3665 (株)エニグモの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,429	1,458	1,422	1,441	228,700	720.50
2016-12-29	1,448	1,469	1,402	1,430	335,500	715
2016-12-28	1,448	1,510	1,442	1,473	332,100	736.50
2016-12-27	1,476	1,479	1,440	1,456	261,700	728
2016-12-26	1,423	1,478	1,417	1,456	290,700	728
2016-12-22	1,415	1,457	1,345	1,441	853,400	720.50
2016-12-21	1,409	1,493	1,378	1,460	664,000	730
2016-12-20	1,545	1,560	1,410	1,428	791,400	714
2016-12-19	1,516	1,562	1,493	1,527	671,600	763.50
2016-12-16	1,641	1,649	1,469	1,491	1,907,300	745.50
2016-12-15	1,520	1,595	1,508	1,561	509,000	780.50
2016-12-14	1,575	1,576	1,480	1,514	619,000	757
2016-12-13	1,436	1,580	1,423	1,575	696,900	787.50
2016-12-12	1,405	1,466	1,401	1,445	330,100	722.50
2016-12-09	1,378	1,388	1,344	1,364	250,300	682
2016-12-08	1,491	1,518	1,371	1,391	426,800	695.50
2016-12-07	1,385	1,470	1,377	1,464	347,700	732
2016-12-06	1,368	1,391	1,362	1,375	175,300	687.50
2016-12-05	1,330	1,369	1,330	1,361	215,000	680.50
2016-12-02	1,397	1,400	1,312	1,340	688,700	670
2016-12-01	1,499	1,502	1,405	1,427	469,700	713.50
2016-11-30	1,488	1,499	1,441	1,468	288,900	734
2016-11-29	1,472	1,506	1,456	1,487	209,400	743.50
2016-11-28	1,453	1,484	1,425	1,470	213,800	735
2016-11-25	1,511	1,525	1,462	1,471	245,600	735.50
2016-11-24	1,600	1,602	1,516	1,528	229,000	764
2016-11-22	1,569	1,591	1,538	1,586	105,000	793
2016-11-21	1,557	1,577	1,500	1,552	201,600	776
2016-11-18	1,650	1,662	1,523	1,550	366,400	775
2016-11-17	1,566	1,650	1,566	1,633	278,900	816.50
2016-11-16	1,500	1,563	1,490	1,555	123,300	777.50
2016-11-15	1,496	1,542	1,430	1,517	287,900	758.50
2016-11-14	1,525	1,570	1,475	1,496	342,800	748
2016-11-11	1,656	1,656	1,519	1,542	273,100	771
2016-11-10	1,729	1,732	1,630	1,657	221,700	828.50
2016-11-09	1,730	1,730	1,527	1,627	359,100	813.50
2016-11-08	1,698	1,743	1,682	1,690	170,900	845
2016-11-07	1,670	1,689	1,618	1,668	186,300	834
2016-11-04	1,680	1,699	1,608	1,680	262,700	840
2016-11-02	1,742	1,780	1,682	1,687	230,300	843.50
2016-11-01	1,725	1,765	1,701	1,742	253,500	871
2016-10-31	1,734	1,741	1,692	1,705	193,200	852.50
2016-10-28	1,756	1,766	1,691	1,701	275,600	850.50
2016-10-27	1,818	1,828	1,751	1,767	172,100	883.50
2016-10-26	1,821	1,871	1,807	1,827	140,300	913.50
2016-10-25	1,805	1,836	1,760	1,822	306,900	911
2016-10-24	1,852	1,908	1,831	1,840	213,000	920
2016-10-21	1,910	1,957	1,883	1,890	247,100	945
2016-10-20	2,005	2,015	1,908	1,923	313,000	961.50
2016-10-19	1,942	2,038	1,940	2,008	225,700	1,004
2016-10-17	1,930	1,953	1,882	1,938	225,600	969
2016-10-13	2,018	2,044	1,950	1,966	247,100	983
2016-10-12	2,071	2,090	1,981	2,016	319,700	1,008
2016-10-11	2,020	2,082	2,000	2,074	265,100	1,037
2016-10-07	1,941	2,048	1,940	2,029	350,000	1,014.50
2016-10-06	1,966	1,985	1,918	1,966	495,500	983
2016-10-05	2,031	2,040	1,950	1,987	513,600	993.50
