3665 (株)エニグモ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30825843824835117,400417.50
2015-12-29807835795834172,400417
2015-12-28782807768802201,100401
2015-12-25732766729737276,600368.50
2015-12-24808819755759316,600379.50
2015-12-22843845819823162,400411.50
2015-12-21867873832855222,100427.50
2015-12-18848895829882301,800441
2015-12-17830860805848922,400424
2015-12-16832843832832639,300416
2015-12-151,0001,017974982112,800491
2015-12-149801,00697299890,500499
2015-12-111,0151,0281,0001,00665,600503
2015-12-101,0301,0361,0071,01096,600505
2015-12-091,0441,0801,0311,03192,700515.50
2015-12-081,1201,1201,0581,061132,700530.50
2015-12-071,1771,1771,1151,126182,000563
2015-12-041,1101,1801,0861,153432,500576.50
2015-12-031,0351,1241,0331,122288,100561
2015-12-021,0061,0391,0061,03481,200517
2015-12-011,0341,0501,0021,01296,600506
2015-11-301,0711,0751,0291,03385,200516.50
2015-11-271,0801,0831,0371,041138,700520.50
2015-11-261,0041,0799921,071216,300535.50
2015-11-251,0051,00598698998,100494.50
2015-11-249801,025972993138,100496.50
2015-11-2096496995596334,200481.50
2015-11-1996997095796338,300481.50
2015-11-1897697795896048,400480
2015-11-1799399396696640,200483
2015-11-1696098895897869,200489
2015-11-1396597095696055,700480
2015-11-1296899296098652,300493
2015-11-1195997295496762,000483.50
2015-11-1098498495897025,900485
2015-11-0995198895196972,400484.50
2015-11-0697597595395850,500479
2015-11-051,0151,01598598561,100492.50
2015-11-041,0101,0171,0051,01394,200506.50
2015-11-021,0001,0089811,005108,600502.50
2015-10-309771,01097599786,900498.50
2015-10-2998799398399069,100495
2015-10-2897899596798070,900490
2015-10-27960990958980146,900490
2015-10-2694296994096683,000483
2015-10-23920942910940139,400470
2015-10-2291392290891099,000455
2015-10-2193993991192288,800461
2015-10-20945946915926100,400463
2015-10-1994996493895071,200475
2015-10-1693095393093459,100467
2015-10-15920942916924137,900462
2015-10-1497097093794092,300470
2015-10-1398699296297061,800485
2015-10-0997099395698753,900493.50
2015-10-081,0141,014975977115,200488.50
2015-10-071,0001,0151,0001,01458,000507
2015-10-061,0171,0259911,000101,100500
2015-10-051,0171,0321,0091,01779,500508.50
2015-10-021,0261,0451,0151,019110,300509.50
2015-10-011,0351,0871,0041,045415,300522.50
2015-09-309881,015955999150,300499.50
2015-09-299721,000961982242,200491
2015-09-289601,0159531,002225,300501
2015-09-25939975920945152,800472.50
2015-09-24960980923926200,200463
2015-09-189601,0199601,001495,700500.50
2015-09-17910975910945599,100472.50
2015-09-16905909845880648,100440
2015-09-15950956916920706,900460
2015-09-141,0101,054980985257,900492.50
2015-09-111,0101,0279931,002199,200501
2015-09-101,0111,0209901,018125,800509
2015-09-091,0121,0459881,037204,800518.50
2015-09-089951,010946956154,500478
2015-09-079701,011950990148,600495
2015-09-041,0901,0909841,000229,000500
2015-09-031,0311,0881,0251,064177,900532
2015-09-029781,0589741,018225,300509
2015-09-011,0841,0961,0031,008271,500504
2015-08-311,0931,1061,0591,084190,100542
2015-08-281,0501,0901,0501,063219,800531.50
2015-08-271,0201,0751,0021,039321,800519.50
2015-08-269721,0369561,017242,400508.50
