3667 (株)enish の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	372	379	366	375	154,000	375
2021-12-29	356	381	356	375	420,900	375
2021-12-28	355	364	349	349	302,800	349
2021-12-27	355	365	343	354	491,900	354
2021-12-24	376	384	376	382	135,200	382
2021-12-23	370	377	368	373	147,000	373
2021-12-22	360	373	360	365	136,000	365
2021-12-21	367	368	361	361	118,200	361
2021-12-20	369	372	360	361	139,200	361
2021-12-17	368	380	366	370	156,200	370
2021-12-16	371	375	367	370	69,500	370
2021-12-15	360	371	358	368	83,000	368
2021-12-14	362	366	355	360	130,900	360
2021-12-13	371	375	363	368	111,400	368
2021-12-10	375	379	369	371	117,800	371
2021-12-09	382	391	380	380	163,200	380
2021-12-08	381	383	375	378	123,100	378
2021-12-07	370	378	369	377	151,500	377
2021-12-06	367	371	363	364	101,200	364
2021-12-03	356	371	356	369	175,000	369
2021-12-02	366	373	353	357	227,800	357
2021-12-01	364	373	358	370	180,100	370
2021-11-30	370	388	366	366	213,400	366
2021-11-29	362	383	362	368	228,400	368
2021-11-26	382	382	370	373	208,600	373
2021-11-25	403	404	385	385	300,900	385
2021-11-24	405	414	401	403	65,500	403
2021-11-22	405	408	393	406	150,800	406
2021-11-19	408	411	402	404	71,200	404
2021-11-18	409	409	400	409	121,400	409
2021-11-17	416	423	410	411	94,300	411
2021-11-16	408	418	406	416	165,200	416
2021-11-15	405	430	405	409	304,000	409
2021-11-12	404	407	404	404	44,400	404
2021-11-11	407	407	401	404	76,700	404
2021-11-10	403	409	403	407	93,800	407
2021-11-09	407	411	400	402	76,800	402
2021-11-08	401	409	398	406	111,700	406
2021-11-05	402	407	400	407	153,300	407
2021-11-04	419	420	409	410	128,500	410
2021-11-02	400	416	400	411	231,100	411
2021-11-01	406	406	391	396	396,900	396
2021-10-29	421	426	411	412	162,000	412
2021-10-28	411	422	406	420	132,400	420
2021-10-27	420	420	412	418	67,400	418
2021-10-26	410	422	406	420	158,000	420
2021-10-25	420	420	401	405	328,100	405
2021-10-22	431	431	421	424	228,900	424
2021-10-21	436	455	431	431	457,800	431
2021-10-20	440	450	440	440	213,800	440
2021-10-19	435	435	430	434	44,000	434
2021-10-18	434	438	430	434	70,800	434
2021-10-15	421	433	421	431	77,600	431
2021-10-14	425	428	420	421	107,900	421
2021-10-13	435	435	423	423	119,300	423
2021-10-12	439	440	433	433	101,500	433
2021-10-11	440	443	434	442	129,800	442
2021-10-08	439	441	435	435	114,500	435
2021-10-07	433	439	429	435	80,200	435
2021-10-06	430	440	424	428	175,500	428
2021-10-05	432	434	419	428	361,100	428
2021-10-04	450	454	433	436	269,600	436
2021-10-01	450	452	442	447	151,500	447
2021-09-30	454	455	445	451	116,900	451
2021-09-29	450	459	449	459	124,500	459
2021-09-28	458	460	453	457	101,200	457
2021-09-27	464	466	454	460	168,300	460
2021-09-24	450	460	450	460	148,800	460
2021-09-22	453	456	440	442	231,300	442
2021-09-21	451	458	448	454	230,500	454
2021-09-17	467	473	463	467	181,200	467
2021-09-16	475	476	453	464	382,400	464
2021-09-15	482	486	475	477	210,400	477
2021-09-14	488	492	478	487	247,300	487
2021-09-13	485	493	478	490	404,400	490
2021-09-10	507	510	485	485	1,049,400	485
2021-09-09	499	568	497	507	3,727,400	507
2021-09-08	500	502	493	500	106,800	500
2021-09-07	502	513	497	502	189,700	502
2021-09-06	506	512	496	498	203,600	498
2021-09-03	513	524	505	509	196,500	509
