3665 (株)エニグモの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	921	921	890	890	689,900	890
2019-12-27	934	937	922	930	278,800	930
2019-12-26	904	933	900	928	440,200	928
2019-12-25	921	921	900	904	525,100	904
2019-12-24	922	933	907	920	415,200	920
2019-12-23	947	947	927	932	279,100	932
2019-12-20	926	946	920	942	376,600	942
2019-12-19	914	932	907	925	287,100	925
2019-12-18	947	950	917	924	386,000	924
2019-12-17	918	955	907	955	475,900	955
2019-12-16	947	947	916	917	631,600	917
2019-12-13	971	981	951	955	402,000	955
2019-12-12	995	995	968	969	227,200	969
2019-12-11	1,003	1,007	987	992	210,800	992
2019-12-10	1,012	1,024	1,006	1,009	149,000	1,009
2019-12-09	1,037	1,040	1,013	1,015	142,000	1,015
2019-12-06	1,014	1,034	1,014	1,032	178,900	1,032
2019-12-05	1,037	1,039	1,005	1,012	227,900	1,012
2019-12-04	1,030	1,052	1,022	1,037	181,500	1,037
2019-12-03	1,038	1,065	1,032	1,047	210,000	1,047
2019-12-02	1,062	1,068	1,048	1,057	157,100	1,057
2019-11-29	1,063	1,063	1,042	1,053	155,800	1,053
2019-11-28	1,065	1,068	1,053	1,064	156,900	1,064
2019-11-27	1,047	1,062	1,040	1,059	196,800	1,059
2019-11-26	1,049	1,055	1,033	1,042	217,500	1,042
2019-11-25	1,027	1,047	1,025	1,035	339,800	1,035
2019-11-22	1,010	1,024	1,005	1,022	143,600	1,022
2019-11-21	1,020	1,022	990	1,006	209,500	1,006
2019-11-20	1,020	1,035	1,016	1,027	152,000	1,027
2019-11-19	1,024	1,030	1,004	1,025	211,800	1,025
2019-11-18	1,019	1,032	1,014	1,029	439,500	1,029
2019-11-15	988	1,007	972	1,001	303,000	1,001
2019-11-14	977	995	974	989	341,700	989
2019-11-13	992	1,002	972	977	363,800	977
2019-11-12	974	990	967	985	330,600	985
2019-11-11	954	971	953	963	248,000	963
2019-11-08	956	972	941	947	323,700	947
2019-11-07	935	953	921	953	409,900	953
2019-11-06	960	961	930	933	517,500	933
2019-11-05	979	988	963	965	380,000	965
2019-11-01	961	981	960	970	367,300	970
2019-10-31	959	971	950	957	284,800	957
2019-10-30	965	973	947	956	345,500	956
2019-10-29	981	981	953	959	788,900	959
2019-10-28	1,000	1,016	993	995	192,000	995
2019-10-25	981	1,003	976	1,000	169,200	1,000
2019-10-24	1,002	1,004	988	990	189,300	990
2019-10-23	968	992	962	989	288,400	989
2019-10-21	981	987	969	972	183,600	972
2019-10-18	1,001	1,002	969	973	218,100	973
2019-10-17	986	1,005	971	988	364,600	988
2019-10-16	952	1,003	948	992	607,100	992
2019-10-15	964	964	941	945	623,900	945
2019-10-11	987	990	968	973	396,900	973
2019-10-10	1,029	1,031	996	998	377,500	998
2019-10-09	1,011	1,041	1,010	1,038	344,200	1,038
2019-10-08	1,030	1,036	1,018	1,023	299,200	1,023
2019-10-07	1,012	1,028	1,005	1,020	297,400	1,020
2019-10-04	978	1,004	970	1,002	260,600	1,002
2019-10-03	977	986	958	967	262,800	967
2019-10-02	972	998	966	991	441,200	991
2019-10-01	975	981	951	977	357,600	977
2019-09-30	988	997	965	972	479,800	972
2019-09-27	1,005	1,005	990	993	329,500	993
2019-09-26	1,017	1,019	1,000	1,001	316,800	1,001
2019-09-25	1,005	1,023	1,001	1,009	350,800	1,009
2019-09-24	1,001	1,025	998	1,003	401,400	1,003
