3665 (株)エニグモの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	990	1,001	961	990	150,700	495
2014-12-29	989	1,018	960	1,000	362,600	500
2014-12-26	911	974	910	959	207,200	479.50
2014-12-25	925	940	910	923	275,700	461.50
2014-12-24	955	955	930	933	209,200	466.50
2014-12-22	945	952	935	944	352,400	472
2014-12-19	943	949	917	934	340,100	467
2014-12-18	948	963	935	951	167,100	475.50
2014-12-17	971	971	928	945	272,100	472.50
2014-12-16	1,000	1,004	971	971	185,800	485.50
2014-12-15	1,020	1,033	995	998	297,500	499
2014-12-12	1,060	1,079	1,036	1,041	172,800	520.50
2014-12-11	1,035	1,086	1,035	1,080	72,400	540
2014-12-10	1,035	1,060	1,030	1,042	97,300	521
2014-12-09	1,036	1,075	1,027	1,050	139,500	525
2014-12-08	1,068	1,070	1,033	1,035	199,700	517.50
2014-12-05	1,090	1,090	1,061	1,078	110,100	539
2014-12-04	1,121	1,127	1,091	1,093	85,100	546.50
2014-12-03	1,140	1,157	1,120	1,121	100,400	560.50
2014-12-02	1,128	1,169	1,125	1,130	168,900	565
2014-12-01	1,145	1,145	1,112	1,120	141,000	560
2014-11-28	1,184	1,188	1,151	1,157	185,600	578.50
2014-11-27	1,150	1,213	1,101	1,190	762,700	595
2014-11-26	1,025	1,049	1,021	1,028	85,400	514
2014-11-25	1,020	1,034	1,016	1,018	51,700	509
2014-11-21	1,015	1,020	1,008	1,014	56,100	507
2014-11-20	1,023	1,040	1,013	1,015	63,900	507.50
2014-11-19	1,039	1,044	1,012	1,023	100,200	511.50
2014-11-18	1,038	1,048	1,030	1,032	57,700	516
2014-11-17	1,021	1,050	1,021	1,025	53,900	512.50
2014-11-14	1,067	1,079	1,023	1,030	71,500	515
2014-11-13	1,090	1,094	1,060	1,064	47,300	532
2014-11-12	1,110	1,110	1,093	1,096	46,200	548
2014-11-11	1,118	1,118	1,089	1,101	65,400	550.50
2014-11-10	1,100	1,130	1,089	1,092	112,100	546
2014-11-07	1,107	1,112	1,086	1,087	51,600	543.50
2014-11-06	1,090	1,110	1,087	1,096	103,800	548
2014-11-05	1,087	1,090	1,060	1,087	97,400	543.50
2014-11-04	1,106	1,144	1,083	1,091	162,600	545.50
2014-10-31	1,121	1,122	1,105	1,112	92,600	556
2014-10-30	1,148	1,148	1,072	1,120	91,500	560
2014-10-29	1,196	1,210	1,148	1,150	272,700	575
2014-10-28	1,120	1,175	1,120	1,139	74,400	569.50
2014-10-27	1,190	1,191	1,090	1,097	92,300	548.50
2014-10-24	1,199	1,199	1,080	1,135	207,500	567.50
2014-10-23	1,090	1,181	1,063	1,166	176,900	583
2014-10-22	1,061	1,081	1,040	1,070	43,500	535
2014-10-21	1,070	1,072	1,031	1,048	31,100	524
2014-10-20	1,097	1,097	1,073	1,073	61,600	536.50
2014-10-17	1,057	1,077	1,050	1,071	87,800	535.50
2014-10-16	1,021	1,060	1,000	1,047	80,100	523.50
2014-10-15	1,021	1,047	1,009	1,037	50,100	518.50
2014-10-14	1,000	1,018	990	1,016	63,900	508
2014-10-10	1,000	1,033	1,000	1,018	87,000	509
2014-10-09	1,080	1,100	1,020	1,026	99,700	513
2014-10-08	1,022	1,096	1,015	1,094	103,000	547
2014-10-07	1,065	1,089	1,042	1,050	80,700	525
2014-10-06	1,100	1,108	1,075	1,081	87,000	540.50
2014-10-03	1,020	1,098	1,020	1,079	134,400	539.50
2014-10-02	988	1,035	969	1,015	175,900	507.50
2014-10-01	1,075	1,080	1,002	1,020	189,300	510
