3682 エンカレッジ・テクノロジ(株) 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	2,043	2,078	2,013	2,050	5,500	1,025
2014-12-29	2,100	2,102	2,043	2,043	5,900	1,021.50
2014-12-26	1,985	2,087	1,985	2,087	15,400	1,043.50
2014-12-25	1,995	2,006	1,980	1,989	29,200	994.50
2014-12-24	2,003	2,020	2,002	2,002	19,000	1,001
2014-12-22	2,020	2,062	2,000	2,036	17,800	1,018
2014-12-19	2,099	2,099	1,999	2,051	37,000	1,025.50
2014-12-18	2,084	2,150	2,060	2,065	18,100	1,032.50
2014-12-17	2,065	2,149	2,065	2,081	8,200	1,040.50
2014-12-16	2,110	2,110	2,061	2,070	27,800	1,035
2014-12-15	2,090	2,223	2,075	2,221	31,500	1,110.50
2014-12-12	2,139	2,139	2,065	2,090	12,000	1,045
2014-12-11	2,010	2,139	2,010	2,099	21,200	1,049.50
2014-12-10	2,030	2,050	2,010	2,015	27,900	1,007.50
2014-12-09	2,040	2,058	2,035	2,035	14,200	1,017.50
2014-12-08	2,100	2,115	2,050	2,050	18,000	1,025
2014-12-05	2,025	2,093	2,025	2,080	21,100	1,040
2014-12-04	2,030	2,099	2,030	2,043	22,100	1,021.50
2014-12-03	2,115	2,121	2,026	2,026	42,000	1,013
2014-12-02	2,012	2,158	2,012	2,109	63,600	1,054.50
2014-12-01	2,019	2,019	1,992	2,010	16,900	1,005
2014-11-28	2,010	2,010	1,991	1,992	12,900	996
2014-11-27	2,008	2,021	2,001	2,001	11,500	1,000.50
2014-11-26	1,998	2,010	1,998	2,006	10,900	1,003
2014-11-25	1,990	2,012	1,980	1,998	10,100	999
2014-11-21	1,999	2,000	1,956	1,987	36,600	993.50
2014-11-20	2,025	2,025	2,002	2,002	19,500	1,001
2014-11-19	2,046	2,070	2,011	2,015	13,600	1,007.50
2014-11-18	1,983	2,030	1,983	2,025	13,800	1,012.50
2014-11-17	2,012	2,032	1,982	1,983	28,600	991.50
2014-11-14	2,036	2,047	2,015	2,035	32,000	1,017.50
2014-11-13	2,050	2,085	2,025	2,049	25,700	1,024.50
2014-11-12	2,107	2,135	2,053	2,056	36,700	1,028
2014-11-11	2,214	2,260	2,085	2,100	53,400	1,050
2014-11-10	2,360	2,402	2,200	2,210	59,900	1,105
2014-11-07	2,168	2,510	2,110	2,310	162,300	1,155
2014-11-06	2,119	2,119	2,025	2,041	27,900	1,020.50
2014-11-05	1,970	2,112	1,962	2,100	18,400	1,050
2014-11-04	2,096	2,096	2,020	2,020	22,400	1,010
2014-10-31	2,072	2,118	1,960	2,046	33,600	1,023
2014-10-30	2,045	2,119	2,045	2,071	14,600	1,035.50
2014-10-29	2,115	2,187	2,042	2,042	30,600	1,021
2014-10-28	2,164	2,177	2,095	2,140	27,600	1,070
2014-10-27	2,090	2,129	2,064	2,064	15,800	1,032
2014-10-24	2,099	2,153	2,057	2,079	28,000	1,039.50
2014-10-23	2,058	2,126	2,019	2,076	19,100	1,038
2014-10-22	1,965	2,178	1,965	2,075	51,900	1,037.50
2014-10-21	2,025	2,050	1,931	1,931	19,900	965.50
