3667 (株)enish の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,752	2,784	2,713	2,756	266,900	2,756
2013-12-27	2,750	2,750	2,681	2,709	134,600	2,709
2013-12-26	2,750	2,753	2,705	2,732	182,800	2,732
2013-12-25	2,725	2,760	2,690	2,707	323,100	2,707
2013-12-24	2,651	2,825	2,642	2,719	480,400	2,719
2013-12-20	2,660	2,674	2,640	2,666	83,500	2,666
2013-12-19	2,670	2,708	2,641	2,660	118,700	2,660
2013-12-18	2,620	2,684	2,612	2,649	121,800	2,649
2013-12-17	2,626	2,674	2,615	2,648	157,800	2,648
2013-12-16	2,721	2,735	2,606	2,629	181,500	2,629
2013-12-13	2,720	2,753	2,677	2,702	306,900	2,702
2013-12-12	2,800	2,838	2,733	2,770	216,100	2,770
2013-12-11	3,050	3,065	2,802	2,867	367,400	2,867
2013-12-10	3,000	3,065	2,866	3,030	571,400	3,030
2013-12-09	2,730	2,959	2,700	2,937	585,200	2,937
2013-12-06	2,666	2,698	2,656	2,665	112,300	2,665
2013-12-05	2,750	2,795	2,660	2,666	347,600	2,666
2013-12-04	2,661	2,700	2,656	2,690	193,100	2,690
2013-12-03	2,742	2,772	2,681	2,692	234,300	2,692
2013-12-02	2,663	2,736	2,650	2,736	134,400	2,736
2013-11-29	2,655	2,686	2,616	2,628	75,200	2,628
2013-11-28	2,645	2,700	2,571	2,672	164,900	2,672
2013-11-27	2,500	2,685	2,500	2,583	214,400	2,583
2013-11-26	2,480	2,560	2,480	2,492	165,900	2,492
2013-11-25	2,500	2,569	2,471	2,510	360,200	2,510
2013-11-22	2,704	2,734	2,640	2,699	97,600	2,699
2013-11-21	2,750	2,782	2,711	2,712	59,800	2,712
2013-11-20	2,766	2,820	2,751	2,765	66,300	2,765
2013-11-19	2,810	2,849	2,751	2,766	97,100	2,766
2013-11-18	2,750	2,830	2,725	2,800	100,600	2,800
2013-11-15	2,700	2,745	2,700	2,709	98,900	2,709
2013-11-14	2,650	2,797	2,650	2,701	174,100	2,701
2013-11-13	2,700	2,740	2,615	2,699	206,100	2,699
2013-11-12	2,437	2,586	2,424	2,517	140,500	2,517
2013-11-11	2,644	2,668	2,437	2,437	237,800	2,437
2013-11-08	2,721	2,749	2,617	2,644	163,800	2,644
2013-11-07	2,712	2,873	2,712	2,777	268,400	2,777
2013-11-06	2,770	2,801	2,705	2,708	128,100	2,708
2013-11-05	2,790	2,865	2,711	2,813	165,500	2,813
2013-11-01	2,901	2,909	2,700	2,765	261,300	2,765
2013-10-31	2,940	3,015	2,817	2,889	481,400	2,889
2013-10-30	3,150	3,200	2,780	3,200	668,200	3,200
2013-10-29	3,155	3,200	3,100	3,140	169,700	3,140
2013-10-28	3,420	3,420	3,185	3,210	215,400	3,210
2013-10-25	3,370	3,390	3,185	3,325	228,500	3,325
2013-10-24	3,270	3,375	3,250	3,370	301,100	3,370
2013-10-23	3,290	3,430	3,220	3,270	490,100	3,270
2013-10-22	3,470	3,470	3,160	3,275	597,100	3,275
2013-10-21	3,100	3,565	3,045	3,370	1,415,400	3,370
