3665 (株)エニグモ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 5,800 | 5,850 | 5,620 | 5,780 | 13,100 | 289 |
| 2012-12-27 | 5,910 | 5,910 | 5,740 | 5,850 | 7,800 | 292.50 |
| 2012-12-26 | 5,890 | 5,930 | 5,710 | 5,930 | 18,900 | 296.50 |
| 2012-12-25 | 5,720 | 5,980 | 5,420 | 5,890 | 36,000 | 294.50 |
| 2012-12-21 | 5,660 | 5,660 | 5,250 | 5,490 | 43,700 | 274.50 |
| 2012-12-20 | 5,700 | 5,990 | 5,610 | 5,630 | 35,200 | 281.50 |
| 2012-12-19 | 6,000 | 6,000 | 5,370 | 5,630 | 70,300 | 281.50 |
| 2012-12-18 | 6,070 | 6,200 | 6,030 | 6,080 | 22,200 | 304 |
| 2012-12-17 | 6,420 | 6,420 | 6,150 | 6,150 | 50,900 | 307.50 |
| 2012-12-14 | 6,690 | 6,850 | 6,660 | 6,800 | 16,600 | 340 |
| 2012-12-13 | 6,900 | 6,900 | 6,660 | 6,660 | 20,900 | 333 |
| 2012-12-12 | 7,090 | 7,130 | 6,780 | 6,940 | 38,200 | 347 |
| 2012-12-11 | 6,670 | 7,000 | 6,670 | 6,990 | 64,800 | 349.50 |
| 2012-12-10 | 6,340 | 6,580 | 6,260 | 6,530 | 29,800 | 326.50 |
| 2012-12-07 | 6,210 | 6,380 | 6,130 | 6,180 | 20,400 | 309 |
| 2012-12-06 | 6,160 | 6,270 | 6,110 | 6,150 | 13,400 | 307.50 |
| 2012-12-05 | 6,310 | 6,320 | 6,110 | 6,160 | 12,100 | 308 |
| 2012-12-04 | 6,400 | 6,400 | 6,260 | 6,310 | 10,900 | 315.50 |
| 2012-12-03 | 6,640 | 6,640 | 6,400 | 6,400 | 13,900 | 320 |
| 2012-11-30 | 6,660 | 6,850 | 6,550 | 6,620 | 16,000 | 331 |
| 2012-11-29 | 6,480 | 6,830 | 6,430 | 6,760 | 20,300 | 338 |
| 2012-11-28 | 6,320 | 6,630 | 6,190 | 6,500 | 28,200 | 325 |
| 2012-11-27 | 6,450 | 6,460 | 6,260 | 6,260 | 14,700 | 313 |
| 2012-11-26 | 6,310 | 6,570 | 6,300 | 6,390 | 13,700 | 319.50 |
| 2012-11-22 | 6,590 | 6,700 | 6,230 | 6,350 | 56,500 | 317.50 |
| 2012-11-21 | 6,960 | 7,040 | 6,580 | 6,670 | 70,200 | 333.50 |
| 2012-11-20 | 7,110 | 7,110 | 7,060 | 7,110 | 45,900 | 355.50 |
| 2012-11-19 | 6,170 | 6,220 | 5,990 | 6,110 | 36,300 | 305.50 |
| 2012-11-16 | 6,700 | 6,950 | 6,370 | 6,370 | 26,300 | 318.50 |
| 2012-11-15 | 6,770 | 6,890 | 6,670 | 6,770 | 13,300 | 338.50 |
| 2012-11-14 | 6,990 | 6,990 | 6,750 | 6,800 | 10,700 | 340 |
| 2012-11-13 | 7,090 | 7,100 | 6,870 | 6,910 | 15,000 | 345.50 |
| 2012-11-12 | 7,290 | 7,290 | 7,030 | 7,100 | 16,600 | 355 |
| 2012-11-09 | 7,280 | 7,310 | 7,100 | 7,160 | 19,400 | 358 |
| 2012-11-08 | 7,000 | 7,350 | 6,970 | 7,320 | 31,600 | 366 |
| 2012-11-07 | 6,900 | 7,270 | 6,900 | 7,200 | 48,400 | 360 |
| 2012-11-06 | 6,910 | 6,990 | 6,600 | 6,830 | 44,000 | 341.50 |