2014-10-20	1,967	2,025	1,901	2,010	39,100	1,005
2014-10-17	1,960	2,028	1,835	1,847	66,700	923.50
2014-10-16	2,010	2,037	1,927	1,949	60,600	974.50
2014-10-15	1,980	2,111	1,980	2,071	26,600	1,035.50
2014-10-14	2,001	2,055	1,920	1,980	87,700	990
2014-10-10	2,152	2,210	2,032	2,100	83,100	1,050
2014-10-09	2,138	2,544	2,071	2,252	204,600	1,126
2014-10-08	2,080	2,184	2,055	2,160	37,700	1,080
2014-10-07	2,200	2,210	2,110	2,110	46,700	1,055
2014-10-06	2,297	2,390	2,246	2,246	52,200	1,123
2014-10-03	2,250	2,278	2,140	2,197	63,700	1,098.50
2014-10-02	2,081	2,288	2,081	2,250	212,000	1,125
2014-10-01	2,667	2,669	2,430	2,431	83,300	1,215.50
2014-09-30	2,720	2,738	2,590	2,617	86,300	1,308.50
2014-09-29	2,964	2,970	2,738	2,770	49,100	1,385
2014-09-26	2,865	2,995	2,800	2,964	47,200	1,482
2014-09-25	2,900	3,240	2,893	3,035	100,500	1,517.50
2014-09-24	2,700	2,936	2,687	2,811	53,300	1,405.50
2014-09-22	2,800	2,821	2,680	2,746	25,600	1,373
2014-09-19	2,920	2,920	2,761	2,777	36,100	1,388.50
2014-09-18	2,900	2,930	2,850	2,925	17,700	1,462.50
2014-09-17	2,841	2,965	2,830	2,947	28,400	1,473.50
2014-09-16	2,900	2,970	2,831	2,831	37,100	1,415.50
2014-09-12	3,110	3,130	2,910	2,960	53,100	1,480
2014-09-11	3,195	3,260	3,110	3,110	37,100	1,555
2014-09-10	3,225	3,310	3,140	3,265	29,000	1,632.50
2014-09-09	3,145	3,335	3,125	3,195	34,900	1,597.50
2014-09-08	3,200	3,200	3,080	3,165	31,900	1,582.50
2014-09-05	3,250	3,300	3,160	3,230	38,600	1,615
2014-09-04	3,400	3,490	3,225	3,255	73,400	1,627.50
2014-09-03	3,465	3,590	3,380	3,405	56,000	1,702.50
2014-09-02	3,630	3,700	3,480	3,500	77,100	1,750
2014-09-01	3,555	3,950	3,365	3,625	222,700	1,812.50
2014-08-29	3,345	3,500	3,260	3,485	56,900	1,742.50
2014-08-28	3,550	3,600	3,390	3,400	64,100	1,700
2014-08-27	3,660	3,815	3,520	3,540	78,500	1,770
2014-08-26	3,710	3,780	3,510	3,585	87,200	1,792.50
2014-08-25	3,420	3,820	3,415	3,780	119,600	1,890
2014-08-22	3,540	3,595	3,345	3,415	79,900	1,707.50
2014-08-21	3,545	3,545	3,380	3,505	80,300	1,752.50
2014-08-20	3,730	3,745	3,520	3,585	72,300	1,792.50
2014-08-19	3,800	3,830	3,660	3,705	55,200	1,852.50
2014-08-18	3,990	3,995	3,630	3,810	97,300	1,905
2014-08-15	3,720	3,890	3,665	3,850	181,300	1,925
2014-08-14	3,500	3,675	3,460	3,565	63,000	1,782.50
2014-08-13	3,350	3,445	3,255	3,435	47,700	1,717.50
2014-08-12	3,720	3,785	3,225	3,500	116,900	1,750
2014-08-11	3,635	3,770	3,580	3,700	87,300	1,850
2014-08-08	3,655	3,680	3,335	3,495	86,700	1,747.50
