3682 エンカレッジ・テクノロジ(株) 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 | 3,345 | 3,965 | 3,255 | 3,815 | 892,800 | 1,907.50 |
| 2013-12-27 | 3,290 | 3,415 | 3,145 | 3,275 | 303,700 | 1,637.50 |
| 2013-12-26 | 3,265 | 3,670 | 3,055 | 3,430 | 1,026,700 | 1,715 |
| 2013-12-25 | 3,070 | 3,230 | 3,010 | 3,170 | 294,500 | 1,585 |
| 2013-12-24 | 3,080 | 3,300 | 3,000 | 3,100 | 453,900 | 1,550 |
| 2013-12-20 | 3,350 | 3,400 | 2,900 | 2,990 | 625,400 | 1,495 |
| 2013-12-19 | 2,909 | 3,280 | 2,820 | 3,280 | 877,900 | 1,640 |
| 2013-12-18 | 2,572 | 2,919 | 2,505 | 2,780 | 356,600 | 1,390 |
| 2013-12-17 | 2,682 | 2,743 | 2,555 | 2,556 | 193,400 | 1,278 |
| 2013-12-16 | 2,822 | 3,205 | 2,558 | 2,636 | 798,600 | 1,318 |
| 2013-12-13 | 2,970 | 2,970 | 2,760 | 2,781 | 243,400 | 1,390.50 |
| 2013-12-12 | 2,885 | 2,985 | 2,688 | 2,906 | 848,900 | 1,453 |
| 2013-12-11 | 3,755 | 3,980 | 3,055 | 3,055 | 2,376,100 | 1,527.50 |
分割・併合履歴 ： [2018-03-28]1株→2株
