3667 (株)enish の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,377	1,397	1,294	1,298	447,200	1,298
2017-12-28	1,384	1,408	1,346	1,377	309,600	1,377
2017-12-27	1,205	1,399	1,202	1,383	765,300	1,383
2017-12-26	1,346	1,393	1,344	1,355	457,000	1,355
2017-12-25	1,411	1,425	1,346	1,355	398,900	1,355
2017-12-22	1,416	1,437	1,396	1,429	329,700	1,429
2017-12-21	1,400	1,428	1,387	1,425	278,300	1,425
2017-12-20	1,472	1,472	1,411	1,419	219,500	1,419
2017-12-19	1,476	1,476	1,416	1,448	418,300	1,448
2017-12-18	1,508	1,518	1,460	1,476	288,700	1,476
2017-12-15	1,500	1,542	1,495	1,503	195,700	1,503
2017-12-14	1,525	1,536	1,501	1,502	225,900	1,502
2017-12-13	1,552	1,594	1,499	1,523	366,700	1,523
2017-12-12	1,575	1,646	1,547	1,552	467,900	1,552
2017-12-11	1,563	1,632	1,557	1,587	418,100	1,587
2017-12-08	1,551	1,572	1,533	1,550	202,800	1,550
2017-12-07	1,540	1,588	1,540	1,555	259,200	1,555
2017-12-06	1,540	1,619	1,513	1,525	410,100	1,525
2017-12-05	1,580	1,586	1,535	1,546	238,600	1,546
2017-12-04	1,580	1,608	1,548	1,584	349,400	1,584
2017-12-01	1,571	1,611	1,555	1,570	318,400	1,570
2017-11-30	1,585	1,604	1,530	1,584	378,600	1,584
2017-11-29	1,595	1,608	1,557	1,582	387,900	1,582
2017-11-28	1,643	1,660	1,550	1,557	769,700	1,557
2017-11-27	1,659	1,807	1,648	1,661	1,463,600	1,661
2017-11-24	1,547	1,686	1,528	1,675	1,057,900	1,675
2017-11-22	1,510	1,618	1,510	1,562	762,700	1,562
2017-11-21	1,500	1,555	1,474	1,536	605,700	1,536
2017-11-20	1,487	1,572	1,460	1,500	579,900	1,500
2017-11-17	1,500	1,554	1,481	1,494	485,800	1,494
2017-11-16	1,520	1,540	1,475	1,507	467,500	1,507
2017-11-15	1,572	1,584	1,420	1,487	975,800	1,487
2017-11-13	1,710	1,728	1,616	1,622	932,100	1,622
2017-11-10	1,631	1,668	1,603	1,652	892,800	1,652
2017-11-09	1,670	1,750	1,626	1,658	1,225,200	1,658
2017-11-08	1,700	1,726	1,638	1,692	1,075,900	1,692
2017-11-07	1,731	1,777	1,702	1,710	1,432,300	1,710
2017-11-06	1,815	1,845	1,703	1,703	2,548,300	1,703
2017-11-02	2,075	2,108	1,893	1,894	2,673,800	1,894
2017-11-01	2,115	2,152	2,040	2,063	2,897,300	2,063
2017-10-31	2,380	2,385	2,226	2,265	1,650,800	2,265
2017-10-30	2,342	2,388	2,303	2,338	1,107,700	2,338
2017-10-27	2,321	2,387	2,307	2,312	1,692,100	2,312
2017-10-26	2,356	2,455	2,293	2,340	3,433,200	2,340
2017-10-25	2,694	2,777	2,472	2,506	6,389,900	2,506
2017-10-24	2,783	3,010	2,626	2,644	19,564,600	2,644
2017-10-23	2,406	2,938	2,374	2,734	34,327,400	2,734
2017-10-20	2,190	2,606	2,150	2,506	22,243,900	2,506
2017-10-19	2,300	2,345	2,067	2,110	5,352,800	2,110
2017-10-18	2,547	2,584	2,110	2,260	4,415,500	2,260
2017-10-17	2,500	2,559	2,439	2,512	1,079,500	2,512
2017-10-16	2,383	2,510	2,346	2,510	1,087,900	2,510
2017-10-13	2,533	2,600	2,379	2,433	3,577,100	2,433
2017-10-12	2,320	2,600	2,313	2,566	4,012,800	2,566
2017-10-11	2,211	2,292	2,161	2,282	569,000	2,282
2017-10-10	2,178	2,247	2,166	2,234	517,300	2,234
2017-10-06	2,148	2,181	2,106	2,162	341,600	2,162