2015-08-258911,026865942581,200471
2015-08-241,0501,073902935934,800467.50
2015-08-211,1061,1251,0901,107368,900553.50
2015-08-201,1601,2101,1581,166183,800583
2015-08-191,2391,2421,1851,188195,700594
2015-08-181,2241,2721,2171,247158,400623.50
2015-08-171,2101,2401,1901,224176,500612
2015-08-141,2591,2741,2171,227265,600613.50
2015-08-131,2751,3001,2651,265130,100632.50
2015-08-121,2951,3011,2521,266221,500633
2015-08-111,2931,3311,2901,324169,600662
2015-08-101,2541,3051,2531,284133,900642
2015-08-071,2651,2931,2481,254159,700627
2015-08-061,3021,3241,2851,285176,500642.50
2015-08-051,3071,3381,2701,299177,000649.50
2015-08-041,2871,3321,2521,311248,300655.50
2015-08-031,2931,3201,2451,260447,500630
2015-07-311,3501,3501,2811,293340,400646.50
2015-07-301,3601,3821,3131,351233,200675.50
2015-07-291,4051,4141,3271,352249,100676
2015-07-281,3891,4151,3521,396348,900698
2015-07-271,4791,4791,4001,436268,400718
2015-07-241,4661,5251,4511,487194,500743.50
2015-07-231,5021,6151,4851,493510,800746.50
2015-07-221,5161,5471,4861,518327,800759
2015-07-211,4201,5381,4031,538403,100769
2015-07-171,4601,4601,4001,415400,400707.50
2015-07-161,3401,4301,3351,407266,600703.50
2015-07-151,4331,4451,3561,358235,300679
2015-07-141,3751,4351,3311,403470,500701.50
2015-07-131,3101,3661,3101,350344,200675
2015-07-101,3101,3711,2601,268332,800634
2015-07-091,2921,3501,1481,322765,100661
2015-07-081,4041,4291,2821,326700,400663
2015-07-071,4751,5071,4131,425513,500712.50
2015-07-061,5351,5541,3881,471798,000735.50
2015-07-031,4611,6661,4611,5581,344,200779
2015-07-021,4071,4951,3961,452394,400726
2015-07-011,4501,4581,3951,407224,500703.50
2015-06-301,3071,4471,3071,424503,500712
2015-06-291,2841,3741,2801,337310,000668.50
2015-06-261,3111,3601,2701,344238,100672
2015-06-251,3821,3851,3301,340198,700670
2015-06-241,3201,3931,3121,383304,200691.50
2015-06-231,4121,4211,3031,327635,600663.50
2015-06-221,4001,4671,3581,383745,100691.50
2015-06-191,3481,3641,2621,351614,900675.50
2015-06-181,2441,3821,2291,3321,284,600666
2015-06-171,1701,2601,1141,255799,000627.50
2015-06-161,2611,2841,1811,2191,073,100609.50
2015-06-151,0331,2701,0251,1681,271,800584
2015-06-121,1201,1201,0631,063656,600531.50
2015-06-111,0871,1241,0501,095866,700547.50
2015-06-101,0021,0381,0001,038159,200519
2015-06-091,0091,0169981,000178,200500
2015-06-081,0091,0819991,033472,800516.50
2015-06-059771,001972995148,300497.50
2015-06-04971982969978148,100489
2015-06-03962975956964101,500482
2015-06-02975978957970143,100485
2015-06-01987993970985101,200492.50
2015-05-29955984955977103,100488.50
2015-05-281,0001,000942953380,300476.50
2015-05-279981,00599699986,100499.50
2015-05-261,0031,0129931,005189,000502.50
2015-05-251,0101,0161,0021,007148,300503.50
2015-05-221,0001,0141,0001,014108,400507
2015-05-211,0021,005991997153,200498.50
2015-05-201,0101,0119991,00590,900502.50
2015-05-191,0041,0109981,006108,900503
2015-05-181,0161,0169981,002120,800501
2015-05-151,0191,0251,0101,01574,100507.50
2015-05-141,0231,0231,0101,01134,900505.50
2015-05-131,0111,0251,0101,02329,600511.50
2015-05-121,0111,0251,0051,02577,100512.50
2015-05-111,0301,0301,0071,01162,300505.50
