3667 (株)enish の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,557	1,568	1,508	1,520	96,300	1,520
2014-12-29	1,541	1,616	1,541	1,561	107,800	1,561
2014-12-26	1,550	1,629	1,500	1,576	281,800	1,576
2014-12-25	1,550	1,590	1,516	1,526	169,200	1,526
2014-12-24	1,601	1,604	1,555	1,561	163,200	1,561
2014-12-22	1,663	1,675	1,600	1,621	173,800	1,621
2014-12-19	1,654	1,680	1,640	1,663	123,300	1,663
2014-12-18	1,635	1,662	1,606	1,633	125,700	1,633
2014-12-17	1,559	1,637	1,540	1,600	115,700	1,600
2014-12-16	1,600	1,620	1,560	1,580	134,200	1,580
2014-12-15	1,685	1,704	1,610	1,615	268,000	1,615
2014-12-12	1,750	1,805	1,701	1,704	213,700	1,704
2014-12-11	1,685	1,816	1,681	1,769	629,900	1,769
2014-12-10	1,600	1,684	1,596	1,655	169,400	1,655
2014-12-09	1,731	1,731	1,668	1,680	166,500	1,680
2014-12-08	1,800	1,820	1,741	1,742	229,000	1,742
2014-12-05	1,801	1,836	1,762	1,832	217,800	1,832
2014-12-04	1,890	1,898	1,813	1,820	305,400	1,820
2014-12-03	1,926	1,930	1,896	1,899	211,900	1,899
2014-12-02	1,995	2,008	1,914	1,932	305,600	1,932
2014-12-01	1,970	2,028	1,959	2,012	206,900	2,012
2014-11-28	1,914	2,064	1,909	1,991	600,300	1,991
2014-11-27	1,936	1,936	1,890	1,900	225,000	1,900
2014-11-26	1,919	1,970	1,919	1,937	176,100	1,937
2014-11-25	1,930	1,985	1,901	1,958	310,700	1,958
2014-11-21	1,930	2,082	1,882	1,944	953,100	1,944
2014-11-20	1,859	1,950	1,855	1,857	388,700	1,857
2014-11-19	1,969	1,985	1,890	1,899	340,200	1,899
2014-11-18	1,934	2,032	1,934	1,985	384,700	1,985
2014-11-17	1,891	1,980	1,871	1,952	442,000	1,952
2014-11-14	2,000	2,066	1,956	1,991	497,400	1,991
2014-11-13	2,107	2,109	2,010	2,038	441,100	2,038
2014-11-12	2,190	2,208	2,052	2,109	764,000	2,109
2014-11-11	2,275	2,298	2,142	2,159	856,100	2,159
2014-11-10	2,218	2,263	2,116	2,200	947,700	2,200
2014-11-07	2,395	2,440	2,270	2,329	1,002,900	2,329
2014-11-06	2,578	2,680	2,378	2,451	1,858,600	2,451
2014-11-05	2,385	2,640	2,311	2,528	3,719,900	2,528
2014-11-04	3,000	3,175	2,221	2,239	5,171,100	2,239
2014-10-31	2,409	2,750	2,309	2,675	2,044,400	2,675
2014-10-30	2,352	2,389	2,263	2,326	233,200	2,326
2014-10-29	2,300	2,419	2,281	2,302	333,100	2,302
2014-10-28	2,195	2,325	2,171	2,265	192,900	2,265
2014-10-27	2,331	2,434	2,258	2,285	179,300	2,285
2014-10-24	2,464	2,529	2,333	2,377	336,400	2,377
2014-10-23	2,410	2,485	2,360	2,414	331,800	2,414
2014-10-22	2,368	2,499	2,275	2,333	566,200	2,333
2014-10-21	2,400	2,458	2,201	2,235	750,000	2,235
2014-10-20	2,048	2,252	2,002	2,252	473,400	2,252
2014-10-17	1,971	1,971	1,825	1,852	156,400	1,852
2014-10-16	1,909	1,916	1,823	1,833	261,300	1,833
2014-10-15	2,100	2,126	1,909	1,935	246,200	1,935
2014-10-14	2,031	2,105	1,971	2,069	185,200	2,069
2014-10-10	2,201	2,222	2,053	2,131	204,300	2,131
2014-10-09	2,365	2,410	2,250	2,253	118,900	2,253
2014-10-08	2,290	2,381	2,270	2,371	99,500	2,371
2014-10-07	2,450	2,462	2,350	2,358	95,500	2,358
2014-10-06	2,350	2,490	2,350	2,430	246,900	2,430
2014-10-03	2,281	2,378	2,281	2,339	161,400	2,339
2014-10-02	2,300	2,349	2,233	2,279	216,000	2,279