2016-10-04	2,095	2,099	2,015	2,035	394,800	1,017.50
2016-10-03	2,024	2,094	1,995	2,086	424,800	1,043
2016-09-30	2,032	2,105	1,993	2,016	461,800	1,008
2016-09-29	2,042	2,110	2,008	2,052	481,700	1,026
2016-09-28	1,948	2,130	1,948	2,052	986,400	1,026
2016-09-27	1,981	2,025	1,917	1,953	421,500	976.50
2016-09-26	1,894	2,046	1,885	2,004	791,900	1,002
2016-09-23	1,925	1,940	1,876	1,920	375,400	960
2016-09-21	1,870	1,977	1,863	1,946	625,400	973
2016-09-20	1,891	1,950	1,862	1,901	1,124,100	950.50
2016-09-16	1,730	1,862	1,698	1,860	1,771,900	930
2016-09-15	1,700	1,823	1,648	1,652	1,908,700	826
2016-09-14	1,660	1,689	1,627	1,646	303,300	823
2016-09-13	1,620	1,690	1,609	1,688	418,100	844
2016-09-12	1,601	1,635	1,572	1,586	144,400	793
2016-09-09	1,672	1,680	1,610	1,632	223,200	816
2016-09-08	1,655	1,680	1,623	1,680	208,500	840
2016-09-07	1,620	1,677	1,614	1,647	283,400	823.50
2016-09-06	1,555	1,646	1,555	1,642	389,600	821
2016-09-05	1,580	1,593	1,530	1,532	187,500	766
2016-09-02	1,503	1,560	1,492	1,560	182,700	780
2016-09-01	1,465	1,490	1,464	1,480	68,900	740
2016-08-31	1,483	1,496	1,445	1,469	90,500	734.50
2016-08-30	1,448	1,520	1,442	1,480	102,700	740
2016-08-29	1,490	1,505	1,461	1,463	107,300	731.50
2016-08-26	1,485	1,502	1,460	1,486	137,000	743
2016-08-25	1,540	1,550	1,499	1,501	158,300	750.50
2016-08-24	1,565	1,595	1,535	1,548	166,300	774
2016-08-23	1,497	1,567	1,493	1,551	202,000	775.50
2016-08-22	1,526	1,555	1,498	1,502	193,900	751
2016-08-19	1,522	1,529	1,456	1,503	234,100	751.50
2016-08-18	1,442	1,540	1,442	1,511	320,500	755.50
2016-08-17	1,470	1,486	1,436	1,454	277,000	727
2016-08-16	1,410	1,426	1,386	1,417	112,600	708.50
2016-08-15	1,400	1,424	1,383	1,402	81,700	701
2016-08-12	1,340	1,424	1,333	1,411	175,800	705.50
2016-08-10	1,331	1,363	1,326	1,326	54,900	663
2016-08-09	1,300	1,347	1,270	1,346	89,500	673
2016-08-08	1,301	1,322	1,278	1,286	115,900	643
2016-08-05	1,310	1,367	1,243	1,256	267,100	628
2016-08-04	1,363	1,388	1,300	1,331	234,500	665.50
2016-08-03	1,429	1,440	1,377	1,377	164,400	688.50
2016-08-02	1,407	1,454	1,397	1,443	114,600	721.50
2016-08-01	1,403	1,469	1,385	1,406	192,000	703
2016-07-29	1,300	1,419	1,280	1,400	279,200	700
2016-07-28	1,369	1,374	1,305	1,307	155,700	653.50
2016-07-27	1,400	1,416	1,347	1,347	145,200	673.50
2016-07-26	1,393	1,426	1,362	1,408	134,100	704
2016-07-25	1,402	1,417	1,356	1,385	161,900	692.50
2016-07-22	1,421	1,461	1,363	1,426	257,100	713
2016-07-21	1,532	1,545	1,428	1,428	252,100	714
2016-07-20	1,514	1,569	1,499	1,547	158,100	773.50
2016-07-19	1,477	1,570	1,410	1,535	435,300	767.50
2016-07-15	1,619	1,620	1,495	1,508	470,900	754
2016-07-14	1,533	1,607	1,474	1,580	528,200	790
2016-07-13	1,530	1,548	1,463	1,548	597,300	774
2016-07-12	1,630	1,641	1,510	1,556	525,100	778
2016-07-11	1,738	1,739	1,618	1,624	434,300	812
2016-07-08	1,664	1,746	1,637	1,684	512,600	842