2019-09-20	1,018	1,022	1,000	1,000	654,100	1,000
2019-09-19	1,011	1,021	981	1,006	812,300	1,006
2019-09-18	1,075	1,080	997	1,006	1,046,800	1,006
2019-09-17	1,114	1,146	1,082	1,086	697,400	1,086
2019-09-13	1,245	1,263	1,220	1,231	293,100	1,231
2019-09-12	1,232	1,279	1,224	1,242	569,100	1,242
2019-09-11	1,193	1,196	1,165	1,187	193,900	1,187
2019-09-10	1,246	1,248	1,195	1,200	322,000	1,200
2019-09-09	1,240	1,253	1,229	1,252	136,800	1,252
2019-09-06	1,249	1,249	1,201	1,234	224,100	1,234
2019-09-05	1,246	1,272	1,233	1,249	395,000	1,249
2019-09-04	1,172	1,244	1,172	1,227	611,700	1,227
2019-09-03	1,177	1,186	1,148	1,169	166,500	1,169
2019-09-02	1,176	1,193	1,164	1,183	150,000	1,183
2019-08-30	1,150	1,179	1,150	1,174	192,800	1,174
2019-08-29	1,146	1,153	1,122	1,137	212,000	1,137
2019-08-28	1,185	1,186	1,140	1,148	157,900	1,148
2019-08-27	1,153	1,203	1,145	1,183	220,300	1,183
2019-08-26	1,146	1,174	1,137	1,147	263,300	1,147
2019-08-23	1,182	1,199	1,166	1,195	206,100	1,195
2019-08-22	1,166	1,188	1,155	1,183	298,400	1,183
2019-08-21	1,166	1,170	1,135	1,153	222,900	1,153
2019-08-20	1,162	1,173	1,119	1,166	239,200	1,166
2019-08-19	1,098	1,165	1,087	1,156	323,900	1,156
2019-08-16	1,078	1,111	1,065	1,086	281,100	1,086
2019-08-15	1,098	1,107	1,075	1,083	258,100	1,083
2019-08-14	1,115	1,147	1,112	1,144	189,500	1,144
2019-08-13	1,082	1,116	1,077	1,104	254,300	1,104
2019-08-09	1,102	1,133	1,098	1,099	153,200	1,099
2019-08-08	1,116	1,121	1,084	1,104	230,100	1,104
2019-08-07	1,135	1,155	1,112	1,121	169,700	1,121
2019-08-06	1,080	1,129	1,062	1,128	246,500	1,128
2019-08-05	1,180	1,180	1,108	1,140	389,900	1,140
2019-08-02	1,192	1,208	1,182	1,193	279,900	1,193
2019-08-01	1,169	1,240	1,166	1,224	457,100	1,224
2019-07-31	1,136	1,186	1,135	1,172	328,800	1,172
2019-07-30	1,180	1,180	1,129	1,140	309,900	1,140
2019-07-29	2,366	2,380	2,342	2,348	88,000	1,174
2019-07-26	2,330	2,396	2,330	2,366	133,100	1,183
2019-07-25	2,345	2,353	2,311	2,325	109,300	1,162.50
2019-07-24	2,380	2,393	2,346	2,353	114,400	1,176.50
2019-07-23	2,368	2,397	2,356	2,379	175,300	1,189.50
2019-07-22	2,386	2,409	2,343	2,343	209,500	1,171.50
2019-07-19	2,373	2,457	2,373	2,390	197,100	1,195
2019-07-18	2,423	2,423	2,367	2,368	209,700	1,184
2019-07-17	2,333	2,432	2,286	2,421	372,100	1,210.50
2019-07-16	2,409	2,410	2,333	2,347	307,000	1,173.50
2019-07-12	2,473	2,504	2,424	2,428	135,300	1,214
2019-07-11	2,498	2,498	2,423	2,460	348,400	1,230
2019-07-10	2,520	2,554	2,488	2,501	218,600	1,250.50
2019-07-09	2,552	2,591	2,511	2,513	217,500	1,256.50
2019-07-08	2,645	2,645	2,538	2,554	272,300	1,277
2019-07-05	2,626	2,662	2,598	2,629	248,500	1,314.50
2019-07-04	2,535	2,656	2,535	2,647	546,500	1,323.50
2019-07-03	2,580	2,632	2,491	2,512	385,800	1,256
2019-07-02	2,470	2,578	2,457	2,565	460,700	1,282.50
2019-07-01	2,462	2,496	2,431	2,453	330,500	1,226.50
2019-06-28	2,439	2,471	2,410	2,427	340,600	1,213.50
2019-06-27	2,421	2,454	2,378	2,452	387,400	1,226