2014-09-30	1,134	1,134	1,092	1,100	111,400	550
2014-09-29	1,168	1,169	1,125	1,136	92,900	568
2014-09-26	1,130	1,167	1,120	1,164	100,900	582
2014-09-25	1,150	1,165	1,131	1,133	104,200	566.50
2014-09-24	1,180	1,190	1,145	1,155	120,500	577.50
2014-09-22	1,161	1,205	1,161	1,198	144,800	599
2014-09-19	1,161	1,174	1,156	1,157	119,600	578.50
2014-09-18	1,174	1,176	1,157	1,160	120,400	580
2014-09-17	1,215	1,215	1,164	1,174	186,000	587
2014-09-16	1,235	1,249	1,183	1,219	231,300	609.50
2014-09-12	1,270	1,299	1,247	1,292	113,800	646
2014-09-11	1,290	1,290	1,250	1,260	82,600	630
2014-09-10	1,300	1,305	1,201	1,270	139,900	635
2014-09-09	1,369	1,375	1,304	1,320	147,400	660
2014-09-08	1,327	1,370	1,324	1,369	164,000	684.50
2014-09-05	1,299	1,328	1,295	1,323	77,400	661.50
2014-09-04	1,282	1,304	1,282	1,294	35,600	647
2014-09-03	1,295	1,314	1,275	1,281	65,200	640.50
2014-09-02	1,328	1,328	1,272	1,279	64,300	639.50
2014-09-01	1,275	1,321	1,264	1,321	65,500	660.50
2014-08-29	1,301	1,301	1,255	1,262	84,000	631
2014-08-28	1,250	1,331	1,245	1,331	112,200	665.50
2014-08-27	1,261	1,261	1,241	1,244	50,100	622
2014-08-26	1,290	1,295	1,262	1,262	40,200	631
2014-08-25	1,286	1,298	1,250	1,290	78,200	645
2014-08-22	1,250	1,288	1,250	1,281	42,400	640.50
2014-08-21	1,220	1,245	1,208	1,245	33,600	622.50
2014-08-20	1,220	1,220	1,200	1,219	23,400	609.50
2014-08-19	1,220	1,220	1,195	1,199	27,300	599.50
2014-08-18	1,220	1,234	1,198	1,221	38,600	610.50
2014-08-15	1,201	1,228	1,185	1,220	22,400	610
2014-08-14	1,200	1,222	1,180	1,201	39,400	600.50
2014-08-13	1,237	1,237	1,200	1,226	24,200	613
2014-08-12	1,238	1,250	1,221	1,239	22,000	619.50
2014-08-11	1,191	1,251	1,191	1,251	53,100	625.50
2014-08-08	1,200	1,216	1,157	1,161	83,600	580.50
2014-08-07	1,234	1,280	1,193	1,221	64,200	610.50
2014-08-06	1,291	1,300	1,213	1,253	109,000	626.50
2014-08-05	1,423	1,423	1,250	1,290	216,200	645
2014-08-04	1,384	1,485	1,381	1,434	297,700	717
2014-08-01	1,274	1,379	1,255	1,379	160,300	689.50
2014-07-31	1,296	1,367	1,274	1,330	146,400	665
2014-07-30	1,294	1,300	1,273	1,285	41,000	642.50
2014-07-29	1,290	1,310	1,265	1,295	81,300	647.50
2014-07-28	6,460	6,550	6,330	6,550	28,100	655
2014-07-25	6,310	6,440	6,280	6,440	21,400	644
2014-07-24	6,370	6,370	6,280	6,350	15,300	635
2014-07-23	6,370	6,380	6,280	6,360	11,200	636
2014-07-22	6,280	6,360	6,260	6,340	13,700	634
2014-07-18	6,060	6,260	6,060	6,260	8,900	626
2014-07-17	6,290	6,320	6,200	6,250	19,800	625
2014-07-16	6,320	6,320	6,280	6,290	16,200	629
2014-07-15	6,330	6,380	6,300	6,340	17,300	634
2014-07-14	6,400	6,400	6,280	6,320	10,700	632
2014-07-11	6,070	6,300	6,040	6,250	17,300	625
2014-07-10	6,340	6,430	6,130	6,170	21,900	617
2014-07-09	6,370	6,400	6,310	6,330	23,600	633
2014-07-08	6,490	6,500	6,360	6,410	22,100	641
2014-07-07	6,310	6,400	6,160	6,400	28,200	640
2014-07-04	6,450	6,460	6,310	6,310	11,700	631
2014-07-03	6,530	6,540	6,320	6,380	17,500	638