2013-10-18	2,940	3,045	2,905	3,015	188,600	3,015
2013-10-17	2,978	2,996	2,905	2,920	176,600	2,920
2013-10-16	3,005	3,100	2,921	2,940	202,900	2,940
2013-10-15	2,970	3,090	2,935	2,991	177,400	2,991
2013-10-11	3,130	3,145	2,901	2,958	242,300	2,958
2013-10-10	3,140	3,195	2,974	2,998	286,200	2,998
2013-10-09	2,750	3,080	2,745	3,025	372,100	3,025
2013-10-08	2,772	2,890	2,650	2,845	576,500	2,845
2013-10-07	3,100	3,390	2,820	2,922	1,113,500	2,922
2013-10-04	3,120	3,230	2,975	3,000	975,600	3,000
2013-10-03	2,845	3,100	2,820	3,075	547,600	3,075
2013-10-02	2,900	2,968	2,800	2,890	357,500	2,890
2013-10-01	2,641	2,989	2,632	2,870	536,500	2,870
2013-09-30	2,680	2,717	2,630	2,653	125,900	2,653
2013-09-27	2,630	2,765	2,627	2,720	235,900	2,720
2013-09-26	2,545	2,640	2,521	2,602	105,400	2,602
2013-09-25	5,410	5,440	5,090	5,090	87,100	2,545
2013-09-24	5,230	5,390	5,110	5,210	113,900	2,605
2013-09-20	5,600	5,800	5,330	5,480	198,200	2,740
2013-09-19	5,900	6,150	5,670	5,670	391,900	2,835
2013-09-18	5,550	6,120	5,330	5,960	419,600	2,980
2013-09-17	5,990	6,080	5,470	5,570	399,800	2,785
2013-09-13	4,840	5,450	4,765	5,440	571,100	2,720
2013-09-12	4,700	4,970	4,670	4,750	463,200	2,375
2013-09-11	4,255	4,540	4,220	4,420	88,700	2,210
2013-09-10	4,520	4,520	4,275	4,295	86,000	2,147.50
2013-09-09	4,600	4,600	4,255	4,495	109,100	2,247.50
2013-09-06	4,760	4,840	4,255	4,390	227,500	2,195
2013-09-05	4,550	5,000	4,530	4,670	503,300	2,335
2013-09-04	4,290	4,465	4,250	4,415	113,200	2,207.50
2013-09-03	4,065	4,385	4,055	4,300	138,900	2,150
2013-09-02	4,100	4,150	4,020	4,025	43,600	2,012.50
2013-08-30	4,145	4,165	4,035	4,090	57,600	2,045
2013-08-29	4,090	4,150	4,055	4,095	48,600	2,047.50
2013-08-28	4,050	4,330	4,005	4,020	175,900	2,010
2013-08-27	4,165	4,535	4,025	4,240	230,400	2,120
2013-08-26	4,300	4,350	4,160	4,235	60,000	2,117.50
2013-08-23	4,400	4,430	4,210	4,240	57,500	2,120
2013-08-22	4,535	4,535	4,285	4,285	100,400	2,142.50
2013-08-21	4,430	4,800	4,430	4,600	255,200	2,300
2013-08-20	4,615	4,620	4,380	4,400	83,600	2,200
2013-08-19	4,740	4,770	4,510	4,630	71,500	2,315
2013-08-16	4,585	4,835	4,580	4,690	119,500	2,345
2013-08-15	4,670	4,845	4,515	4,710	165,900	2,355
2013-08-14	4,695	4,995	4,570	4,880	268,800	2,440
2013-08-13	4,260	4,855	4,120	4,690	357,100	2,345
2013-08-12	4,710	4,710	4,105	4,175	223,900	2,087.50
2013-08-09	4,910	5,040	4,680	4,800	134,400	2,400
2013-08-08	4,875	5,140	4,760	4,785	213,900	2,392.50