2014-10-01	2,508	2,510	2,370	2,386	285,200	2,386
2014-09-30	2,400	2,630	2,332	2,508	705,800	2,508
2014-09-29	2,305	2,558	2,291	2,429	788,000	2,429
2014-09-26	2,288	2,435	2,221	2,304	297,000	2,304
2014-09-25	2,341	2,360	2,228	2,314	457,200	2,314
2014-09-24	2,522	2,548	2,330	2,391	793,600	2,391
2014-09-22	2,333	2,534	2,331	2,472	1,265,900	2,472
2014-09-19	2,256	2,690	2,251	2,326	3,602,600	2,326
2014-09-18	2,405	2,462	2,222	2,247	1,635,400	2,247
2014-09-17	2,310	2,694	2,305	2,555	5,458,400	2,555
2014-09-16	1,772	2,194	1,756	2,194	1,479,400	2,194
2014-09-12	1,862	1,896	1,772	1,794	382,900	1,794
2014-09-11	2,074	2,078	1,889	1,936	367,000	1,936
2014-09-10	2,062	2,285	1,921	2,024	1,177,300	2,024
2014-09-09	1,840	2,096	1,833	1,932	2,441,600	1,932
2014-09-08	1,545	1,717	1,524	1,696	174,300	1,696
2014-09-05	1,499	1,535	1,481	1,526	68,600	1,526
2014-09-04	1,502	1,543	1,495	1,509	83,200	1,509
2014-09-03	1,550	1,560	1,490	1,511	98,400	1,511
2014-09-02	1,513	1,580	1,509	1,545	93,800	1,545
2014-09-01	1,506	1,524	1,500	1,517	43,100	1,517
2014-08-29	1,520	1,530	1,480	1,528	60,300	1,528
2014-08-28	1,510	1,550	1,467	1,525	127,300	1,525
2014-08-27	1,520	1,528	1,503	1,512	68,000	1,512
2014-08-26	1,488	1,546	1,470	1,490	167,000	1,490
2014-08-25	1,465	1,493	1,440	1,462	80,900	1,462
2014-08-22	1,420	1,458	1,395	1,447	92,300	1,447
2014-08-21	1,421	1,434	1,405	1,421	53,700	1,421
2014-08-20	1,431	1,441	1,424	1,434	31,200	1,434
2014-08-19	1,452	1,461	1,421	1,449	67,200	1,449
2014-08-18	1,380	1,459	1,380	1,415	133,600	1,415
2014-08-15	1,328	1,380	1,305	1,367	75,600	1,367
2014-08-14	1,375	1,381	1,320	1,330	85,900	1,330
2014-08-13	1,400	1,400	1,360	1,378	46,600	1,378
2014-08-12	1,364	1,410	1,351	1,385	100,600	1,385
2014-08-11	1,350	1,389	1,331	1,372	129,400	1,372
2014-08-08	1,344	1,355	1,256	1,305	118,600	1,305
2014-08-07	1,305	1,360	1,273	1,356	135,300	1,356
2014-08-06	1,338	1,360	1,310	1,324	116,100	1,324
2014-08-05	1,402	1,443	1,350	1,354	169,000	1,354
2014-08-04	1,416	1,444	1,399	1,406	166,700	1,406
2014-08-01	1,449	1,460	1,400	1,432	155,200	1,432
2014-07-31	1,409	1,525	1,400	1,472	404,400	1,472
2014-07-30	1,350	1,592	1,325	1,382	419,600	1,382
2014-07-29	1,357	1,362	1,341	1,353	109,300	1,353
2014-07-28	1,386	1,388	1,354	1,357	97,000	1,357
2014-07-25	1,370	1,392	1,370	1,386	75,800	1,386
2014-07-24	1,386	1,395	1,351	1,387	115,600	1,387
2014-07-23	1,370	1,430	1,355	1,373	305,600	1,373
2014-07-22	1,221	1,399	1,221	1,370	1,048,300	1,370
2014-07-18	1,584	1,620	1,566	1,571	105,000	1,571
2014-07-17	1,644	1,644	1,581	1,584	39,900	1,584
2014-07-16	1,671	1,690	1,589	1,604	81,000	1,604
2014-07-15	1,650	1,680	1,628	1,671	63,600	1,671
2014-07-14	1,570	1,645	1,570	1,640	58,700	1,640
2014-07-11	1,553	1,596	1,545	1,576	61,500	1,576
2014-07-10	1,650	1,681	1,564	1,584	123,100	1,584
2014-07-09	1,669	1,675	1,632	1,650	104,600	1,650
2014-07-08	1,728	1,728	1,672	1,706	63,700	1,706
2014-07-07	1,724	1,749	1,717	1,728	41,600	1,728
2014-07-04	1,713	1,733	1,706	1,716	40,600	1,716
2014-07-03	1,742	1,755	1,708	1,713	64,200	1,713