2014-07-02	6,520	6,670	6,460	6,520	30,200	652
2014-07-01	6,770	6,770	6,500	6,530	88,500	653
2014-06-30	6,110	6,200	6,110	6,170	4,600	617
2014-06-27	6,210	6,210	6,010	6,080	8,000	608
2014-06-26	6,200	6,230	6,090	6,170	17,500	617
2014-06-25	6,250	6,250	6,010	6,010	11,200	601
2014-06-24	5,850	6,200	5,850	6,130	19,800	613
2014-06-23	5,960	6,010	5,800	5,930	18,900	593
2014-06-20	6,230	6,240	6,000	6,060	23,600	606
2014-06-19	6,150	6,310	6,080	6,230	19,100	623
2014-06-18	6,180	6,400	6,170	6,180	28,700	618
2014-06-17	6,400	6,500	5,980	6,220	63,100	622
2014-06-16	6,260	6,780	6,100	6,390	197,700	639
2014-06-13	5,960	6,140	5,900	6,060	56,200	606
2014-06-12	5,720	5,880	5,660	5,800	12,800	580
2014-06-11	5,630	5,900	5,630	5,820	12,100	582
2014-06-10	5,980	6,000	5,660	5,730	34,700	573
2014-06-09	5,750	6,100	5,700	5,980	49,200	598
2014-06-06	5,510	5,660	5,450	5,610	13,700	561
2014-06-05	5,550	5,630	5,380	5,440	17,300	544
2014-06-04	5,500	5,570	5,380	5,550	16,100	555
2014-06-03	5,410	5,540	5,360	5,470	25,500	547
2014-06-02	5,160	5,380	5,160	5,380	21,300	538
2014-05-30	5,190	5,310	5,010	5,100	20,700	510
2014-05-29	5,040	5,250	5,040	5,160	11,700	516
2014-05-28	5,070	5,150	5,020	5,110	9,700	511
2014-05-27	5,250	5,250	5,100	5,100	16,700	510
2014-05-26	5,040	5,240	4,990	5,240	25,200	524
2014-05-23	4,835	4,950	4,825	4,890	16,500	489
2014-05-22	4,820	4,950	4,750	4,865	16,400	486.50
2014-05-21	4,770	4,820	4,750	4,790	5,700	479
2014-05-20	4,765	4,855	4,740	4,825	15,500	482.50
2014-05-19	5,000	5,030	4,705	4,715	16,400	471.50
2014-05-16	5,000	5,140	4,900	4,945	12,400	494.50
2014-05-15	4,810	5,100	4,780	5,040	13,600	504
2014-05-14	4,805	4,920	4,795	4,835	9,700	483.50
2014-05-13	4,800	4,980	4,790	4,855	9,400	485.50
2014-05-12	4,940	4,940	4,690	4,735	14,600	473.50
2014-05-09	4,980	5,010	4,815	4,880	14,900	488
2014-05-08	5,070	5,140	4,980	4,995	13,500	499.50
2014-05-07	5,050	5,150	4,880	5,040	30,400	504
2014-05-02	5,320	5,410	5,180	5,250	23,900	525
2014-05-01	5,310	5,430	5,270	5,390	28,000	539
2014-04-30	5,870	5,870	5,380	5,410	27,700	541
2014-04-28	5,720	5,900	5,680	5,750	21,900	575
2014-04-25	5,940	5,940	5,680	5,710	19,900	571
2014-04-24	6,030	6,050	5,860	5,940	8,100	594
2014-04-23	5,700	6,100	5,690	6,100	13,700	610
2014-04-22	5,850	5,980	5,700	5,730	10,300	573
2014-04-21	6,080	6,180	5,880	5,900	18,600	590
2014-04-18	6,110	6,180	6,000	6,180	9,700	618
2014-04-17	6,080	6,230	6,070	6,090	16,800	609
2014-04-16	6,000	6,180	5,920	6,180	32,000	618
2014-04-15	5,550	6,050	5,550	5,930	25,500	593
2014-04-14	5,520	5,630	5,380	5,410	24,900	541
2014-04-11	5,470	5,650	5,390	5,580	30,800	558
2014-04-10	6,030	6,100	5,750	5,790	15,600	579
2014-04-09	6,000	6,060	5,850	5,950	17,700	595
2014-04-08	5,850	6,160	5,830	6,100	21,100	610
2014-04-07	5,840	6,150	5,840	5,910	24,200	591
2014-04-04	6,100	6,250	5,900	5,910	53,700	591
2014-04-03	6,500	6,800	6,280	6,400	128,900	640
2014-04-02	5,840	6,170	5,840	6,100	69,100	610