2016-07-07	1,620	1,740	1,590	1,686	793,000	843
2016-07-06	1,586	1,726	1,560	1,596	919,400	798
2016-07-05	1,660	1,680	1,586	1,603	361,900	801.50
2016-07-04	1,622	1,662	1,605	1,642	311,300	821
2016-07-01	1,551	1,694	1,535	1,662	601,400	831
2016-06-30	1,600	1,619	1,523	1,551	366,500	775.50
2016-06-29	1,621	1,700	1,510	1,590	826,100	795
2016-06-28	1,593	1,623	1,562	1,599	1,146,900	799.50
2016-06-27	1,490	1,670	1,442	1,667	1,612,700	833.50
2016-06-24	1,424	1,438	1,285	1,370	682,200	685
2016-06-23	1,345	1,408	1,328	1,400	359,200	700
2016-06-22	1,360	1,500	1,360	1,397	925,900	698.50
2016-06-21	1,391	1,419	1,300	1,362	620,900	681
2016-06-20	1,350	1,438	1,341	1,420	713,000	710
2016-06-17	1,350	1,419	1,283	1,316	697,000	658
2016-06-16	1,409	1,409	1,273	1,320	815,700	660
2016-06-15	1,310	1,445	1,287	1,395	2,063,600	697.50
2016-06-14	1,211	1,228	1,102	1,206	348,900	603
2016-06-13	1,225	1,240	1,175	1,211	194,100	605.50
2016-06-10	1,273	1,288	1,238	1,239	152,300	619.50
2016-06-09	1,240	1,280	1,230	1,279	346,000	639.50
2016-06-08	1,247	1,250	1,189	1,218	242,600	609
2016-06-07	1,218	1,264	1,204	1,247	241,900	623.50
2016-06-06	1,236	1,253	1,171	1,228	518,600	614
2016-06-03	1,149	1,212	1,139	1,212	416,900	606
2016-06-02	1,145	1,155	1,078	1,126	154,700	563
2016-06-01	1,101	1,148	1,101	1,142	145,000	571
2016-05-31	1,110	1,119	1,079	1,111	82,500	555.50
2016-05-30	1,052	1,106	1,052	1,106	95,900	553
2016-05-27	1,050	1,064	1,015	1,047	132,000	523.50
2016-05-26	1,100	1,100	1,060	1,075	107,600	537.50
2016-05-25	1,098	1,113	1,019	1,109	171,800	554.50
2016-05-24	1,090	1,090	1,045	1,075	132,900	537.50
2016-05-23	1,008	1,080	1,000	1,058	143,200	529
2016-05-20	971	1,015	958	995	91,700	497.50
2016-05-19	1,005	1,017	968	986	168,900	493
2016-05-18	1,054	1,081	980	1,002	185,300	501
2016-05-17	1,039	1,073	1,015	1,054	208,900	527
2016-05-16	1,107	1,107	1,026	1,026	137,000	513
2016-05-13	1,140	1,153	1,071	1,119	235,000	559.50
2016-05-12	1,200	1,200	1,142	1,174	156,900	587
2016-05-11	1,145	1,212	1,141	1,205	271,900	602.50
2016-05-10	1,173	1,173	1,130	1,159	210,400	579.50
2016-05-09	1,149	1,193	1,125	1,177	496,900	588.50
2016-05-06	1,037	1,095	1,014	1,095	307,500	547.50
2016-05-02	941	1,027	941	1,023	169,800	511.50
2016-04-28	969	980	930	961	85,600	480.50
2016-04-27	921	981	920	970	87,500	485
2016-04-26	986	1,007	931	935	212,700	467.50
2016-04-25	1,032	1,045	996	1,013	136,800	506.50
2016-04-22	1,019	1,055	1,005	1,041	201,000	520.50
2016-04-21	997	1,040	997	1,030	195,000	515
2016-04-20	980	1,000	970	985	112,000	492.50
2016-04-19	987	990	970	979	119,200	489.50
2016-04-18	930	992	925	966	171,800	483
2016-04-15	986	989	935	945	117,500	472.50
2016-04-14	1,026	1,031	974	975	321,600	487.50
2016-04-13	980	1,063	980	1,047	601,300	523.50
2016-04-12	920	1,019	920	993	721,000	496.50
2016-04-11	898	930	893	920	406,200	460
2016-04-08	818	909	799	876	288,300	438
