3667 (株)enish の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 346 | 357 | 342 | 351 | 609,600 | 351 |
| 2022-12-29 | 327 | 343 | 327 | 341 | 596,200 | 341 |
| 2022-12-28 | 329 | 333 | 318 | 331 | 869,200 | 331 |
| 2022-12-27 | 343 | 348 | 326 | 331 | 1,194,000 | 331 |
| 2022-12-26 | 339 | 348 | 337 | 339 | 494,700 | 339 |
| 2022-12-23 | 352 | 353 | 340 | 343 | 647,900 | 343 |
| 2022-12-22 | 359 | 361 | 346 | 350 | 502,200 | 350 |
| 2022-12-21 | 357 | 372 | 356 | 358 | 517,500 | 358 |
| 2022-12-20 | 393 | 393 | 351 | 363 | 2,132,100 | 363 |
| 2022-12-19 | 391 | 395 | 389 | 393 | 412,600 | 393 |
| 2022-12-16 | 395 | 399 | 394 | 396 | 254,300 | 396 |
| 2022-12-15 | 401 | 408 | 398 | 400 | 285,700 | 400 |
| 2022-12-14 | 403 | 406 | 395 | 400 | 330,700 | 400 |
| 2022-12-13 | 400 | 407 | 400 | 402 | 350,800 | 402 |
| 2022-12-12 | 395 | 407 | 392 | 403 | 367,800 | 403 |
| 2022-12-09 | 391 | 403 | 391 | 400 | 609,400 | 400 |
| 2022-12-08 | 397 | 401 | 389 | 393 | 695,700 | 393 |
| 2022-12-07 | 400 | 403 | 382 | 401 | 1,077,700 | 401 |
| 2022-12-06 | 403 | 408 | 399 | 401 | 504,600 | 401 |
| 2022-12-05 | 414 | 416 | 405 | 407 | 677,700 | 407 |
| 2022-12-02 | 416 | 423 | 411 | 417 | 703,900 | 417 |
| 2022-12-01 | 426 | 429 | 409 | 419 | 1,311,200 | 419 |
| 2022-11-30 | 416 | 430 | 411 | 424 | 2,308,600 | 424 |
| 2022-11-29 | 407 | 415 | 398 | 410 | 1,872,200 | 410 |
| 2022-11-28 | 420 | 427 | 403 | 411 | 2,274,700 | 411 |
| 2022-11-25 | 512 | 517 | 411 | 414 | 8,505,200 | 414 |
| 2022-11-24 | 507 | 514 | 494 | 510 | 761,800 | 510 |
| 2022-11-22 | 518 | 528 | 501 | 507 | 1,027,000 | 507 |
| 2022-11-21 | 532 | 542 | 513 | 514 | 1,213,600 | 514 |
| 2022-11-18 | 566 | 579 | 539 | 541 | 1,805,500 | 541 |
| 2022-11-17 | 514 | 569 | 513 | 568 | 2,201,700 | 568 |
| 2022-11-16 | 509 | 521 | 498 | 516 | 1,181,000 | 516 |
| 2022-11-15 | 497 | 513 | 486 | 507 | 825,600 | 507 |
| 2022-11-14 | 488 | 496 | 473 | 493 | 847,600 | 493 |
| 2022-11-11 | 493 | 505 | 487 | 496 | 910,500 | 496 |
| 2022-11-10 | 477 | 506 | 475 | 491 | 1,369,600 | 491 |
| 2022-11-09 | 475 | 486 | 467 | 478 | 846,000 | 478 |
| 2022-11-08 | 475 | 481 | 468 | 474 | 631,200 | 474 |
| 2022-11-07 | 474 | 482 | 466 | 476 | 591,000 | 476 |
| 2022-11-04 | 461 | 488 | 460 | 475 | 932,000 | 475 |
| 2022-11-02 | 477 | 479 | 456 | 468 | 1,326,700 | 468 |
| 2022-11-01 | 472 | 489 | 470 | 482 | 1,226,100 | 482 |
| 2022-10-31 | 450 | 483 | 441 | 472 | 2,273,700 | 472 |
| 2022-10-28 | 438 | 439 | 428 | 432 | 675,500 | 432 |
| 2022-10-27 | 431 | 446 | 429 | 440 | 412,100 | 440 |
| 2022-10-26 | 446 | 446 | 431 | 434 | 664,800 | 434 |
| 2022-10-25 | 428 | 449 | 425 | 438 | 852,300 | 438 |
| 2022-10-24 | 461 | 463 | 432 | 434 | 1,555,900 | 434 |
