3665 (株)エニグモの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,289	2,289	2,019	2,072	554,200	1,036
2018-12-27	2,281	2,342	2,230	2,304	360,800	1,152
2018-12-26	2,268	2,309	2,132	2,183	364,100	1,091.50
2018-12-25	2,155	2,206	2,117	2,198	390,800	1,099
2018-12-21	2,311	2,350	2,191	2,289	491,000	1,144.50
2018-12-20	2,400	2,430	2,264	2,335	781,900	1,167.50
2018-12-19	2,396	2,544	2,363	2,437	942,300	1,218.50
2018-12-18	2,330	2,456	2,221	2,439	2,014,500	1,219.50
2018-12-17	2,206	2,326	2,184	2,326	1,106,400	1,163
2018-12-14	2,013	2,015	1,879	1,926	322,700	963
2018-12-13	2,000	2,020	1,944	1,999	98,100	999.50
2018-12-12	1,919	1,995	1,880	1,985	146,000	992.50
2018-12-11	1,957	1,968	1,900	1,903	112,700	951.50
2018-12-10	1,979	1,979	1,888	1,948	218,600	974
2018-12-07	2,029	2,036	1,962	1,988	139,200	994
2018-12-06	2,031	2,065	2,012	2,019	140,000	1,009.50
2018-12-05	1,972	2,050	1,948	2,044	185,600	1,022
2018-12-04	2,049	2,077	2,001	2,001	145,000	1,000.50
2018-12-03	2,086	2,086	1,987	2,049	178,700	1,024.50
2018-11-30	2,062	2,114	2,029	2,042	137,800	1,021
2018-11-29	2,100	2,118	2,045	2,072	111,500	1,036
2018-11-28	1,950	2,061	1,934	2,041	170,800	1,020.50
2018-11-27	1,941	1,970	1,908	1,953	113,000	976.50
2018-11-26	1,979	1,988	1,899	1,936	232,000	968
2018-11-22	2,000	2,000	1,890	1,971	301,800	985.50
2018-11-21	2,020	2,215	2,001	2,004	487,500	1,002
2018-11-20	2,133	2,140	2,014	2,037	300,100	1,018.50
2018-11-19	2,004	2,168	2,003	2,133	246,200	1,066.50
2018-11-16	2,048	2,078	1,993	2,003	157,100	1,001.50
2018-11-15	2,072	2,127	1,983	2,013	238,000	1,006.50
2018-11-14	2,098	2,119	2,042	2,084	205,600	1,042
2018-11-13	2,012	2,153	2,012	2,092	207,900	1,046
2018-11-12	2,125	2,146	2,063	2,085	174,000	1,042.50
2018-11-09	2,170	2,189	2,114	2,149	228,100	1,074.50
2018-11-08	2,185	2,203	2,143	2,189	210,000	1,094.50
2018-11-07	2,165	2,217	2,131	2,190	219,300	1,095
2018-11-06	2,168	2,169	2,106	2,152	203,000	1,076
2018-11-05	2,067	2,200	2,063	2,179	252,800	1,089.50
2018-11-02	2,028	2,145	2,015	2,100	271,300	1,050
2018-11-01	1,983	2,029	1,947	2,013	164,000	1,006.50
2018-10-31	1,890	2,013	1,882	2,013	296,400	1,006.50
2018-10-30	1,805	1,861	1,761	1,833	241,600	916.50
2018-10-29	1,911	1,948	1,816	1,828	210,900	914
2018-10-26	2,006	2,033	1,861	1,888	391,600	944
2018-10-25	2,010	2,021	1,938	1,975	463,800	987.50
2018-10-24	2,015	2,143	1,994	2,100	577,100	1,050
2018-10-23	2,055	2,066	1,988	1,997	323,500	998.50
2018-10-22	2,016	2,076	2,007	2,066	221,300	1,033
2018-10-19	1,967	2,056	1,958	2,037	393,800	1,018.50
2018-10-18	1,947	2,022	1,920	1,987	381,800	993.50
2018-10-17	1,890	1,951	1,833	1,948	456,400	974
2018-10-16	1,796	1,860	1,760	1,855	264,000	927.50
2018-10-15	1,818	1,856	1,791	1,796	332,400	898
2018-10-12	1,627	1,814	1,627	1,800	522,800	900
2018-10-11	1,622	1,690	1,610	1,646	262,300	823
2018-10-10	1,719	1,817	1,714	1,753	465,400	876.50
2018-10-09	1,690	1,728	1,670	1,679	165,200	839.50
2018-10-05	1,720	1,720	1,682	1,692	249,900	846
2018-10-04	1,739	1,741	1,698	1,720	174,200	860