2014-08-07	3,615	3,840	3,505	3,775	154,600	1,887.50
2014-08-06	3,390	3,560	3,330	3,475	68,700	1,737.50
2014-08-05	3,550	3,650	3,425	3,430	101,000	1,715
2014-08-04	3,465	3,750	3,405	3,655	216,000	1,827.50
2014-08-01	3,055	3,730	3,000	3,345	233,100	1,672.50
2014-07-31	3,245	3,250	3,115	3,115	51,400	1,557.50
2014-07-30	3,300	3,425	3,150	3,255	104,700	1,627.50
2014-07-29	3,075	3,490	2,972	3,175	338,700	1,587.50
2014-07-28	2,967	3,070	2,950	3,070	90,800	1,535
2014-07-25	2,600	2,610	2,550	2,567	11,800	1,283.50
2014-07-24	2,622	2,628	2,550	2,555	27,500	1,277.50
2014-07-23	2,719	2,780	2,621	2,622	32,900	1,311
2014-07-22	2,760	3,040	2,630	2,718	230,900	1,359
2014-07-18	2,283	2,621	2,212	2,586	87,500	1,293
2014-07-17	2,365	2,396	2,319	2,320	11,300	1,160
2014-07-16	2,390	2,580	2,310	2,330	59,000	1,165
2014-07-15	2,363	2,395	2,290	2,310	22,800	1,155
2014-07-14	2,175	2,390	2,169	2,390	60,800	1,195
2014-07-11	2,005	2,093	2,005	2,093	14,300	1,046.50
2014-07-10	2,005	2,020	2,001	2,002	7,000	1,001
2014-07-09	2,010	2,038	2,008	2,008	9,400	1,004
2014-07-08	2,046	2,046	2,015	2,028	8,000	1,014
2014-07-07	2,057	2,076	2,022	2,027	14,400	1,013.50
2014-07-04	2,083	2,083	2,051	2,056	10,600	1,028
2014-07-03	2,102	2,134	2,073	2,098	6,600	1,049
2014-07-02	2,105	2,138	2,080	2,135	19,500	1,067.50
2014-07-01	2,160	2,179	2,100	2,110	9,600	1,055
2014-06-30	2,100	2,125	2,050	2,125	7,600	1,062.50
2014-06-27	2,142	2,177	2,090	2,100	9,000	1,050
2014-06-26	2,180	2,230	2,180	2,192	13,300	1,096
2014-06-25	2,205	2,300	2,170	2,221	16,900	1,110.50
2014-06-24	2,270	2,270	2,125	2,255	16,200	1,127.50
2014-06-23	2,280	2,295	2,260	2,266	11,800	1,133
2014-06-20	2,342	2,349	2,252	2,275	16,500	1,137.50
2014-06-19	2,355	2,440	2,345	2,345	14,300	1,172.50
2014-06-18	2,290	2,338	2,270	2,319	16,100	1,159.50
2014-06-17	2,267	2,290	2,261	2,270	6,200	1,135
2014-06-16	2,320	2,349	2,257	2,260	13,900	1,130
2014-06-13	2,265	2,300	2,242	2,300	10,900	1,150
2014-06-12	2,350	2,350	2,252	2,265	12,500	1,132.50
2014-06-11	2,260	2,340	2,255	2,328	14,000	1,164
2014-06-10	2,345	2,375	2,262	2,262	10,600	1,131
2014-06-09	2,325	2,401	2,325	2,329	19,800	1,164.50
2014-06-06	2,295	2,315	2,236	2,308	18,100	1,154
2014-06-05	2,260	2,267	2,202	2,229	15,400	1,114.50
2014-06-04	2,260	2,286	2,200	2,285	14,400	1,142.50
2014-06-03	2,310	2,365	2,265	2,298	18,900	1,149
2014-06-02	2,183	2,338	2,152	2,300	47,100	1,150
2014-05-30	2,138	2,199	2,044	2,099	14,800	1,049.50