2014-07-02	1,760	1,772	1,737	1,742	72,700	1,742
2014-07-01	1,739	1,773	1,727	1,755	72,400	1,755
2014-06-30	1,685	1,740	1,685	1,719	56,000	1,719
2014-06-27	1,722	1,753	1,650	1,695	103,900	1,695
2014-06-26	1,765	1,770	1,712	1,746	88,100	1,746
2014-06-25	1,802	1,806	1,740	1,740	87,600	1,740
2014-06-24	1,814	1,815	1,758	1,796	105,500	1,796
2014-06-23	1,735	1,788	1,723	1,765	91,600	1,765
2014-06-20	1,806	1,819	1,711	1,735	116,500	1,735
2014-06-19	1,826	1,827	1,770	1,798	86,300	1,798
2014-06-18	1,790	1,831	1,768	1,790	117,300	1,790
2014-06-17	1,750	1,792	1,728	1,768	85,900	1,768
2014-06-16	1,830	1,839	1,752	1,776	127,400	1,776
2014-06-13	1,681	1,816	1,680	1,812	189,200	1,812
2014-06-12	1,686	1,734	1,683	1,721	94,700	1,721
2014-06-11	1,700	1,748	1,661	1,727	112,800	1,727
2014-06-10	1,826	1,845	1,632	1,738	233,700	1,738
2014-06-09	1,816	1,851	1,805	1,825	186,300	1,825
2014-06-06	1,795	1,807	1,725	1,800	135,800	1,800
2014-06-05	1,852	1,869	1,750	1,780	290,800	1,780
2014-06-04	1,723	1,858	1,700	1,832	551,300	1,832
2014-06-03	1,630	1,659	1,602	1,650	129,900	1,650
2014-06-02	1,573	1,635	1,569	1,607	173,500	1,607
2014-05-30	1,610	1,627	1,561	1,573	157,700	1,573
2014-05-29	1,641	1,652	1,561	1,598	198,300	1,598
2014-05-28	1,701	1,709	1,623	1,637	133,000	1,637
2014-05-27	1,780	1,790	1,671	1,680	180,600	1,680
2014-05-26	1,550	1,751	1,531	1,738	300,600	1,738
2014-05-23	1,442	1,500	1,435	1,488	85,100	1,488
2014-05-22	1,373	1,440	1,373	1,414	95,400	1,414
2014-05-21	1,300	1,370	1,289	1,356	69,100	1,356
2014-05-20	1,322	1,360	1,300	1,333	102,400	1,333
2014-05-19	1,450	1,473	1,250	1,321	174,800	1,321
2014-05-16	1,515	1,538	1,460	1,478	62,900	1,478
2014-05-15	1,445	1,560	1,441	1,533	92,000	1,533
2014-05-14	1,395	1,490	1,390	1,483	67,700	1,483
2014-05-13	1,433	1,483	1,404	1,425	126,900	1,425
2014-05-12	1,467	1,495	1,365	1,374	120,000	1,374
2014-05-09	1,468	1,500	1,432	1,487	56,200	1,487
2014-05-08	1,542	1,555	1,482	1,487	81,300	1,487
2014-05-07	1,624	1,624	1,502	1,532	154,700	1,532
2014-05-02	1,660	1,742	1,607	1,635	132,000	1,635
2014-05-01	1,504	1,664	1,503	1,642	183,000	1,642
2014-04-30	1,680	1,700	1,616	1,644	95,300	1,644
2014-04-28	1,682	1,698	1,638	1,671	92,700	1,671
2014-04-25	1,702	1,749	1,695	1,705	47,900	1,705
2014-04-24	1,745	1,769	1,694	1,702	49,800	1,702
2014-04-23	1,707	1,751	1,707	1,745	42,200	1,745
2014-04-22	1,772	1,793	1,689	1,690	64,500	1,690
2014-04-21	1,770	1,818	1,755	1,760	63,400	1,760
2014-04-18	1,752	1,780	1,734	1,768	44,600	1,768
2014-04-17	1,732	1,860	1,721	1,757	91,600	1,757
2014-04-16	1,650	1,720	1,641	1,712	111,400	1,712
2014-04-15	1,756	1,762	1,611	1,639	184,800	1,639
2014-04-14	1,700	1,821	1,700	1,731	74,200	1,731
2014-04-11	1,731	1,785	1,731	1,740	125,100	1,740
2014-04-10	1,893	1,910	1,806	1,811	57,900	1,811
2014-04-09	1,844	1,898	1,843	1,851	49,300	1,851
2014-04-08	1,902	1,930	1,865	1,884	45,700	1,884
2014-04-07	1,950	1,997	1,928	1,936	64,600	1,936
2014-04-04	1,979	2,010	1,955	1,976	69,000	1,976
2014-04-03	2,056	2,061	1,973	1,990	100,100	1,990