2017-10-05	2,183	2,209	2,132	2,154	436,200	2,154
2017-10-04	2,275	2,305	2,194	2,203	461,500	2,203
2017-10-03	2,250	2,275	2,203	2,256	403,900	2,256
2017-10-02	2,230	2,328	2,209	2,265	970,400	2,265
2017-09-29	2,200	2,240	2,148	2,198	541,300	2,198
2017-09-28	2,173	2,225	2,152	2,202	659,600	2,202
2017-09-27	2,173	2,228	2,148	2,183	493,700	2,183
2017-09-26	2,351	2,355	2,131	2,145	1,132,800	2,145
2017-09-25	2,305	2,411	2,276	2,321	707,300	2,321
2017-09-22	2,550	2,557	2,339	2,352	1,623,900	2,352
2017-09-21	2,621	2,686	2,522	2,600	2,124,500	2,600
2017-09-20	2,450	2,665	2,385	2,665	3,250,800	2,665
2017-09-19	2,331	2,596	2,289	2,500	2,843,200	2,500
2017-09-15	2,100	2,235	2,100	2,231	486,900	2,231
2017-09-14	2,190	2,245	2,090	2,100	480,100	2,100
2017-09-13	2,140	2,185	2,117	2,177	446,500	2,177
2017-09-12	2,066	2,168	2,054	2,141	517,200	2,141
2017-09-11	2,050	2,107	2,022	2,057	361,500	2,057
2017-09-08	1,981	2,041	1,973	2,031	394,300	2,031
2017-09-07	2,073	2,137	1,971	1,992	661,100	1,992
2017-09-06	1,983	2,127	1,946	2,062	678,500	2,062
2017-09-05	2,199	2,228	2,002	2,045	786,800	2,045
2017-09-04	2,243	2,279	2,166	2,193	463,300	2,193
2017-09-01	2,419	2,419	2,266	2,293	511,300	2,293
2017-08-31	2,427	2,458	2,390	2,402	377,300	2,402
2017-08-30	2,477	2,520	2,380	2,437	994,900	2,437
2017-08-29	2,373	2,465	2,353	2,440	1,009,600	2,440
2017-08-28	2,319	2,434	2,305	2,411	1,008,100	2,411
2017-08-25	2,284	2,417	2,243	2,281	1,346,000	2,281
2017-08-24	2,241	2,308	2,216	2,255	459,500	2,255
2017-08-23	2,260	2,323	2,227	2,239	498,800	2,239
2017-08-22	2,320	2,370	2,210	2,229	654,100	2,229
2017-08-21	2,366	2,444	2,311	2,333	1,155,500	2,333
2017-08-18	2,212	2,367	2,200	2,316	1,217,400	2,316
2017-08-17	2,320	2,515	2,310	2,312	2,789,400	2,312
2017-08-16	2,028	2,522	2,028	2,321	4,265,200	2,321
2017-08-15	2,010	2,083	1,965	2,060	842,800	2,060
2017-08-14	1,904	2,085	1,872	1,998	640,000	1,998
2017-08-10	1,964	2,008	1,906	1,958	641,800	1,958
2017-08-09	2,020	2,036	1,876	1,951	1,233,200	1,951
2017-08-08	2,119	2,164	2,040	2,040	922,300	2,040
2017-08-07	2,140	2,222	2,070	2,133	1,057,600	2,133
2017-08-04	2,112	2,214	2,036	2,151	1,254,900	2,151
2017-08-03	2,260	2,358	2,087	2,133	2,603,400	2,133
2017-08-02	2,116	2,244	2,116	2,210	1,029,000	2,210
2017-08-01	2,230	2,239	2,078	2,116	958,000	2,116
2017-07-31	2,454	2,476	2,176	2,202	1,367,600	2,202
2017-07-28	2,508	2,680	2,342	2,430	2,326,300	2,430
2017-07-27	2,580	2,619	2,366	2,390	1,843,200	2,390
2017-07-26	2,932	2,980	2,597	2,600	3,194,200	2,600
2017-07-25	2,903	3,080	2,783	2,886	4,245,100	2,886
2017-07-24	3,300	3,360	3,180	3,225	1,608,400	3,225
2017-07-21	3,260	3,445	3,155	3,325	1,666,000	3,325
2017-07-20	3,600	3,760	3,065	3,120	4,183,600	3,120
2017-07-19	2,974	3,475	2,937	3,475	2,614,100	3,475
2017-07-18	2,850	2,986	2,777	2,974	1,054,600	2,974
2017-07-14	2,911	2,924	2,750	2,823	1,013,200	2,823
2017-07-13	2,852	2,959	2,810	2,895	1,104,600	2,895