2014-05-29	2,049	2,268	2,045	2,138	51,800	1,069
2014-05-28	1,939	2,004	1,919	1,996	24,800	998
2014-05-27	2,044	2,044	1,919	1,919	25,300	959.50
2014-05-26	1,935	2,050	1,935	2,045	12,600	1,022.50
2014-05-23	1,901	1,970	1,901	1,919	8,300	959.50
2014-05-22	1,855	1,922	1,855	1,922	11,000	961
2014-05-21	1,730	1,844	1,727	1,844	18,800	922
2014-05-20	1,763	1,799	1,750	1,758	13,600	879
2014-05-19	1,821	1,840	1,770	1,782	19,400	891
2014-05-16	1,901	1,901	1,820	1,868	9,900	934
2014-05-15	1,927	1,950	1,900	1,900	3,400	950
2014-05-14	1,910	1,990	1,885	1,960	8,000	980
2014-05-13	1,950	1,955	1,901	1,945	12,200	972.50
2014-05-12	2,021	2,053	1,971	1,981	25,400	990.50
2014-05-09	2,101	2,103	2,015	2,058	19,400	1,029
2014-05-08	2,130	2,130	2,016	2,100	9,200	1,050
2014-05-07	2,100	2,165	2,076	2,111	9,000	1,055.50
2014-05-02	2,030	2,122	2,014	2,120	5,900	1,060
2014-05-01	2,019	2,049	2,002	2,030	6,700	1,015
2014-04-30	2,100	2,100	2,031	2,032	6,000	1,016
2014-04-28	2,153	2,153	2,020	2,081	9,000	1,040.50
2014-04-25	2,298	2,298	2,201	2,201	6,100	1,100.50
2014-04-24	2,200	2,334	2,185	2,298	17,600	1,149
2014-04-23	2,151	2,180	2,150	2,154	4,200	1,077
2014-04-22	2,222	2,284	2,201	2,201	8,400	1,100.50
2014-04-21	2,335	2,338	2,206	2,236	5,400	1,118
2014-04-18	2,345	2,345	2,287	2,325	8,600	1,162.50
2014-04-17	2,268	2,340	2,268	2,337	18,600	1,168.50
2014-04-16	2,169	2,269	2,169	2,225	6,800	1,112.50
2014-04-15	2,100	2,219	2,060	2,219	29,700	1,109.50
2014-04-14	2,050	2,050	1,982	2,000	20,400	1,000
2014-04-11	2,014	2,104	1,982	2,059	22,900	1,029.50
2014-04-10	2,300	2,360	2,100	2,164	12,700	1,082
2014-04-09	2,315	2,333	2,190	2,288	21,500	1,144
2014-04-08	2,351	2,399	2,337	2,365	5,500	1,182.50
2014-04-07	2,440	2,480	2,360	2,401	22,000	1,200.50
2014-04-04	2,416	2,538	2,410	2,530	51,200	1,265
2014-04-03	2,390	2,396	2,306	2,366	23,300	1,183
2014-04-02	2,106	2,444	2,106	2,324	53,400	1,162
2014-04-01	2,150	2,157	2,074	2,080	8,800	1,040
2014-03-31	2,150	2,150	2,050	2,125	21,200	1,062.50
2014-03-28	1,866	2,166	1,860	2,139	56,500	1,069.50
2014-03-27	1,774	1,833	1,718	1,826	19,600	913
2014-03-26	1,850	1,870	1,775	1,799	14,000	899.50
2014-03-25	1,859	1,887	1,801	1,819	20,900	909.50
2014-03-24	1,875	1,945	1,875	1,899	17,100	949.50
2014-03-20	1,981	2,019	1,860	1,866	35,100	933
2014-03-19	2,100	2,139	2,003	2,013	29,300	1,006.50
2014-03-18	2,197	2,197	2,035	2,090	20,300	1,045
2014-03-17	2,210	2,234	2,100	2,116	22,900	1,058