2021-09-02	531	535	516	519	174,700	519
2021-09-01	527	539	523	534	164,500	534
2021-08-31	535	535	522	532	73,900	532
2021-08-30	525	532	514	529	81,500	529
2021-08-27	532	532	520	523	145,600	523
2021-08-26	530	541	530	539	124,000	539
2021-08-25	523	528	516	525	76,100	525
2021-08-24	517	529	517	523	72,100	523
2021-08-23	500	518	500	515	115,900	515
2021-08-20	507	517	495	499	159,200	499
2021-08-19	510	527	506	507	153,000	507
2021-08-18	506	520	484	517	347,200	517
2021-08-17	549	549	506	508	420,300	508
2021-08-16	555	560	541	542	290,500	542
2021-08-13	556	561	543	557	168,200	557
2021-08-12	575	575	551	555	248,100	555
2021-08-11	578	585	567	570	133,800	570
2021-08-10	571	585	563	585	178,500	585
2021-08-06	575	582	562	570	233,500	570
2021-08-05	582	595	573	579	167,700	579
2021-08-04	596	607	574	581	367,900	581
2021-08-03	599	629	587	596	823,000	596
2021-08-02	579	609	565	603	1,103,100	603
2021-07-30	540	558	540	549	148,500	549
2021-07-29	560	567	535	544	393,600	544
2021-07-28	570	573	553	555	205,000	555
2021-07-27	570	575	564	574	66,400	574
2021-07-26	563	572	560	564	99,400	564
2021-07-21	565	569	557	558	97,100	558
2021-07-20	560	574	558	558	162,400	558
2021-07-19	575	576	556	563	227,100	563
2021-07-16	567	582	563	573	187,800	573
2021-07-15	576	576	561	567	191,300	567
2021-07-14	589	594	575	576	153,400	576
2021-07-13	582	595	579	590	242,500	590
2021-07-12	572	587	566	582	281,600	582
2021-07-09	555	567	551	566	364,900	566
2021-07-08	597	599	562	567	842,100	567
2021-07-07	593	609	592	602	200,600	602
2021-07-06	601	611	592	598	270,600	598
2021-07-05	615	626	597	600	498,900	600
2021-07-02	631	631	604	608	635,300	608
2021-07-01	614	634	598	631	696,800	631
2021-06-30	585	613	583	613	632,800	613
2021-06-29	575	592	568	584	305,500	584
2021-06-28	599	599	575	576	388,600	576
2021-06-25	578	598	574	598	294,600	598
2021-06-24	576	584	566	576	231,000	576
2021-06-23	576	596	575	575	384,200	575
2021-06-22	600	601	575	576	475,700	576
2021-06-21	578	602	577	590	808,400	590
2021-06-18	586	610	571	591	1,841,400	591
2021-06-17	522	603	516	586	3,893,300	586
2021-06-16	520	524	515	524	42,500	524
2021-06-15	521	526	518	524	61,700	524
2021-06-14	515	524	505	522	135,700	522
2021-06-11	523	531	513	515	123,400	515
2021-06-10	519	519	510	515	55,800	515
2021-06-09	514	528	514	523	81,500	523
2021-06-08	508	516	508	514	81,200	514
2021-06-07	505	509	504	508	39,400	508
2021-06-04	505	510	498	505	57,400	505
2021-06-03	506	506	498	501	85,300	501
2021-06-02	508	512	504	506	50,700	506
2021-06-01	510	513	503	512	48,500	512
2021-05-31	518	520	505	506	84,200	506
2021-05-28	522	522	515	522	74,400	522
2021-05-27	521	522	513	520	88,700	520
2021-05-26	520	527	516	523	82,200	523
2021-05-25	517	522	513	515	49,600	515
2021-05-24	518	519	506	517	120,500	517
2021-05-21	513	522	511	518	110,000	518
2021-05-20	506	518	501	513	116,800	513
2021-05-19	500	518	499	511	145,900	511
2021-05-18	498	506	495	506	81,900	506
2021-05-17	503	507	486	491	105,100	491
2021-05-14	500	508	492	501	95,400	501
2021-05-13	490	499	481	487	198,500	487
2021-05-12	523	523	495	498	274,600	498
2021-05-11	536	536	516	518	158,600	518
2021-05-10	522	540	522	536	131,400	536
2021-05-07	520	532	513	522	122,500	522
2021-05-06	505	525	486	522	314,800	522