2013-08-07	5,000	5,190	4,880	4,915	304,300	2,457.50
2013-08-06	5,030	5,390	4,910	5,300	365,300	2,650
2013-08-05	4,800	5,160	4,765	4,915	210,000	2,457.50
2013-08-02	5,160	5,200	4,830	4,850	368,700	2,425
2013-08-01	5,900	5,950	4,675	5,090	698,300	2,545
2013-07-31	6,230	6,300	5,530	5,600	599,400	2,800
2013-07-30	6,340	6,680	5,740	6,530	509,000	3,265
2013-07-29	7,500	7,890	6,420	6,640	1,288,300	3,320
2013-07-26	6,950	7,350	6,710	7,200	1,155,500	3,600
2013-07-25	6,550	7,270	6,400	7,030	1,346,100	3,515
2013-07-24	6,350	7,100	6,350	6,350	1,261,400	3,175
2013-07-23	5,940	6,320	5,720	6,100	383,700	3,050
2013-07-22	6,050	6,530	5,910	6,140	709,700	3,070
2013-07-19	5,750	6,280	5,170	5,910	1,310,400	2,955
2013-07-18	4,780	5,480	4,780	5,480	394,200	2,740
2013-07-17	4,820	4,880	4,755	4,780	38,500	2,390
2013-07-16	5,040	5,080	4,750	4,890	120,200	2,445
2013-07-12	4,620	4,950	4,550	4,900	155,200	2,450
2013-07-11	4,420	4,560	4,420	4,545	32,300	2,272.50
2013-07-10	4,540	4,810	4,425	4,555	107,600	2,277.50
2013-07-09	4,820	4,830	4,525	4,680	73,500	2,340
2013-07-08	5,050	5,070	4,710	4,795	117,000	2,397.50
2013-07-05	4,860	5,160	4,815	4,910	201,000	2,455
2013-07-04	4,825	4,865	4,610	4,760	109,100	2,380
2013-07-03	5,080	5,100	4,860	4,965	99,200	2,482.50
2013-07-02	4,875	5,150	4,800	5,080	290,000	2,540
2013-07-01	4,500	4,885	4,430	4,775	415,400	2,387.50
2013-06-28	4,070	4,600	4,000	4,430	238,400	2,215
2013-06-27	4,070	4,100	3,465	4,020	157,800	2,010
2013-06-26	4,590	4,600	3,900	3,930	202,100	1,965
2013-06-25	4,745	4,745	4,400	4,455	114,800	2,227.50
2013-06-24	5,060	5,100	4,750	4,820	83,100	2,410
2013-06-21	4,820	5,040	4,650	5,000	213,900	2,500
2013-06-20	5,200	5,410	5,020	5,140	233,000	2,570
2013-06-19	5,600	5,730	4,810	5,320	848,300	2,660
2013-06-18	5,210	5,210	5,210	5,210	23,800	2,605
2013-06-17	4,615	4,685	4,440	4,510	145,700	2,255
2013-06-14	5,110	5,200	4,600	4,600	361,600	2,300
2013-06-13	4,795	5,300	4,600	4,800	431,300	2,400
2013-06-12	4,670	4,950	4,480	4,850	360,600	2,425
2013-06-11	4,615	5,230	4,310	4,950	737,700	2,475
2013-06-10	4,345	4,555	4,100	4,555	253,500	2,277.50
2013-06-07	4,050	4,340	3,840	3,855	381,200	1,927.50
2013-06-06	5,240	5,450	4,540	4,540	343,200	2,270
2013-06-05	5,050	5,540	4,930	5,540	461,300	2,770
2013-06-04	5,060	5,300	4,750	4,835	130,200	2,417.50
2013-06-03	5,300	5,430	5,020	5,160	124,900	2,580
2013-05-31	5,670	5,910	5,260	5,550	216,000	2,775
2013-05-30	5,550	5,910	5,050	5,310	268,500	2,655
2013-05-29	6,640	6,740	5,950	5,950	595,800	2,975