2018-10-03	1,773	1,804	1,740	1,740	225,000	870
2018-10-02	1,772	1,797	1,762	1,763	224,800	881.50
2018-10-01	1,870	1,897	1,784	1,796	265,300	898
2018-09-28	1,871	1,886	1,846	1,870	229,800	935
2018-09-27	1,828	1,893	1,828	1,867	340,200	933.50
2018-09-26	1,809	1,862	1,798	1,843	292,200	921.50
2018-09-25	1,803	1,867	1,783	1,806	404,700	903
2018-09-21	1,901	1,929	1,810	1,831	605,200	915.50
2018-09-20	1,798	1,900	1,762	1,868	866,200	934
2018-09-19	1,730	1,869	1,703	1,813	1,539,900	906.50
2018-09-18	1,694	1,767	1,609	1,616	865,000	808
2018-09-14	1,555	1,614	1,554	1,600	343,600	800
2018-09-13	1,450	1,544	1,450	1,515	180,300	757.50
2018-09-12	1,450	1,466	1,415	1,439	99,300	719.50
2018-09-11	1,463	1,471	1,437	1,459	68,000	729.50
2018-09-10	1,465	1,485	1,443	1,475	64,800	737.50
2018-09-07	1,481	1,481	1,434	1,469	89,500	734.50
2018-09-06	1,521	1,528	1,463	1,479	100,200	739.50
2018-09-05	1,545	1,563	1,515	1,521	80,400	760.50
2018-09-04	1,508	1,552	1,508	1,544	77,600	772
2018-09-03	1,520	1,523	1,502	1,521	59,000	760.50
2018-08-31	1,518	1,536	1,499	1,533	74,000	766.50
2018-08-30	1,518	1,547	1,514	1,518	109,600	759
2018-08-29	1,500	1,533	1,493	1,518	50,200	759
2018-08-28	1,565	1,571	1,501	1,506	129,100	753
2018-08-27	1,572	1,595	1,560	1,563	84,600	781.50
2018-08-24	1,537	1,576	1,530	1,567	122,100	783.50
2018-08-23	1,493	1,537	1,493	1,537	96,200	768.50
2018-08-22	1,480	1,511	1,466	1,499	94,600	749.50
2018-08-21	1,451	1,491	1,431	1,491	142,100	745.50
2018-08-20	1,463	1,468	1,439	1,451	41,500	725.50
2018-08-17	1,412	1,449	1,395	1,449	83,800	724.50
2018-08-16	1,421	1,432	1,394	1,394	97,300	697
2018-08-15	1,453	1,470	1,443	1,451	56,800	725.50
2018-08-14	1,429	1,474	1,428	1,474	81,100	737
2018-08-13	1,450	1,458	1,395	1,401	86,800	700.50
2018-08-10	1,485	1,488	1,430	1,440	137,400	720
2018-08-09	1,425	1,487	1,425	1,483	156,800	741.50
2018-08-08	1,365	1,439	1,355	1,426	137,300	713
2018-08-07	1,377	1,398	1,342	1,365	79,300	682.50
2018-08-06	1,415	1,416	1,383	1,396	75,000	698
2018-08-03	1,434	1,438	1,404	1,405	113,400	702.50
2018-08-02	1,438	1,459	1,428	1,430	75,100	715
2018-08-01	1,474	1,475	1,429	1,442	73,800	721
2018-07-31	1,450	1,450	1,405	1,445	113,000	722.50
2018-07-30	1,546	1,546	1,433	1,440	308,200	720
2018-07-27	1,522	1,547	1,512	1,543	69,800	771.50
2018-07-26	1,580	1,580	1,527	1,531	90,000	765.50
2018-07-25	1,615	1,615	1,535	1,566	171,200	783
2018-07-24	1,593	1,620	1,572	1,609	102,500	804.50
2018-07-23	1,554	1,621	1,537	1,613	180,800	806.50
2018-07-20	1,557	1,567	1,524	1,557	79,100	778.50
2018-07-19	1,540	1,555	1,491	1,553	138,400	776.50
2018-07-18	1,518	1,525	1,485	1,519	134,000	759.50
2018-07-17	1,560	1,575	1,514	1,518	116,100	759
2018-07-13	1,601	1,602	1,537	1,567	218,300	783.50
2018-07-12	1,602	1,626	1,573	1,598	96,600	799
2018-07-11	1,580	1,603	1,546	1,582	95,000	791
2018-07-10	1,670	1,681	1,599	1,609	211,200	804.50
2018-07-09	1,590	1,663	1,590	1,658	186,000	829
2018-07-06	1,540	1,587	1,520	1,581	237,500	790.50
2018-07-05	1,691	1,695	1,523	1,525	427,400	762.50