2014-04-01	5,980	6,030	5,650	5,770	43,400	577
2014-03-31	5,470	5,940	5,450	5,850	90,200	585
2014-03-28	5,030	5,400	4,995	5,370	104,300	537
2014-03-27	4,815	5,060	4,750	4,975	30,400	497.50
2014-03-26	4,740	4,945	4,710	4,885	56,400	488.50
2014-03-25	4,700	4,790	4,690	4,740	34,600	474
2014-03-24	4,505	4,755	4,505	4,700	37,500	470
2014-03-20	4,820	4,820	4,515	4,575	44,300	457.50
2014-03-19	4,725	4,770	4,650	4,750	34,400	475
2014-03-18	4,810	4,885	4,720	4,795	53,600	479.50
2014-03-17	4,480	5,160	4,455	4,805	215,100	480.50
2014-03-14	4,530	4,675	4,400	4,535	80,100	453.50
2014-03-13	4,605	4,720	4,580	4,720	25,200	472
2014-03-12	4,700	4,710	4,550	4,635	65,500	463.50
2014-03-11	4,835	4,900	4,760	4,770	27,900	477
2014-03-10	4,980	4,990	4,825	4,860	42,500	486
2014-03-07	5,040	5,060	4,920	4,990	20,700	499
2014-03-06	4,990	5,050	4,885	5,030	24,800	503
2014-03-05	4,995	5,080	4,955	4,980	27,600	498
2014-03-04	4,795	5,040	4,795	4,885	22,900	488.50
2014-03-03	4,750	4,975	4,570	4,865	41,300	486.50
2014-02-28	5,170	5,220	4,795	4,880	83,700	488
2014-02-27	5,000	5,280	4,955	5,140	85,900	514
2014-02-26	4,800	5,080	4,720	4,975	59,400	497.50
2014-02-25	4,900	4,910	4,750	4,775	42,400	477.50
2014-02-24	4,795	4,870	4,650	4,820	55,700	482
2014-02-21	4,635	4,775	4,635	4,730	25,900	473
2014-02-20	4,705	4,785	4,565	4,610	24,000	461
2014-02-19	4,620	4,810	4,605	4,770	30,300	477
2014-02-18	4,530	4,695	4,525	4,655	28,700	465.50
2014-02-17	4,560	4,735	4,445	4,600	34,500	460
2014-02-14	4,760	4,820	4,500	4,560	34,500	456
2014-02-13	4,870	4,890	4,740	4,760	35,200	476
2014-02-12	4,950	5,040	4,925	4,995	33,900	499.50
2014-02-10	4,875	4,970	4,780	4,890	66,700	489
2014-02-07	4,890	5,100	4,680	4,735	75,000	473.50
2014-02-06	4,905	5,110	4,795	4,960	46,900	496
2014-02-05	5,110	5,420	4,765	4,975	87,800	497.50
2014-02-04	4,215	5,350	4,145	5,010	242,600	501
2014-02-03	5,400	5,400	4,800	4,845	110,800	484.50
2014-01-31	5,690	5,700	5,510	5,550	32,200	555
2014-01-30	5,680	5,740	5,560	5,630	38,000	563
2014-01-29	5,750	5,850	5,730	5,810	40,100	581
2014-01-28	5,850	6,000	5,610	5,650	53,600	565
2014-01-27	5,950	5,980	5,820	5,880	74,000	588
2014-01-24	6,030	6,330	6,020	6,220	88,900	622
2014-01-23	6,480	6,970	6,090	6,190	436,700	619
2014-01-22	5,900	6,080	5,900	6,070	39,100	607
2014-01-21	6,230	6,400	5,900	5,900	88,300	590
2014-01-20	6,100	6,350	6,020	6,200	75,000	620
2014-01-17	5,700	5,950	5,680	5,940	39,300	594
2014-01-16	5,670	5,870	5,600	5,750	67,600	575
2014-01-15	5,740	5,740	5,560	5,610	27,700	561
2014-01-14	5,770	5,770	5,550	5,590	74,700	559
2014-01-10	5,700	5,850	5,700	5,850	52,700	585
2014-01-09	5,850	5,860	5,650	5,670	88,200	567
2014-01-08	5,910	5,930	5,780	5,860	44,800	586
2014-01-07	6,110	6,160	5,830	5,880	52,700	588
2014-01-06	6,220	6,300	6,100	6,150	53,500	615

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3665 (株)エニグモ の時系列データ [2014年度]

3665 (株)エニグモの時系列データ [2014年度]