| 2022-10-21 | 469 | 471 | 457 | 461 | 647,200 | 461 |
| 2022-10-20 | 478 | 488 | 467 | 470 | 931,200 | 470 |
| 2022-10-19 | 484 | 494 | 477 | 480 | 819,800 | 480 |
| 2022-10-18 | 466 | 482 | 463 | 480 | 677,300 | 480 |
| 2022-10-17 | 464 | 483 | 461 | 463 | 1,162,300 | 463 |
| 2022-10-14 | 468 | 491 | 463 | 464 | 1,700,000 | 464 |
| 2022-10-13 | 470 | 472 | 441 | 444 | 1,096,500 | 444 |
| 2022-10-12 | 462 | 475 | 459 | 468 | 677,000 | 468 |
| 2022-10-11 | 472 | 480 | 457 | 470 | 957,900 | 470 |
| 2022-10-07 | 469 | 489 | 465 | 467 | 978,900 | 467 |
| 2022-10-06 | 494 | 501 | 468 | 471 | 1,324,000 | 471 |
| 2022-10-05 | 512 | 517 | 490 | 499 | 1,130,100 | 499 |
| 2022-10-04 | 481 | 511 | 479 | 509 | 1,566,800 | 509 |
| 2022-10-03 | 490 | 495 | 464 | 478 | 1,815,400 | 478 |
| 2022-09-30 | 497 | 502 | 478 | 500 | 1,338,100 | 500 |
| 2022-09-29 | 460 | 502 | 460 | 489 | 1,976,600 | 489 |
| 2022-09-28 | 475 | 477 | 442 | 456 | 1,784,500 | 456 |
| 2022-09-27 | 477 | 479 | 448 | 476 | 1,007,300 | 476 |
| 2022-09-26 | 452 | 477 | 451 | 463 | 1,315,800 | 463 |
| 2022-09-22 | 422 | 460 | 419 | 458 | 1,701,500 | 458 |
| 2022-09-21 | 421 | 428 | 413 | 424 | 670,000 | 424 |
| 2022-09-20 | 423 | 431 | 407 | 425 | 1,092,900 | 425 |
| 2022-09-16 | 430 | 431 | 420 | 424 | 534,600 | 424 |
| 2022-09-15 | 440 | 450 | 428 | 429 | 886,200 | 429 |
| 2022-09-14 | 418 | 453 | 418 | 437 | 1,528,200 | 437 |
| 2022-09-13 | 419 | 434 | 407 | 434 | 1,019,100 | 434 |
| 2022-09-12 | 404 | 421 | 404 | 418 | 862,800 | 418 |
| 2022-09-09 | 415 | 417 | 395 | 403 | 1,582,900 | 403 |
| 2022-09-08 | 432 | 441 | 420 | 421 | 853,200 | 421 |
| 2022-09-07 | 432 | 441 | 410 | 430 | 1,852,200 | 430 |
| 2022-09-06 | 442 | 452 | 427 | 440 | 957,100 | 440 |
| 2022-09-05 | 431 | 453 | 421 | 440 | 1,964,300 | 440 |
| 2022-09-02 | 409 | 419 | 400 | 419 | 639,800 | 419 |
| 2022-09-01 | 404 | 412 | 399 | 407 | 773,900 | 407 |
| 2022-08-31 | 424 | 433 | 401 | 404 | 1,102,900 | 404 |
| 2022-08-30 | 408 | 427 | 408 | 426 | 587,700 | 426 |
| 2022-08-29 | 395 | 409 | 395 | 408 | 547,000 | 408 |
| 2022-08-26 | 431 | 438 | 400 | 406 | 1,058,100 | 406 |
| 2022-08-25 | 428 | 434 | 416 | 419 | 476,700 | 419 |
| 2022-08-24 | 442 | 445 | 428 | 429 | 526,800 | 429 |
| 2022-08-23 | 440 | 454 | 437 | 441 | 644,700 | 441 |
| 2022-08-22 | 452 | 455 | 435 | 438 | 782,800 | 438 |
| 2022-08-19 | 475 | 478 | 452 | 461 | 1,072,600 | 461 |
| 2022-08-18 | 483 | 506 | 471 | 474 | 1,260,600 | 474 |
| 2022-08-17 | 471 | 512 | 468 | 488 | 2,127,100 | 488 |
| 2022-08-16 | 445 | 472 | 441 | 472 | 1,228,300 | 472 |
| 2022-08-15 | 414 | 451 | 410 | 445 | 1,740,500 | 445 |
| 2022-08-12 | 406 | 419 | 399 | 412 | 610,000 | 412 |