2018-07-04	1,735	1,745	1,676	1,696	189,600	848
2018-07-03	1,745	1,793	1,725	1,749	95,600	874.50
2018-07-02	1,794	1,816	1,747	1,753	253,700	876.50
2018-06-29	1,747	1,798	1,747	1,774	171,900	887
2018-06-28	1,747	1,768	1,716	1,761	177,800	880.50
2018-06-27	1,690	1,790	1,690	1,787	440,200	893.50
2018-06-26	1,669	1,703	1,647	1,682	245,600	841
2018-06-25	1,740	1,761	1,685	1,709	198,600	854.50
2018-06-22	1,700	1,765	1,697	1,751	286,700	875.50
2018-06-21	1,689	1,718	1,687	1,706	209,900	853
2018-06-20	1,699	1,720	1,591	1,688	308,500	844
2018-06-19	1,719	1,747	1,658	1,695	582,100	847.50
2018-06-18	1,620	1,697	1,620	1,697	511,700	848.50
2018-06-15	1,549	1,664	1,542	1,610	769,500	805
2018-06-14	1,499	1,526	1,495	1,513	240,000	756.50
2018-06-13	1,474	1,496	1,464	1,495	122,000	747.50
2018-06-12	1,485	1,494	1,463	1,474	91,700	737
2018-06-11	1,450	1,480	1,449	1,478	98,700	739
2018-06-08	1,420	1,458	1,415	1,446	87,800	723
2018-06-07	1,393	1,439	1,382	1,427	104,900	713.50
2018-06-06	1,450	1,469	1,402	1,402	95,800	701
2018-06-05	1,490	1,490	1,443	1,461	104,800	730.50
2018-06-04	1,476	1,476	1,440	1,472	92,200	736
2018-06-01	1,456	1,483	1,422	1,448	137,900	724
2018-05-31	1,483	1,509	1,448	1,460	145,200	730
2018-05-30	1,462	1,484	1,449	1,467	87,600	733.50
2018-05-29	1,501	1,518	1,462	1,477	128,900	738.50
2018-05-28	1,460	1,496	1,456	1,496	57,900	748
2018-05-25	1,467	1,490	1,456	1,456	77,600	728
2018-05-24	1,503	1,526	1,471	1,477	99,600	738.50
2018-05-23	1,466	1,500	1,455	1,500	153,200	750
2018-05-22	1,485	1,500	1,456	1,473	80,700	736.50
2018-05-21	1,480	1,502	1,466	1,484	124,000	742
2018-05-18	1,428	1,482	1,420	1,474	241,000	737
2018-05-17	1,392	1,454	1,387	1,440	282,400	720
2018-05-16	1,380	1,392	1,353	1,360	113,800	680
2018-05-15	1,450	1,450	1,375	1,385	162,900	692.50
2018-05-14	1,386	1,450	1,373	1,429	229,200	714.50
2018-05-11	1,413	1,413	1,355	1,370	245,700	685
2018-05-10	1,458	1,484	1,415	1,418	102,200	709
2018-05-09	1,435	1,457	1,433	1,445	122,400	722.50
2018-05-08	1,441	1,470	1,405	1,453	218,700	726.50
2018-05-07	1,396	1,464	1,374	1,457	304,500	728.50
2018-05-02	1,373	1,391	1,362	1,369	103,800	684.50
2018-05-01	1,362	1,385	1,343	1,349	112,500	674.50
2018-04-27	1,330	1,351	1,306	1,348	138,100	674
2018-04-26	1,310	1,325	1,298	1,320	174,800	660
2018-04-25	1,315	1,345	1,305	1,306	133,400	653
2018-04-24	1,384	1,395	1,338	1,340	123,000	670
2018-04-23	1,353	1,382	1,347	1,378	110,500	689
2018-04-20	1,363	1,368	1,317	1,352	196,600	676
2018-04-19	1,409	1,409	1,297	1,336	330,700	668
2018-04-18	1,340	1,389	1,324	1,379	179,100	689.50
2018-04-17	1,320	1,354	1,293	1,314	269,500	657
2018-04-16	1,391	1,417	1,326	1,330	201,900	665
2018-04-13	1,407	1,418	1,351	1,398	180,400	699
2018-04-12	1,393	1,454	1,392	1,404	221,200	702
2018-04-11	1,490	1,512	1,408	1,421	264,800	710.50
2018-04-10	1,523	1,529	1,458	1,464	332,700	732
2018-04-09	1,517	1,556	1,505	1,527	210,500	763.50
2018-04-06	1,594	1,594	1,512	1,515	402,100	757.50
2018-04-05	1,557	1,609	1,552	1,601	387,200	800.50
2018-04-04	1,600	1,603	1,503	1,534	387,300	767