| 2012-11-05 | 7,290 | 7,290 | 7,080 | 7,110 | 36,900 | 355.50 |
| 2012-11-02 | 7,400 | 7,690 | 6,650 | 7,030 | 130,000 | 351.50 |
| 2012-11-01 | 7,520 | 7,720 | 7,320 | 7,320 | 76,800 | 366 |
| 2012-10-31 | 7,020 | 7,670 | 7,020 | 7,520 | 113,300 | 376 |
| 2012-10-30 | 7,150 | 7,200 | 6,870 | 6,950 | 62,800 | 347.50 |
| 2012-10-29 | 6,760 | 7,330 | 6,700 | 7,250 | 85,700 | 362.50 |
| 2012-10-26 | 6,850 | 6,990 | 6,650 | 6,670 | 35,100 | 333.50 |
| 2012-10-25 | 6,880 | 7,140 | 6,600 | 6,850 | 66,600 | 342.50 |
| 2012-10-24 | 7,290 | 7,300 | 6,830 | 6,830 | 133,200 | 341.50 |
| 2012-10-23 | 6,890 | 7,270 | 6,750 | 7,220 | 222,600 | 361 |
| 2012-10-22 | 5,860 | 6,880 | 5,810 | 6,630 | 161,200 | 331.50 |
| 2012-10-19 | 5,890 | 6,220 | 5,800 | 5,930 | 89,800 | 296.50 |
| 2012-10-18 | 5,450 | 5,970 | 5,450 | 5,960 | 90,200 | 298 |
| 2012-10-17 | 5,400 | 5,600 | 5,060 | 5,400 | 77,700 | 270 |
| 2012-10-16 | 5,710 | 5,860 | 5,320 | 5,360 | 59,700 | 268 |
| 2012-10-15 | 5,760 | 6,060 | 5,660 | 5,680 | 50,200 | 284 |
| 2012-10-12 | 5,970 | 6,320 | 5,560 | 5,620 | 65,800 | 281 |
| 2012-10-11 | 6,200 | 6,690 | 5,910 | 6,070 | 108,300 | 303.50 |
| 2012-10-10 | 6,330 | 6,780 | 6,130 | 6,260 | 154,100 | 313 |
| 2012-10-09 | 5,500 | 6,500 | 5,400 | 6,410 | 201,900 | 320.50 |
| 2012-10-05 | 5,610 | 6,050 | 5,610 | 5,700 | 146,400 | 285 |
| 2012-10-04 | 5,710 | 5,800 | 5,330 | 5,430 | 112,000 | 271.50 |
| 2012-10-03 | 5,990 | 6,130 | 5,590 | 5,810 | 216,400 | 290.50 |
| 2012-10-02 | 5,290 | 6,190 | 5,210 | 6,190 | 247,600 | 309.50 |
| 2012-10-01 | 5,050 | 5,190 | 4,815 | 5,190 | 103,300 | 259.50 |
| 2012-09-28 | 4,900 | 5,240 | 4,815 | 4,980 | 299,900 | 249 |
| 2012-09-27 | 4,000 | 4,550 | 4,000 | 4,550 | 296,700 | 227.50 |
| 2012-09-26 | 3,870 | 4,120 | 3,775 | 3,850 | 88,400 | 192.50 |
| 2012-09-25 | 3,740 | 3,980 | 3,650 | 3,940 | 79,000 | 197 |
| 2012-09-24 | 3,685 | 3,750 | 3,650 | 3,740 | 13,600 | 187 |
| 2012-09-21 | 3,760 | 3,760 | 3,650 | 3,685 | 9,500 | 184.25 |
| 2012-09-20 | 3,750 | 3,760 | 3,670 | 3,710 | 19,400 | 185.50 |
| 2012-09-19 | 3,615 | 3,925 | 3,615 | 3,760 | 90,900 | 188 |
| 2012-09-18 | 3,640 | 3,680 | 3,505 | 3,600 | 75,600 | 180 |
| 2012-09-14 | 3,760 | 3,890 | 3,700 | 3,880 | 66,600 | 194 |
| 2012-09-13 | 3,775 | 3,865 | 3,730 | 3,770 | 45,400 | 188.50 |
| 2012-09-12 | 3,610 | 3,765 | 3,525 | 3,760 | 45,000 | 188 |