2017-07-12	2,838	2,930	2,811	2,867	802,700	2,867
2017-07-11	2,835	3,080	2,782	2,875	2,209,500	2,875
2017-07-10	2,821	2,950	2,760	2,785	1,468,400	2,785
2017-07-07	2,670	2,880	2,582	2,799	1,873,000	2,799
2017-07-06	2,802	2,925	2,588	2,670	1,834,200	2,670
2017-07-05	3,005	3,080	2,695	2,820	2,388,500	2,820
2017-07-04	3,320	3,335	2,805	3,125	2,196,600	3,125
2017-07-03	3,430	3,540	3,245	3,380	2,086,800	3,380
2017-06-30	2,901	3,120	2,709	3,120	4,126,400	3,120
2017-06-29	3,055	3,255	2,884	2,951	4,026,000	2,951
2017-06-28	2,618	3,015	2,423	2,870	10,276,500	2,870
2017-06-27	2,518	2,518	2,518	2,518	1,387,800	2,518
2017-06-26	2,018	2,018	2,018	2,018	205,700	2,018
2017-06-23	1,521	1,764	1,486	1,618	2,233,700	1,618
2017-06-22	1,599	1,648	1,533	1,580	656,400	1,580
2017-06-21	1,449	1,654	1,428	1,590	1,667,000	1,590
2017-06-20	1,450	1,556	1,440	1,512	885,100	1,512
2017-06-19	1,391	1,457	1,391	1,431	383,300	1,431
2017-06-16	1,400	1,427	1,351	1,391	527,600	1,391
2017-06-15	1,445	1,469	1,357	1,391	426,600	1,391
2017-06-14	1,490	1,514	1,411	1,440	392,500	1,440
2017-06-13	1,479	1,532	1,467	1,490	374,700	1,490
2017-06-12	1,558	1,570	1,451	1,487	783,300	1,487
2017-06-09	1,470	1,599	1,468	1,598	774,500	1,598
2017-06-08	1,501	1,585	1,458	1,475	938,500	1,475
2017-06-07	1,421	1,532	1,409	1,529	1,417,700	1,529
2017-06-06	1,526	1,563	1,409	1,421	1,616,700	1,421
2017-06-05	1,990	1,991	1,573	1,611	5,377,700	1,611
2017-06-02	1,760	1,760	1,570	1,760	2,934,800	1,760
2017-06-01	1,178	1,460	1,170	1,460	1,512,500	1,460
2017-05-31	1,081	1,162	1,070	1,160	1,103,800	1,160
2017-05-30	1,075	1,104	1,043	1,061	617,700	1,061
2017-05-29	1,100	1,174	1,077	1,077	1,064,000	1,077
2017-05-26	1,101	1,127	1,081	1,103	403,200	1,103
2017-05-25	1,140	1,148	1,088	1,107	964,500	1,107
2017-05-24	1,095	1,152	1,071	1,121	1,180,100	1,121
2017-05-23	1,032	1,070	1,010	1,065	543,500	1,065
2017-05-22	1,072	1,085	1,034	1,050	488,000	1,050
2017-05-19	1,070	1,140	1,039	1,064	1,026,800	1,064
2017-05-18	980	1,122	980	1,052	2,161,500	1,052
2017-05-17	1,008	1,064	985	990	1,040,500	990
2017-05-16	937	1,072	936	1,045	2,726,000	1,045
2017-05-15	922	947	901	936	811,600	936
2017-05-12	979	979	913	929	943,500	929
2017-05-11	966	1,004	949	966	1,382,200	966
2017-05-10	1,014	1,056	944	969	3,185,400	969
2017-05-09	1,204	1,217	954	984	5,095,300	984
2017-05-08	1,181	1,353	1,181	1,230	4,850,600	1,230
2017-05-02	1,069	1,287	1,011	1,161	8,191,100	1,161
2017-05-01	1,050	1,050	1,000	1,050	2,622,300	1,050
2017-04-28	781	991	762	900	7,083,200	900
2017-04-27	800	868	786	841	2,062,300	841
2017-04-26	834	839	797	812	1,071,600	812
2017-04-25	772	815	765	804	1,628,100	804
2017-04-24	779	860	738	780	4,777,200	780
2017-04-21	940	956	786	809	9,645,700	809
2017-04-20	783	936	782	936	10,846,000	936
2017-04-19	838	884	779	786	35,182,500	786
2017-04-18	628	734	605	734	3,588,400	734
2017-04-17	534	650	533	634	1,793,300	634