2019-06-26	2,480	2,512	2,442	2,442	201,900	1,221
2019-06-25	2,551	2,581	2,490	2,513	294,500	1,256.50
2019-06-24	2,577	2,583	2,460	2,557	432,200	1,278.50
2019-06-21	2,563	2,584	2,510	2,560	351,100	1,280
2019-06-20	2,609	2,620	2,498	2,533	832,100	1,266.50
2019-06-19	2,800	2,823	2,603	2,614	831,900	1,307
2019-06-18	3,080	3,080	2,765	2,782	1,303,000	1,391
2019-06-17	3,035	3,185	3,000	3,085	1,189,800	1,542.50
2019-06-14	2,797	2,839	2,684	2,831	437,600	1,415.50
2019-06-13	2,840	2,860	2,743	2,762	246,200	1,381
2019-06-12	2,797	2,873	2,788	2,840	355,600	1,420
2019-06-11	2,782	2,800	2,737	2,774	192,000	1,387
2019-06-10	2,789	2,829	2,728	2,774	219,900	1,387
2019-06-07	2,749	2,754	2,683	2,729	205,600	1,364.50
2019-06-06	2,730	2,855	2,720	2,727	330,900	1,363.50
2019-06-05	2,760	2,786	2,701	2,765	394,300	1,382.50
2019-06-04	3,055	3,070	2,761	2,773	636,100	1,386.50
2019-06-03	3,150	3,210	3,045	3,070	265,900	1,535
2019-05-31	3,050	3,240	3,025	3,185	477,300	1,592.50
2019-05-30	3,150	3,195	3,000	3,035	742,200	1,517.50
2019-05-29	3,210	3,230	3,080	3,105	236,900	1,552.50
2019-05-28	3,185	3,325	3,145	3,235	519,400	1,617.50
2019-05-27	3,150	3,215	3,125	3,175	196,700	1,587.50
2019-05-24	2,995	3,190	2,962	3,160	231,900	1,580
2019-05-23	3,105	3,145	3,030	3,035	128,800	1,517.50
2019-05-22	3,150	3,175	3,090	3,105	129,500	1,552.50
2019-05-21	3,110	3,160	3,035	3,140	159,200	1,570
2019-05-20	3,220	3,280	3,120	3,130	163,900	1,565
2019-05-17	3,105	3,200	3,105	3,200	162,600	1,600
2019-05-16	3,070	3,105	3,005	3,090	132,500	1,545
2019-05-15	2,998	3,095	2,972	3,095	143,100	1,547.50
2019-05-14	3,000	3,030	2,940	2,998	279,200	1,499
2019-05-13	3,120	3,140	3,000	3,085	157,000	1,542.50
2019-05-10	3,040	3,145	3,025	3,110	235,100	1,555
2019-05-09	3,020	3,080	2,976	3,030	202,000	1,515
2019-05-08	3,005	3,045	2,915	3,030	227,400	1,515
2019-05-07	2,966	3,070	2,966	3,060	246,300	1,530
2019-04-26	2,931	2,965	2,898	2,954	150,600	1,477
2019-04-25	2,856	2,930	2,842	2,922	156,300	1,461
2019-04-24	2,826	2,876	2,781	2,853	149,900	1,426.50
2019-04-23	2,907	2,931	2,787	2,826	303,600	1,413
2019-04-22	3,000	3,025	2,901	2,915	193,000	1,457.50
2019-04-19	2,881	2,980	2,835	2,980	195,000	1,490
2019-04-18	2,931	2,970	2,854	2,881	232,200	1,440.50
2019-04-17	3,020	3,040	2,899	2,927	252,600	1,463.50
2019-04-16	3,105	3,175	2,991	3,005	352,200	1,502.50
2019-04-15	3,050	3,265	3,050	3,105	488,300	1,552.50
2019-04-12	3,030	3,115	2,886	3,020	752,100	1,510
2019-04-11	2,858	2,873	2,802	2,849	237,600	1,424.50
2019-04-10	2,788	2,842	2,762	2,799	109,400	1,399.50
2019-04-09	2,762	2,830	2,740	2,794	131,400	1,397
2019-04-08	2,782	2,858	2,772	2,804	227,100	1,402
2019-04-05	2,760	2,788	2,720	2,745	138,800	1,372.50
2019-04-04	2,738	2,833	2,687	2,788	340,500	1,394
2019-04-03	2,701	2,744	2,656	2,733	195,400	1,366.50
2019-04-02	2,798	2,824	2,683	2,688	299,600	1,344
2019-04-01	2,865	2,897	2,735	2,748	314,800	1,374
2019-03-29	2,928	2,948	2,815	2,855	277,200	1,427.50
2019-03-28	2,880	2,930	2,831	2,914	292,200	1,457