2021-04-30	500	513	500	508	141,000	508
2021-04-28	510	512	500	500	98,600	500
2021-04-27	507	515	502	514	76,900	514
2021-04-26	505	508	499	507	67,900	507
2021-04-23	505	515	500	505	88,300	505
2021-04-22	505	512	502	506	66,500	506
2021-04-21	496	503	491	497	171,800	497
2021-04-20	510	516	501	505	143,300	505
2021-04-19	543	543	513	514	323,700	514
2021-04-16	550	553	541	542	149,400	542
2021-04-15	547	565	547	555	213,900	555
2021-04-14	540	555	537	555	131,300	555
2021-04-13	548	548	538	542	79,000	542
2021-04-12	546	548	537	544	98,600	544
2021-04-09	559	559	547	548	120,400	548
2021-04-08	550	559	540	558	140,100	558
2021-04-07	549	563	542	550	222,500	550
2021-04-06	554	555	538	543	151,700	543
2021-04-05	551	555	542	554	154,600	554
2021-04-02	529	550	527	546	234,800	546
2021-04-01	529	535	525	528	57,200	528
2021-03-31	528	530	518	527	105,900	527
2021-03-30	530	541	527	534	147,500	534
2021-03-29	536	537	521	527	150,700	527
2021-03-26	532	538	525	538	118,100	538
2021-03-25	524	528	508	528	144,700	528
2021-03-24	519	524	509	519	223,100	519
2021-03-23	547	550	525	528	227,400	528
2021-03-22	538	550	530	544	192,500	544
2021-03-19	530	538	518	538	236,700	538
2021-03-18	564	565	529	532	362,500	532
2021-03-17	532	551	532	551	318,600	551
2021-03-16	525	533	518	532	190,700	532
2021-03-15	528	528	513	525	210,500	525
2021-03-12	523	532	521	528	222,500	528
2021-03-11	511	523	508	522	180,300	522
2021-03-10	497	524	497	510	611,400	510
2021-03-09	479	496	470	493	351,900	493
2021-03-08	479	492	476	487	226,300	487
2021-03-05	470	477	457	477	238,400	477
2021-03-04	483	485	466	476	305,300	476
2021-03-03	485	491	483	489	97,200	489
2021-03-02	495	500	480	485	212,100	485
2021-03-01	490	502	487	500	188,800	500
2021-02-26	485	497	475	495	366,000	495
2021-02-25	519	525	496	496	448,600	496
2021-02-24	538	539	505	507	620,800	507
2021-02-22	494	548	494	537	951,500	537
2021-02-19	508	518	475	481	578,600	481
2021-02-18	519	539	509	509	316,100	509
2021-02-17	517	521	508	513	252,700	513
2021-02-16	505	541	503	520	645,700	520
2021-02-15	506	524	484	503	397,700	503
2021-02-12	509	509	499	504	152,000	504
2021-02-10	496	510	496	509	129,800	509
2021-02-09	505	508	496	501	151,800	501
2021-02-08	520	520	497	505	259,700	505
2021-02-05	499	513	496	512	247,800	512
2021-02-04	506	513	486	494	292,200	494
2021-02-03	505	526	502	506	490,800	506
2021-02-02	470	496	467	494	266,700	494
2021-02-01	462	469	453	467	87,600	467
2021-01-29	473	479	453	457	169,000	457
2021-01-28	461	477	461	472	135,300	472
2021-01-27	472	476	470	473	79,800	473
2021-01-26	490	490	469	469	214,300	469
2021-01-25	493	498	471	488	379,100	488
2021-01-22	463	497	462	490	692,800	490
2021-01-21	455	459	450	459	99,700	459
2021-01-20	450	454	444	453	106,400	453
2021-01-19	440	451	438	450	103,100	450
2021-01-18	441	442	435	437	152,800	437
2021-01-15	442	447	437	446	128,700	446
2021-01-14	453	453	442	442	182,400	442
2021-01-13	448	453	446	452	90,400	452
2021-01-12	448	451	442	447	153,500	447
2021-01-08	440	455	439	452	270,800	452
2021-01-07	447	448	433	435	221,900	435
2021-01-06	435	445	431	440	166,200	440
2021-01-05	435	441	427	432	170,500	432
2021-01-04	441	441	424	435	153,000	435

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