | 159,000 |
| 2014/01/07 | 7,360 | 7,360 | 7,280 | 7,330 | 72,300 |
| 2014/01/06 | 7,180 | 7,420 | 7,120 | 7,360 | 156,900 |