2014-03-14	2,350	2,350	2,232	2,271	15,900	1,135.50
2014-03-13	2,431	2,431	2,355	2,360	7,800	1,180
2014-03-12	2,408	2,430	2,356	2,381	11,900	1,190.50
2014-03-11	2,381	2,458	2,380	2,458	29,800	1,229
2014-03-10	2,339	2,429	2,290	2,331	19,100	1,165.50
2014-03-07	2,341	2,343	2,233	2,300	20,600	1,150
2014-03-06	2,248	2,363	2,230	2,330	24,500	1,165
2014-03-05	2,276	2,330	2,210	2,229	24,400	1,114.50
2014-03-04	2,325	2,343	2,210	2,270	60,200	1,135
2014-03-03	2,482	2,490	2,372	2,387	20,700	1,193.50
2014-02-28	2,500	2,525	2,431	2,500	20,000	1,250
2014-02-27	2,500	2,523	2,490	2,500	26,500	1,250
2014-02-26	2,577	2,585	2,500	2,500	23,300	1,250
2014-02-25	2,560	2,589	2,540	2,568	7,400	1,284
2014-02-24	2,500	2,600	2,480	2,542	16,600	1,271
2014-02-21	2,620	2,620	2,427	2,500	20,800	1,250
2014-02-20	2,499	2,600	2,420	2,548	24,800	1,274
2014-02-19	2,465	2,499	2,401	2,485	22,900	1,242.50
2014-02-18	2,224	2,455	2,218	2,427	48,500	1,213.50
2014-02-17	2,289	2,302	2,125	2,189	34,300	1,094.50
2014-02-14	2,480	2,489	2,300	2,332	30,500	1,166
2014-02-13	2,600	2,600	2,410	2,510	51,200	1,255
2014-02-12	2,601	2,738	2,587	2,601	136,000	1,300.50
2014-02-10	2,741	2,800	2,650	2,800	33,700	1,400
2014-02-07	2,630	2,690	2,551	2,610	38,800	1,305
2014-02-06	2,400	2,677	2,351	2,629	98,000	1,314.50
2014-02-05	2,400	2,499	2,206	2,414	53,700	1,207
2014-02-04	2,201	2,400	2,060	2,201	120,000	1,100.50
2014-02-03	2,630	2,643	2,500	2,501	74,000	1,250.50
2014-01-31	2,708	2,815	2,660	2,701	70,100	1,350.50
2014-01-30	2,750	2,751	2,677	2,720	49,200	1,360
2014-01-29	2,865	2,884	2,825	2,840	52,700	1,420
2014-01-28	3,025	3,040	2,750	2,804	112,000	1,402
2014-01-27	2,985	3,055	2,930	2,979	76,200	1,489.50
2014-01-24	3,110	3,170	3,070	3,150	92,800	1,575
2014-01-23	3,330	3,495	3,230	3,250	151,100	1,625
2014-01-22	3,400	3,400	3,260	3,315	144,400	1,657.50
2014-01-21	3,210	3,510	3,140	3,450	438,500	1,725
2014-01-20	3,080	3,080	2,990	3,075	109,400	1,537.50
2014-01-17	3,080	3,165	2,997	3,075	108,900	1,537.50
2014-01-16	3,210	3,280	3,120	3,130	84,600	1,565
2014-01-15	3,305	3,320	3,155	3,200	99,600	1,600
2014-01-14	3,205	3,295	3,150	3,235	151,000	1,617.50
2014-01-10	3,340	3,560	3,290	3,345	181,000	1,672.50
2014-01-09	3,700	3,725	3,270	3,340	316,100	1,670
2014-01-08	3,920	4,015	3,710	3,760	436,800	1,880
2014-01-07	4,050	4,150	3,625	3,850	499,100	1,925
2014-01-06	3,900	4,450	3,590	4,090	1,473,500	2,045

分割・併合履歴： [2018-03-28]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