| 2022-08-10 | 400 | 408 | 390 | 403 | 702,500 | 403 |
| 2022-08-09 | 414 | 432 | 403 | 404 | 956,100 | 404 |
| 2022-08-08 | 405 | 433 | 400 | 417 | 1,428,800 | 417 |
| 2022-08-05 | 396 | 414 | 392 | 405 | 804,900 | 405 |
| 2022-08-04 | 387 | 406 | 385 | 396 | 860,200 | 396 |
| 2022-08-03 | 381 | 402 | 381 | 394 | 821,000 | 394 |
| 2022-08-02 | 382 | 403 | 379 | 388 | 1,351,400 | 388 |
| 2022-08-01 | 360 | 393 | 358 | 388 | 2,104,100 | 388 |
| 2022-07-29 | 347 | 358 | 343 | 357 | 406,900 | 357 |
| 2022-07-28 | 343 | 349 | 340 | 347 | 345,800 | 347 |
| 2022-07-27 | 346 | 347 | 337 | 340 | 425,600 | 340 |
| 2022-07-26 | 351 | 356 | 345 | 351 | 351,900 | 351 |
| 2022-07-25 | 355 | 365 | 348 | 351 | 436,700 | 351 |
| 2022-07-22 | 368 | 368 | 350 | 354 | 872,900 | 354 |
| 2022-07-21 | 380 | 389 | 367 | 368 | 722,400 | 368 |
| 2022-07-20 | 370 | 381 | 365 | 376 | 444,100 | 376 |
| 2022-07-19 | 365 | 376 | 362 | 367 | 338,600 | 367 |
| 2022-07-15 | 374 | 379 | 364 | 364 | 698,500 | 364 |
| 2022-07-14 | 372 | 390 | 369 | 380 | 565,300 | 380 |
| 2022-07-13 | 371 | 380 | 367 | 376 | 450,300 | 376 |
| 2022-07-12 | 388 | 391 | 374 | 376 | 657,000 | 376 |
| 2022-07-11 | 406 | 414 | 394 | 394 | 979,500 | 394 |
| 2022-07-08 | 383 | 405 | 378 | 400 | 1,636,300 | 400 |
| 2022-07-07 | 409 | 410 | 373 | 383 | 1,439,500 | 383 |
| 2022-07-06 | 402 | 421 | 392 | 406 | 2,066,000 | 406 |
| 2022-07-05 | 374 | 398 | 362 | 397 | 1,596,300 | 397 |
| 2022-07-04 | 366 | 381 | 352 | 374 | 1,333,700 | 374 |
| 2022-07-01 | 395 | 397 | 351 | 358 | 2,487,800 | 358 |
| 2022-06-30 | 434 | 465 | 391 | 393 | 4,391,100 | 393 |
| 2022-06-29 | 374 | 435 | 363 | 402 | 8,070,900 | 402 |
| 2022-06-28 | 351 | 375 | 347 | 367 | 1,639,100 | 367 |
| 2022-06-27 | 358 | 370 | 345 | 356 | 2,034,600 | 356 |
| 2022-06-24 | 385 | 389 | 347 | 350 | 4,675,600 | 350 |
| 2022-06-23 | 380 | 420 | 350 | 365 | 21,212,300 | 365 |
| 2022-06-22 | 320 | 388 | 298 | 388 | 11,713,800 | 388 |
| 2022-06-21 | 301 | 310 | 301 | 308 | 184,900 | 308 |
| 2022-06-20 | 307 | 307 | 291 | 298 | 142,500 | 298 |
| 2022-06-17 | 300 | 304 | 295 | 299 | 241,100 | 299 |
| 2022-06-16 | 317 | 319 | 303 | 308 | 253,800 | 308 |
| 2022-06-15 | 330 | 330 | 311 | 314 | 318,900 | 314 |
| 2022-06-14 | 332 | 336 | 323 | 331 | 268,900 | 331 |
| 2022-06-13 | 329 | 336 | 323 | 335 | 267,600 | 335 |
| 2022-06-10 | 329 | 342 | 323 | 335 | 290,800 | 335 |
| 2022-06-09 | 328 | 343 | 323 | 332 | 562,400 | 332 |
| 2022-06-08 | 320 | 330 | 318 | 328 | 287,800 | 328 |
| 2022-06-07 | 311 | 319 | 308 | 317 | 187,300 | 317 |
| 2022-06-06 | 312 | 319 | 308 | 312 | 201,400 | 312 |
| 2022-06-03 | 316 | 318 | 306 | 316 | 526,100 | 316 |
| 2022-06-02 | 325 | 382 | 312 | 313 | 1,781,100 | 313 |