2013-05-28	5,240	6,140	5,000	6,140	865,200	3,070
2013-05-27	4,850	5,590	4,560	5,140	677,800	2,570
2013-05-24	4,800	5,120	4,255	5,120	772,300	2,560
2013-05-23	5,470	5,750	4,410	4,420	378,500	2,210
2013-05-22	5,590	6,170	5,010	5,400	777,900	2,700
2013-05-21	6,290	6,400	5,690	5,690	452,200	2,845
2013-05-20	7,300	7,500	6,550	6,690	521,700	3,345
2013-05-17	6,700	7,650	6,270	6,920	1,173,400	3,460
2013-05-16	8,250	8,340	7,500	7,500	255,900	3,750
2013-05-15	10,800	10,800	7,800	9,000	1,137,100	4,500
2013-05-14	8,700	9,300	8,650	9,300	258,500	4,650
2013-05-13	7,330	7,800	6,800	7,800	727,000	3,900
2013-05-10	7,510	7,720	6,500	6,800	1,254,500	3,400
2013-05-09	6,450	7,350	5,800	6,800	1,386,800	3,400
2013-05-08	6,350	6,350	6,350	6,350	12,400	3,175
2013-05-07	5,350	5,350	5,350	5,350	9,500	2,675
2013-05-02	4,300	4,650	4,035	4,650	751,200	2,325
2013-05-01	3,810	3,950	3,810	3,950	317,600	1,975
2013-04-30	2,878	3,280	2,878	3,250	206,800	1,625
2013-04-26	3,050	3,190	2,800	2,878	266,800	1,439
2013-04-25	3,050	3,440	3,010	3,250	592,300	1,625
2013-04-24	2,780	3,165	2,691	3,050	599,900	1,525
2013-04-23	2,705	2,736	2,612	2,665	115,400	1,332.50
2013-04-22	2,750	2,765	2,580	2,705	156,700	1,352.50
2013-04-19	2,892	2,980	2,550	2,690	592,400	1,345
2013-04-18	2,400	2,818	2,355	2,642	1,073,900	1,321
2013-04-17	2,234	2,318	2,223	2,318	87,900	1,159
2013-04-16	2,210	2,299	2,150	2,240	77,900	1,120
2013-04-15	2,160	2,250	2,160	2,250	77,000	1,125
2013-04-12	2,155	2,199	2,138	2,160	31,900	1,080
2013-04-11	2,110	2,184	2,091	2,184	40,000	1,092
2013-04-10	2,115	2,129	2,081	2,082	18,500	1,041
2013-04-09	2,125	2,125	2,070	2,112	22,300	1,056
2013-04-08	2,089	2,149	2,050	2,116	27,900	1,058
2013-04-05	2,060	2,080	2,040	2,043	26,100	1,021.50
2013-04-04	2,058	2,082	2,020	2,049	21,600	1,024.50
2013-04-03	2,049	2,085	2,008	2,083	27,300	1,041.50
2013-04-02	1,995	2,069	1,932	2,042	48,300	1,021
2013-04-01	2,216	2,225	2,060	2,080	53,800	1,040
2013-03-29	2,245	2,246	2,200	2,232	23,700	1,116
2013-03-28	2,261	2,280	2,222	2,241	23,700	1,120.50
2013-03-27	2,259	2,277	2,232	2,259	24,900	1,129.50
2013-03-26	2,222	2,300	2,205	2,220	43,300	1,110
2013-03-25	2,190	2,222	2,190	2,218	15,300	1,109
2013-03-22	2,200	2,233	2,170	2,180	26,800	1,090
2013-03-21	2,231	2,244	2,182	2,211	44,600	1,105.50
2013-03-19	2,275	2,298	2,219	2,224	41,700	1,112
2013-03-18	2,315	2,315	2,266	2,280	49,700	1,140
2013-03-15	2,245	2,272	2,225	2,265	30,400	1,132.50