2015-05-089981,0189981,01481,600507
2015-05-071,0011,0129971,00277,700501
2015-05-011,0051,0109911,000109,400500
2015-04-301,0271,0361,0001,014144,200507
2015-04-281,0131,0401,0131,02989,600514.50
2015-04-271,0491,0491,0141,015117,200507.50
2015-04-241,0211,0561,0211,054143,700527
2015-04-231,0021,0461,0021,037141,200518.50
2015-04-221,0011,0221,0011,01371,600506.50
2015-04-211,0001,0189951,011116,200505.50
2015-04-201,0001,038982999158,500499.50
2015-04-171,0481,0521,0051,020108,800510
2015-04-161,0321,0561,0161,047142,100523.50
2015-04-151,0581,0651,0101,032155,100516
2015-04-141,0551,0601,0401,056134,300528
2015-04-131,0551,0581,0311,041124,800520.50
2015-04-101,0001,0621,0001,046285,800523
2015-04-091,0121,0159951,000195,600500
2015-04-081,0101,0219931,015218,500507.50
2015-04-071,0371,0371,0021,009275,300504.50
2015-04-061,0361,0551,0281,043151,200521.50
2015-04-031,0301,0401,0211,040184,800520
2015-04-021,0351,0551,0111,022324,600511
2015-04-011,0901,0901,0181,056429,000528
2015-03-311,0651,0801,0451,078336,500539
2015-03-301,0301,0661,0201,040436,000520
2015-03-279681,0289601,017555,800508.50
2015-03-26944973940968220,200484
2015-03-25930955918954340,300477
2015-03-24920930912929269,700464.50
2015-03-23943943913920309,700460
2015-03-20951956922929361,600464.50
2015-03-199859859219421,001,700471
2015-03-189659718589252,630,800462.50
2015-03-171,0451,0499921,040646,000520
2015-03-169751,0409721,039900,700519.50
2015-03-13960964948948169,500474
2015-03-12959980945956263,500478
2015-03-1192993391393363,100466.50
2015-03-1091693591692651,600463
2015-03-09930932912918118,800459
2015-03-0692093592093258,200466
2015-03-0591094290393590,800467.50
2015-03-04911920895918168,200459
2015-03-0395095092192690,500463
2015-03-0295295593994377,700471.50
2015-02-2794995093594778,600473.50
2015-02-2694195394194886,100474
2015-02-2594794793394371,500471.50
2015-02-2495095393194589,600472.50
2015-02-2396096294594689,500473
2015-02-2094095294094666,600473
2015-02-19943964932949137,500474.50
2015-02-18936947931944109,100472
2015-02-1792093692093162,700465.50
2015-02-1692694091691984,100459.50
2015-02-13951953920924131,700462
2015-02-1295095994095596,800477.50
2015-02-10950964934956168,700478
2015-02-0990593890092275,300461
2015-02-0690091089589947,600449.50
2015-02-0589691489690352,200451.50
2015-02-04910930895899127,400449.50
2015-02-0392593790090589,000452.50
2015-02-02965965923925151,400462.50
2015-01-30939980926973202,400486.50
2015-01-29945950917917135,200458.50
2015-01-28924955911954366,300477
2015-01-27907923888895186,400447.50
2015-01-26864925864922291,800461
2015-01-23872874861864115,100432
2015-01-22853875852874158,300437
2015-01-21872888853863193,300431.50
2015-01-20888890860877301,200438.50
2015-01-19905925881891177,800445.50
2015-01-16915917885899195,700449.50
2015-01-15920927910915248,200457.50
2015-01-14968969920928241,500464
2015-01-13976983958967204,700483.50
2015-01-09970994960984160,000492
2015-01-08980985961962109,700481
2015-01-0796998496997298,900486
2015-01-06970995970977122,600488.50
2015-01-059971,0139941,000151,900500

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