| 2022-06-01 | 322 | 332 | 319 | 332 | 226,700 | 332 |
| 2022-05-31 | 322 | 327 | 318 | 322 | 142,800 | 322 |
| 2022-05-30 | 308 | 326 | 308 | 324 | 318,000 | 324 |
| 2022-05-27 | 321 | 322 | 303 | 308 | 331,500 | 308 |
| 2022-05-26 | 319 | 326 | 318 | 319 | 143,800 | 319 |
| 2022-05-25 | 322 | 323 | 311 | 318 | 237,000 | 318 |
| 2022-05-24 | 349 | 350 | 324 | 325 | 409,000 | 325 |
| 2022-05-23 | 356 | 357 | 347 | 349 | 222,800 | 349 |
| 2022-05-20 | 350 | 355 | 345 | 352 | 232,000 | 352 |
| 2022-05-19 | 340 | 359 | 336 | 353 | 402,800 | 353 |
| 2022-05-18 | 361 | 362 | 346 | 351 | 600,400 | 351 |
| 2022-05-17 | 342 | 355 | 332 | 355 | 759,600 | 355 |
| 2022-05-16 | 318 | 341 | 314 | 332 | 670,000 | 332 |
| 2022-05-13 | 299 | 316 | 299 | 316 | 260,800 | 316 |
| 2022-05-12 | 309 | 309 | 297 | 297 | 100,800 | 297 |
| 2022-05-11 | 312 | 318 | 307 | 309 | 124,100 | 309 |
| 2022-05-10 | 301 | 316 | 301 | 313 | 134,600 | 313 |
| 2022-05-09 | 313 | 315 | 304 | 306 | 108,700 | 306 |
| 2022-05-06 | 304 | 320 | 304 | 316 | 180,900 | 316 |
| 2022-05-02 | 288 | 314 | 281 | 305 | 340,900 | 305 |
| 2022-04-28 | 314 | 314 | 299 | 304 | 171,700 | 304 |
| 2022-04-27 | 297 | 315 | 296 | 315 | 178,900 | 315 |
| 2022-04-26 | 300 | 307 | 297 | 304 | 197,000 | 304 |
| 2022-04-25 | 286 | 303 | 284 | 296 | 168,100 | 296 |
| 2022-04-22 | 288 | 293 | 283 | 290 | 105,600 | 290 |
| 2022-04-21 | 294 | 296 | 289 | 292 | 108,000 | 292 |
| 2022-04-20 | 288 | 296 | 286 | 294 | 147,900 | 294 |
| 2022-04-19 | 292 | 294 | 289 | 292 | 39,700 | 292 |
| 2022-04-18 | 297 | 297 | 288 | 290 | 76,700 | 290 |
| 2022-04-15 | 300 | 300 | 294 | 298 | 56,200 | 298 |
| 2022-04-14 | 303 | 303 | 295 | 299 | 51,700 | 299 |
| 2022-04-13 | 297 | 301 | 296 | 299 | 80,000 | 299 |
| 2022-04-12 | 306 | 306 | 296 | 296 | 90,100 | 296 |
| 2022-04-11 | 312 | 312 | 302 | 306 | 102,400 | 306 |
| 2022-04-08 | 315 | 315 | 307 | 312 | 94,900 | 312 |
| 2022-04-07 | 322 | 323 | 312 | 314 | 73,300 | 314 |
| 2022-04-06 | 321 | 327 | 318 | 324 | 106,900 | 324 |
| 2022-04-05 | 315 | 324 | 313 | 324 | 165,500 | 324 |
| 2022-04-04 | 311 | 315 | 310 | 315 | 96,000 | 315 |
| 2022-04-01 | 320 | 320 | 309 | 317 | 226,700 | 317 |
| 2022-03-31 | 316 | 317 | 311 | 314 | 104,500 | 314 |
| 2022-03-30 | 313 | 319 | 308 | 319 | 237,500 | 319 |
| 2022-03-29 | 311 | 313 | 305 | 309 | 125,700 | 309 |
| 2022-03-28 | 320 | 320 | 308 | 311 | 94,200 | 311 |
| 2022-03-25 | 321 | 323 | 314 | 316 | 215,800 | 316 |
| 2022-03-24 | 316 | 320 | 309 | 320 | 124,700 | 320 |
| 2022-03-23 | 313 | 321 | 313 | 318 | 135,800 | 318 |
| 2022-03-22 | 310 | 313 | 307 | 309 | 83,100 | 309 |
| 2022-03-18 | 307 | 314 | 305 | 313 | 139,600 | 313 |
| 2022-03-17 | 302 | 306 | 300 | 305 | 129,800 | 305 |