2018-04-03	1,554	1,596	1,541	1,595	280,700	797.50
2018-03-30	1,561	1,561	1,491	1,551	381,200	775.50
2018-03-29	1,528	1,580	1,521	1,558	349,100	779
2018-03-28	1,450	1,534	1,448	1,528	552,300	764
2018-03-27	1,450	1,489	1,444	1,469	350,800	734.50
2018-03-26	1,403	1,433	1,341	1,421	576,400	710.50
2018-03-23	1,330	1,455	1,330	1,421	721,500	710.50
2018-03-22	1,443	1,462	1,374	1,382	506,000	691
2018-03-20	1,456	1,503	1,411	1,448	605,300	724
2018-03-19	1,410	1,492	1,364	1,486	919,700	743
2018-03-16	1,346	1,434	1,310	1,407	1,052,300	703.50
2018-03-15	1,419	1,460	1,405	1,436	781,100	718
2018-03-14	1,385	1,424	1,381	1,404	396,100	702
2018-03-13	1,363	1,408	1,351	1,393	354,200	696.50
2018-03-12	1,350	1,389	1,343	1,369	354,700	684.50
2018-03-09	1,295	1,340	1,276	1,335	357,600	667.50
2018-03-08	1,280	1,290	1,266	1,277	149,100	638.50
2018-03-07	1,286	1,292	1,254	1,263	170,400	631.50
2018-03-06	1,210	1,286	1,210	1,274	229,800	637
2018-03-05	1,217	1,236	1,182	1,195	143,700	597.50
2018-03-02	1,239	1,262	1,217	1,236	199,500	618
2018-03-01	1,275	1,280	1,243	1,261	189,100	630.50
2018-02-28	1,252	1,300	1,252	1,294	265,500	647
2018-02-27	1,272	1,293	1,248	1,252	194,300	626
2018-02-26	1,265	1,290	1,260	1,272	172,900	636
2018-02-23	1,257	1,258	1,234	1,243	87,700	621.50
2018-02-22	1,231	1,254	1,222	1,238	89,200	619
2018-02-21	1,214	1,260	1,211	1,237	223,600	618.50
2018-02-20	1,205	1,225	1,187	1,222	113,900	611
2018-02-19	1,168	1,208	1,156	1,207	178,800	603.50
2018-02-16	1,126	1,173	1,123	1,166	205,400	583
2018-02-15	1,078	1,119	1,068	1,102	129,500	551
2018-02-14	1,095	1,122	1,042	1,081	173,300	540.50
2018-02-13	1,134	1,134	1,081	1,086	139,600	543
2018-02-09	1,023	1,113	1,023	1,104	192,900	552
2018-02-08	1,126	1,133	1,099	1,121	147,000	560.50
2018-02-07	1,134	1,155	1,087	1,087	246,500	543.50
2018-02-06	1,136	1,149	1,047	1,104	483,000	552
2018-02-05	1,201	1,221	1,185	1,201	285,900	600.50
2018-02-02	1,255	1,274	1,215	1,231	193,900	615.50
2018-02-01	1,250	1,267	1,221	1,255	196,800	627.50
2018-01-31	1,190	1,245	1,190	1,230	193,000	615
2018-01-30	1,250	1,259	1,200	1,220	278,000	610
2018-01-29	1,278	1,283	1,250	1,253	123,600	626.50
2018-01-26	1,240	1,270	1,240	1,258	167,400	629
2018-01-25	1,218	1,240	1,208	1,236	195,300	618
2018-01-24	1,202	1,226	1,202	1,216	113,200	608
2018-01-23	1,228	1,230	1,204	1,204	118,500	602
2018-01-22	1,190	1,223	1,190	1,208	209,400	604
2018-01-19	1,213	1,234	1,170	1,180	241,900	590
2018-01-18	1,275	1,295	1,211	1,213	441,900	606.50
2018-01-17	1,290	1,315	1,265	1,266	247,800	633
2018-01-16	1,315	1,347	1,252	1,290	572,400	645
2018-01-15	1,260	1,315	1,238	1,311	648,500	655.50
2018-01-12	1,200	1,238	1,200	1,231	434,100	615.50
2018-01-11	1,185	1,199	1,168	1,196	376,100	598
2018-01-10	1,160	1,183	1,146	1,171	339,500	585.50
2018-01-09	1,156	1,164	1,130	1,138	250,000	569
2018-01-05	1,120	1,164	1,120	1,147	377,600	573.50
2018-01-04	1,113	1,133	1,094	1,105	232,300	552.50

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 [2018年度]

3665 (株)エニグモの時系列データ [2018年度]