2014-04-02	2,095	2,121	2,053	2,057	96,900	2,057
2014-04-01	2,051	2,138	2,001	2,088	223,100	2,088
2014-03-31	1,950	2,070	1,915	2,063	187,200	2,063
2014-03-28	1,839	1,910	1,805	1,904	88,300	1,904
2014-03-27	1,760	1,841	1,717	1,841	80,000	1,841
2014-03-26	1,743	1,815	1,743	1,796	53,600	1,796
2014-03-25	1,792	1,834	1,752	1,767	72,100	1,767
2014-03-24	1,691	1,830	1,691	1,821	139,600	1,821
2014-03-20	1,806	1,819	1,700	1,720	167,100	1,720
2014-03-19	1,891	1,928	1,815	1,824	114,200	1,824
2014-03-18	1,906	1,929	1,874	1,897	56,200	1,897
2014-03-17	1,920	1,930	1,861	1,871	107,800	1,871
2014-03-14	2,005	2,040	1,923	1,949	211,900	1,949
2014-03-13	2,053	2,084	2,032	2,043	83,100	2,043
2014-03-12	2,085	2,085	2,051	2,064	86,900	2,064
2014-03-11	2,118	2,137	2,072	2,102	118,600	2,102
2014-03-10	2,040	2,129	2,029	2,118	162,200	2,118
2014-03-07	2,027	2,045	2,006	2,020	84,900	2,020
2014-03-06	2,035	2,037	2,001	2,017	169,900	2,017
2014-03-05	2,060	2,083	2,012	2,022	101,000	2,022
2014-03-04	2,011	2,038	2,002	2,016	111,800	2,016
2014-03-03	2,065	2,065	2,000	2,044	104,600	2,044
2014-02-28	2,120	2,179	2,076	2,112	101,800	2,112
2014-02-27	2,200	2,201	2,120	2,120	99,100	2,120
2014-02-26	2,250	2,270	2,174	2,214	143,100	2,214
2014-02-25	2,226	2,320	2,184	2,208	307,100	2,208
2014-02-24	2,100	2,200	2,085	2,126	133,500	2,126
2014-02-21	2,100	2,135	2,053	2,095	148,000	2,095
2014-02-20	2,116	2,140	2,051	2,066	116,300	2,066
2014-02-19	2,087	2,180	2,086	2,150	116,600	2,150
2014-02-18	2,063	2,116	2,035	2,108	160,900	2,108
2014-02-17	2,076	2,090	2,017	2,063	166,500	2,063
2014-02-14	2,200	2,219	2,053	2,114	397,700	2,114
2014-02-13	2,347	2,381	2,292	2,319	151,900	2,319
2014-02-12	2,420	2,434	2,337	2,355	170,700	2,355
2014-02-10	2,226	2,390	2,211	2,390	223,600	2,390
2014-02-07	2,280	2,292	2,171	2,209	217,600	2,209
2014-02-06	2,049	2,288	2,041	2,230	337,200	2,230
2014-02-05	2,295	2,297	2,010	2,099	293,200	2,099
2014-02-04	2,050	2,259	2,010	2,130	437,800	2,130
2014-02-03	2,673	2,705	2,471	2,500	219,200	2,500
2014-01-31	2,825	2,830	2,657	2,740	280,700	2,740
2014-01-30	2,719	2,830	2,660	2,775	318,200	2,775
2014-01-29	2,747	2,818	2,723	2,769	161,800	2,769
2014-01-28	2,725	2,780	2,658	2,699	181,000	2,699
2014-01-27	2,748	2,794	2,680	2,680	281,600	2,680
2014-01-24	2,750	2,860	2,726	2,850	465,200	2,850
2014-01-23	2,842	2,980	2,784	2,798	1,141,100	2,798
2014-01-22	2,700	2,847	2,680	2,832	741,900	2,832
2014-01-21	2,770	2,776	2,631	2,680	209,600	2,680
2014-01-20	2,612	2,761	2,598	2,736	318,200	2,736
2014-01-17	2,563	2,620	2,552	2,620	102,500	2,620
2014-01-16	2,607	2,625	2,575	2,575	110,100	2,575
2014-01-15	2,629	2,639	2,589	2,598	123,700	2,598
2014-01-14	2,601	2,640	2,584	2,612	178,300	2,612
2014-01-10	2,702	2,709	2,683	2,690	95,900	2,690
2014-01-09	2,712	2,747	2,697	2,710	144,100	2,710
2014-01-08	2,721	2,734	2,695	2,713	153,400	2,713
2014-01-07	2,771	2,779	2,700	2,712	154,300	2,712
2014-01-06	2,800	2,800	2,760	2,770	207,400	2,770

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