2016-04-07	790	839	790	803	110,100	401.50
2016-04-06	807	807	775	796	78,400	398
2016-04-05	828	838	790	804	100,000	402
2016-04-04	841	850	810	837	72,600	418.50
2016-04-01	877	882	834	834	134,500	417
2016-03-31	913	924	880	883	147,400	441.50
2016-03-30	910	946	906	913	141,700	456.50
2016-03-29	881	938	881	930	195,600	465
2016-03-28	925	934	880	881	151,500	440.50
2016-03-25	917	929	886	925	306,900	462.50
2016-03-24	795	935	790	932	686,100	466
2016-03-23	857	865	793	797	198,200	398.50
2016-03-22	896	914	851	855	398,300	427.50
2016-03-18	898	899	843	881	567,600	440.50
2016-03-17	770	873	754	860	973,600	430
2016-03-16	750	780	742	763	163,600	381.50
2016-03-15	731	753	722	731	75,200	365.50
2016-03-14	726	755	726	738	92,700	369
2016-03-11	701	728	700	716	51,400	358
2016-03-10	705	722	704	706	64,400	353
2016-03-09	730	734	700	705	72,900	352.50
2016-03-08	754	764	718	736	73,200	368
2016-03-07	720	766	720	766	93,800	383
2016-03-04	720	725	711	716	55,600	358
2016-03-03	721	725	705	712	31,800	356
2016-03-02	724	726	698	712	56,500	356
2016-03-01	706	715	688	700	65,800	350
2016-02-29	722	730	713	718	23,200	359
2016-02-26	729	740	715	716	26,900	358
2016-02-25	718	745	688	744	130,000	372
2016-02-24	641	718	640	718	129,500	359
2016-02-23	662	675	634	643	72,700	321.50
2016-02-22	625	677	624	642	57,500	321
2016-02-19	626	638	620	622	37,300	311
2016-02-18	630	642	614	636	58,600	318
2016-02-17	623	640	599	614	53,500	307
2016-02-16	588	642	588	625	95,700	312.50
2016-02-15	599	620	567	599	65,800	299.50
2016-02-12	550	589	533	569	216,200	284.50
2016-02-10	651	658	587	605	124,500	302.50
2016-02-09	696	698	640	641	135,900	320.50
2016-02-08	693	717	682	717	51,400	358.50
2016-02-05	708	721	692	706	77,500	353
2016-02-04	718	738	713	722	47,700	361
2016-02-03	730	750	710	727	58,500	363.50
2016-02-02	730	770	728	744	65,500	372
2016-02-01	738	749	727	733	77,600	366.50
2016-01-29	727	742	710	741	84,200	370.50
2016-01-28	730	760	730	733	49,600	366.50
2016-01-27	722	744	722	736	61,500	368
2016-01-26	720	745	714	719	62,700	359.50
2016-01-25	694	731	692	729	95,800	364.50
2016-01-22	661	690	657	681	167,100	340.50
2016-01-21	665	710	646	648	148,400	324
2016-01-20	749	752	679	683	131,400	341.50
2016-01-19	737	780	736	757	90,900	378.50
2016-01-18	750	754	739	750	91,300	375
2016-01-15	809	816	779	780	72,200	390
2016-01-14	810	810	778	801	78,700	400.50
2016-01-13	797	819	797	815	58,600	407.50
2016-01-12	823	826	785	792	128,600	396
2016-01-08	829	845	820	834	85,700	417
2016-01-07	856	867	836	841	99,900	420.50
2016-01-06	838	852	825	852	111,500	426
2016-01-05	836	845	816	834	161,800	417
2016-01-04	836	868	832	852	191,200	426

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05月
日	月	火	水	木	金	土
« 04月30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	31

3665 (株)エニグモ の時系列データ [2016年度]

3665 (株)エニグモの時系列データ [2016年度]