2017-04-14	513	564	509	554	468,000	554
2017-04-13	495	520	491	514	60,500	514
2017-04-12	520	521	493	502	159,000	502
2017-04-11	537	539	524	531	57,800	531
2017-04-10	529	577	526	545	191,600	545
2017-04-07	519	535	508	529	121,900	529
2017-04-06	523	537	510	519	102,500	519
2017-04-05	520	541	520	533	96,400	533
2017-04-04	529	536	510	522	135,400	522
2017-04-03	552	567	538	538	188,100	538
2017-03-31	569	573	555	555	75,200	555
2017-03-30	576	593	561	562	102,300	562
2017-03-29	568	581	568	577	79,100	577
2017-03-28	563	579	560	565	107,100	565
2017-03-27	595	595	559	559	284,800	559
2017-03-24	605	612	595	602	61,800	602
2017-03-23	600	614	595	600	92,100	600
2017-03-22	602	617	598	603	171,500	603
2017-03-21	611	635	610	622	136,500	622
2017-03-17	625	632	602	620	194,300	620
2017-03-16	590	629	590	629	191,700	629
2017-03-15	605	609	590	590	128,300	590
2017-03-14	595	609	589	606	123,600	606
2017-03-13	615	615	592	595	197,400	595
2017-03-10	629	646	610	616	221,400	616
2017-03-09	623	652	615	632	434,500	632
2017-03-08	639	639	606	613	318,100	613
2017-03-07	653	688	615	632	864,200	632
2017-03-06	608	678	605	663	782,100	663
2017-03-03	596	616	587	594	380,000	594
2017-03-02	579	579	569	576	71,700	576
2017-03-01	564	572	557	571	68,300	571
2017-02-28	572	579	564	564	42,300	564
2017-02-27	578	578	562	570	82,800	570
2017-02-24	574	583	564	568	163,100	568
2017-02-23	590	590	572	583	101,100	583
2017-02-22	586	588	576	587	89,900	587
2017-02-21	592	598	579	586	71,500	586
2017-02-20	565	588	562	586	118,300	586
2017-02-17	561	580	558	564	211,500	564
2017-02-16	600	640	560	567	893,200	567
2017-02-15	560	598	543	590	260,100	590
2017-02-14	557	568	553	558	134,000	558
2017-02-13	550	562	549	556	124,100	556
2017-02-10	540	556	538	549	133,300	549
2017-02-09	538	545	530	539	78,000	539
2017-02-08	530	544	526	538	88,500	538
2017-02-07	527	536	516	527	103,400	527
2017-02-06	520	556	500	526	434,600	526
2017-02-03	528	534	511	520	124,800	520
2017-02-02	539	547	530	532	101,300	532
2017-02-01	545	554	538	542	123,600	542
2017-01-31	552	555	547	549	79,800	549
2017-01-30	551	563	544	559	115,800	559
2017-01-27	560	570	542	551	247,500	551
2017-01-26	560	580	545	570	385,300	570
2017-01-25	541	567	531	553	193,000	553
2017-01-24	527	550	525	531	97,000	531
2017-01-23	540	540	525	527	75,700	527
2017-01-20	546	556	535	539	98,300	539
2017-01-19	533	552	531	544	95,200	544
2017-01-18	525	538	524	528	95,100	528
2017-01-17	546	549	529	532	156,600	532
2017-01-16	560	563	541	549	76,200	549
2017-01-13	540	560	540	558	96,900	558
2017-01-12	547	561	536	542	156,000	542
2017-01-11	539	557	532	549	269,500	549
2017-01-10	577	580	538	540	512,400	540
2017-01-06	576	589	571	584	320,900	584
2017-01-05	596	623	578	586	1,031,700	586
2017-01-04	562	634	554	610	1,807,300	610

分割・併合履歴： [2013-09-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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