2013-03-14	2,244	2,247	2,223	2,231	22,400	1,115.50
2013-03-13	2,250	2,320	2,222	2,261	35,900	1,130.50
2013-03-12	2,279	2,349	2,220	2,268	38,200	1,134
2013-03-11	2,330	2,332	2,170	2,279	131,300	1,139.50
2013-03-08	2,450	2,450	2,333	2,350	111,300	1,175
2013-03-07	2,250	2,434	2,250	2,394	213,600	1,197
2013-03-06	2,256	2,278	2,196	2,240	57,300	1,120
2013-03-05	2,362	2,380	2,222	2,239	112,400	1,119.50
2013-03-04	2,220	2,328	2,210	2,313	98,000	1,156.50
2013-03-01	2,130	2,225	2,130	2,196	70,600	1,098
2013-02-28	2,086	2,197	2,083	2,155	60,300	1,077.50
2013-02-27	2,101	2,130	2,091	2,112	25,300	1,056
2013-02-26	2,076	2,139	2,065	2,101	38,500	1,050.50
2013-02-25	2,155	2,189	2,101	2,136	76,700	1,068
2013-02-22	2,146	2,147	2,059	2,113	66,300	1,056.50
2013-02-21	2,021	2,100	2,020	2,096	72,400	1,048
2013-02-20	2,013	2,025	1,979	2,010	49,700	1,005
2013-02-19	2,060	2,084	2,001	2,018	54,000	1,009
2013-02-18	1,995	2,055	1,980	2,055	72,600	1,027.50
2013-02-15	2,018	2,022	1,841	1,961	112,500	980.50
2013-02-14	2,185	2,190	2,041	2,041	76,100	1,020.50
2013-02-13	2,110	2,130	2,061	2,085	50,700	1,042.50
2013-02-12	2,206	2,217	2,155	2,168	31,400	1,084
2013-02-08	2,201	2,244	2,182	2,199	41,100	1,099.50
2013-02-07	2,265	2,282	2,202	2,213	68,500	1,106.50
2013-02-06	2,231	2,260	2,194	2,253	67,300	1,126.50
2013-02-05	2,195	2,224	2,172	2,208	42,100	1,104
2013-02-04	2,200	2,215	2,152	2,185	32,800	1,092.50
2013-02-01	2,151	2,227	2,151	2,186	45,800	1,093
2013-01-31	2,176	2,177	2,130	2,150	36,900	1,075
2013-01-30	2,201	2,232	2,124	2,161	70,600	1,080.50
2013-01-29	2,261	2,265	2,180	2,190	76,300	1,095
2013-01-28	2,310	2,331	2,233	2,261	76,000	1,130.50
2013-01-25	2,395	2,435	2,301	2,315	163,000	1,157.50
2013-01-24	2,195	2,440	2,161	2,354	304,200	1,177
2013-01-23	2,288	2,288	2,155	2,200	112,300	1,100
2013-01-22	2,450	2,469	2,220	2,255	591,700	1,127.50
2013-01-21	2,002	2,089	1,991	2,080	92,700	1,040
2013-01-18	1,995	2,020	1,983	1,990	40,100	995
2013-01-17	2,026	2,026	1,970	1,989	44,400	994.50
2013-01-16	2,050	2,058	2,005	2,025	37,200	1,012.50
2013-01-15	2,025	2,050	2,002	2,039	65,800	1,019.50
2013-01-11	2,108	2,190	1,941	2,006	178,400	1,003
2013-01-10	2,134	2,150	2,085	2,111	116,900	1,055.50
2013-01-09	2,025	2,132	2,020	2,105	196,000	1,052.50
2013-01-08	2,075	2,095	1,995	1,999	133,400	999.50
2013-01-07	1,940	2,080	1,905	2,029	167,200	1,014.50
2013-01-04	2,020	2,020	1,968	1,980	96,500	990

分割・併合履歴： [2013-09-26]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