2019-03-27	2,838	2,933	2,823	2,884	403,700	1,442
2019-03-26	2,815	2,828	2,771	2,805	196,700	1,402.50
2019-03-25	2,718	2,834	2,710	2,783	448,600	1,391.50
2019-03-22	2,802	2,877	2,732	2,751	613,700	1,375.50
2019-03-20	2,733	2,820	2,715	2,786	838,100	1,393
2019-03-19	2,674	2,878	2,642	2,782	2,926,600	1,391
2019-03-18	2,535	2,685	2,440	2,685	987,300	1,342.50
2019-03-15	2,100	2,218	2,040	2,185	407,400	1,092.50
2019-03-14	2,166	2,166	2,088	2,115	158,500	1,057.50
2019-03-13	2,096	2,132	2,072	2,127	140,800	1,063.50
2019-03-12	2,066	2,121	2,051	2,120	214,800	1,060
2019-03-11	2,081	2,081	1,956	2,025	253,000	1,012.50
2019-03-08	2,150	2,150	2,043	2,097	296,500	1,048.50
2019-03-07	2,180	2,191	2,112	2,162	189,300	1,081
2019-03-06	2,162	2,242	2,160	2,180	166,600	1,090
2019-03-05	2,143	2,189	2,129	2,178	120,300	1,089
2019-03-04	2,180	2,219	2,157	2,172	156,200	1,086
2019-03-01	2,138	2,178	2,134	2,173	127,900	1,086.50
2019-02-28	2,199	2,203	2,110	2,119	205,200	1,059.50
2019-02-27	2,174	2,236	2,153	2,190	186,000	1,095
2019-02-26	2,123	2,182	2,082	2,178	217,300	1,089
2019-02-25	2,133	2,243	2,106	2,132	266,000	1,066
2019-02-22	2,163	2,163	2,100	2,116	183,300	1,058
2019-02-21	2,161	2,190	2,080	2,163	276,800	1,081.50
2019-02-20	2,272	2,272	2,163	2,171	303,600	1,085.50
2019-02-19	2,260	2,286	2,212	2,272	120,100	1,136
2019-02-18	2,270	2,270	2,186	2,251	220,400	1,125.50
2019-02-15	2,235	2,238	2,175	2,220	148,100	1,110
2019-02-14	2,309	2,312	2,232	2,265	152,700	1,132.50
2019-02-13	2,241	2,314	2,241	2,282	220,100	1,141
2019-02-12	2,244	2,296	2,199	2,230	195,100	1,115
2019-02-08	2,181	2,252	2,159	2,210	204,000	1,105
2019-02-07	2,278	2,278	2,179	2,201	303,800	1,100.50
2019-02-06	2,307	2,343	2,265	2,289	120,400	1,144.50
2019-02-05	2,432	2,433	2,252	2,280	366,100	1,140
2019-02-04	2,377	2,420	2,312	2,415	184,400	1,207.50
2019-02-01	2,478	2,515	2,363	2,380	333,600	1,190
2019-01-31	2,326	2,480	2,301	2,442	592,800	1,221
2019-01-30	2,321	2,390	2,267	2,276	327,200	1,138
2019-01-29	2,266	2,370	2,242	2,339	428,700	1,169.50
2019-01-28	2,169	2,280	2,161	2,256	259,700	1,128
2019-01-25	2,241	2,245	2,037	2,182	436,300	1,091
2019-01-24	2,256	2,283	2,173	2,262	258,800	1,131
2019-01-23	2,217	2,277	2,167	2,240	244,000	1,120
2019-01-22	2,279	2,279	2,204	2,251	202,400	1,125.50
2019-01-21	2,436	2,454	2,272	2,287	279,700	1,143.50
2019-01-18	2,372	2,422	2,333	2,417	164,400	1,208.50
2019-01-17	2,374	2,395	2,296	2,329	230,700	1,164.50
2019-01-16	2,378	2,411	2,295	2,374	293,500	1,187
2019-01-15	2,194	2,383	2,182	2,383	316,900	1,191.50
2019-01-11	2,196	2,298	2,190	2,209	387,100	1,104.50
2019-01-10	2,090	2,233	2,086	2,207	500,600	1,103.50
2019-01-09	2,034	2,108	2,034	2,093	296,400	1,046.50
2019-01-08	1,979	2,007	1,941	2,007	277,200	1,003.50
2019-01-07	2,043	2,059	1,955	1,990	359,100	995
2019-01-04	2,011	2,031	1,919	1,946	501,000	973

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 [2019年度]

3665 (株)エニグモの時系列データ [2019年度]