| 2022-03-16 | 294 | 298 | 293 | 296 | 81,600 | 296 |
| 2022-03-15 | 287 | 295 | 283 | 294 | 95,900 | 294 |
| 2022-03-14 | 286 | 294 | 286 | 288 | 86,100 | 288 |
| 2022-03-11 | 292 | 294 | 284 | 286 | 83,900 | 286 |
| 2022-03-10 | 289 | 294 | 285 | 294 | 163,600 | 294 |
| 2022-03-09 | 278 | 288 | 276 | 284 | 289,300 | 284 |
| 2022-03-08 | 290 | 301 | 283 | 283 | 305,000 | 283 |
| 2022-03-07 | 315 | 315 | 296 | 298 | 311,300 | 298 |
| 2022-03-04 | 323 | 323 | 312 | 318 | 173,500 | 318 |
| 2022-03-03 | 332 | 335 | 322 | 326 | 120,900 | 326 |
| 2022-03-02 | 330 | 336 | 328 | 330 | 101,600 | 330 |
| 2022-03-01 | 330 | 337 | 329 | 336 | 182,100 | 336 |
| 2022-02-28 | 330 | 337 | 327 | 333 | 176,000 | 333 |
| 2022-02-25 | 313 | 330 | 313 | 330 | 207,300 | 330 |
| 2022-02-24 | 330 | 334 | 312 | 314 | 395,500 | 314 |
| 2022-02-22 | 334 | 340 | 332 | 333 | 96,800 | 333 |
| 2022-02-21 | 335 | 340 | 332 | 337 | 75,700 | 337 |
| 2022-02-18 | 336 | 343 | 332 | 339 | 104,700 | 339 |
| 2022-02-17 | 338 | 343 | 337 | 341 | 104,100 | 341 |
| 2022-02-16 | 336 | 345 | 332 | 339 | 178,000 | 339 |
| 2022-02-15 | 343 | 345 | 335 | 336 | 128,900 | 336 |
| 2022-02-14 | 341 | 347 | 336 | 341 | 187,700 | 341 |
| 2022-02-10 | 359 | 362 | 354 | 357 | 92,200 | 357 |
| 2022-02-09 | 360 | 361 | 351 | 359 | 160,500 | 359 |
| 2022-02-08 | 360 | 364 | 355 | 358 | 114,200 | 358 |
| 2022-02-07 | 371 | 371 | 358 | 361 | 176,900 | 361 |
| 2022-02-04 | 384 | 385 | 364 | 375 | 448,600 | 375 |
| 2022-02-03 | 363 | 365 | 354 | 363 | 133,300 | 363 |
| 2022-02-02 | 346 | 361 | 345 | 358 | 372,600 | 358 |
| 2022-02-01 | 353 | 357 | 342 | 346 | 127,300 | 346 |
| 2022-01-31 | 344 | 353 | 343 | 352 | 168,500 | 352 |
| 2022-01-28 | 343 | 344 | 333 | 342 | 146,800 | 342 |
| 2022-01-27 | 355 | 355 | 333 | 339 | 302,000 | 339 |
| 2022-01-26 | 353 | 356 | 349 | 351 | 85,900 | 351 |
| 2022-01-25 | 366 | 368 | 349 | 353 | 169,000 | 353 |
| 2022-01-24 | 367 | 371 | 359 | 368 | 87,800 | 368 |
| 2022-01-21 | 364 | 370 | 360 | 370 | 75,400 | 370 |
| 2022-01-20 | 360 | 371 | 356 | 369 | 144,300 | 369 |
| 2022-01-19 | 373 | 376 | 360 | 360 | 148,200 | 360 |
| 2022-01-18 | 380 | 384 | 375 | 376 | 137,600 | 376 |
| 2022-01-17 | 377 | 382 | 373 | 378 | 106,300 | 378 |
| 2022-01-14 | 382 | 393 | 372 | 377 | 239,900 | 377 |
| 2022-01-13 | 385 | 387 | 381 | 384 | 120,900 | 384 |
| 2022-01-12 | 392 | 394 | 384 | 389 | 130,600 | 389 |
| 2022-01-11 | 379 | 392 | 374 | 390 | 204,900 | 390 |
| 2022-01-07 | 370 | 380 | 369 | 378 | 151,800 | 378 |
| 2022-01-06 | 376 | 376 | 365 | 366 | 77,300 | 366 |
| 2022-01-05 | 390 | 390 | 371 | 376 | 191,000 | 376 |
| 2022-01-04 | 375 | 389 | 369 | 388 | 184,500 | 388 |
分割・併合履歴 ： [2013-09-26]1株→2株