| 2012-09-11 | 3,555 | 3,650 | 3,470 | 3,605 | 39,200 | 180.25 |
| 2012-09-10 | 3,300 | 3,625 | 3,300 | 3,625 | 50,400 | 181.25 |
| 2012-09-07 | 3,305 | 3,350 | 3,220 | 3,270 | 17,900 | 163.50 |
| 2012-09-06 | 3,435 | 3,450 | 3,300 | 3,315 | 15,300 | 165.75 |
| 2012-09-05 | 3,400 | 3,450 | 3,335 | 3,385 | 35,100 | 169.25 |
| 2012-09-04 | 3,485 | 3,520 | 3,450 | 3,465 | 17,800 | 173.25 |
| 2012-09-03 | 3,630 | 3,635 | 3,485 | 3,515 | 9,700 | 175.75 |
| 2012-08-31 | 3,620 | 3,625 | 3,500 | 3,560 | 16,600 | 178 |
| 2012-08-30 | 3,695 | 3,780 | 3,565 | 3,670 | 43,900 | 183.50 |
| 2012-08-29 | 3,500 | 3,650 | 3,450 | 3,635 | 18,700 | 181.75 |
| 2012-08-28 | 3,610 | 3,620 | 3,515 | 3,530 | 20,600 | 176.50 |
| 2012-08-27 | 3,660 | 3,710 | 3,595 | 3,610 | 29,600 | 180.50 |
| 2012-08-24 | 3,590 | 3,685 | 3,580 | 3,610 | 27,500 | 180.50 |
| 2012-08-23 | 3,525 | 3,675 | 3,510 | 3,615 | 38,400 | 180.75 |
| 2012-08-22 | 3,475 | 3,570 | 3,475 | 3,505 | 24,600 | 175.25 |
| 2012-08-21 | 3,680 | 3,680 | 3,460 | 3,470 | 44,200 | 173.50 |
| 2012-08-20 | 3,700 | 3,790 | 3,530 | 3,650 | 39,800 | 182.50 |
| 2012-08-17 | 3,815 | 3,900 | 3,630 | 3,730 | 65,200 | 186.50 |
| 2012-08-16 | 3,615 | 3,895 | 3,600 | 3,885 | 104,200 | 194.25 |
| 2012-08-15 | 3,540 | 3,650 | 3,500 | 3,575 | 124,400 | 178.75 |
| 2012-08-14 | 3,450 | 3,450 | 3,295 | 3,370 | 51,300 | 168.50 |
| 2012-08-13 | 3,225 | 3,450 | 3,140 | 3,450 | 78,200 | 172.50 |
| 2012-08-10 | 3,255 | 3,280 | 3,100 | 3,105 | 36,000 | 155.25 |
| 2012-08-09 | 3,330 | 3,330 | 3,130 | 3,255 | 31,400 | 162.75 |
| 2012-08-08 | 3,410 | 3,460 | 3,245 | 3,275 | 48,200 | 163.75 |
| 2012-08-07 | 3,245 | 3,420 | 3,165 | 3,400 | 100,000 | 170 |
| 2012-08-06 | 3,125 | 3,295 | 3,030 | 3,225 | 101,200 | 161.25 |
| 2012-08-03 | 3,375 | 3,400 | 3,010 | 3,100 | 205,500 | 155 |
| 2012-08-02 | 3,930 | 3,945 | 3,555 | 3,585 | 126,700 | 179.25 |
| 2012-08-01 | 4,590 | 4,680 | 3,750 | 3,860 | 433,900 | 193 |
| 2012-07-31 | 4,630 | 4,820 | 4,450 | 4,450 | 258,200 | 222.50 |
| 2012-07-30 | 4,260 | 4,680 | 4,120 | 4,680 | 386,900 | 234 |
| 2012-07-27 | 4,100 | 4,300 | 3,980 | 4,245 | 194,100 | 212.25 |
| 2012-07-26 | 4,330 | 4,450 | 3,975 | 4,030 | 326,900 | 201.50 |
| 2012-07-25 | 3,920 | 4,490 | 3,780 | 4,425 | 858,700 | 221.25 |
| 2012-07-24 | 4,030 | 4,115 | 3,710 | 3,975 | 678,900 | 198.75 |
分割・併合履歴 ： [2019-07-30]1株→2株 [2014-07-29]1株→5株 [2013-07-29]1株→2株
