3682 エンカレッジ・テクノロジ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,094	2,139	2,050	2,116	7,900	1,058
2015-12-29	2,070	2,082	2,030	2,078	10,600	1,039
2015-12-28	2,041	2,087	2,011	2,068	8,400	1,034
2015-12-25	2,045	2,045	1,990	1,998	24,000	999
2015-12-24	2,120	2,133	2,052	2,052	16,800	1,026
2015-12-22	2,190	2,190	2,108	2,108	11,100	1,054
2015-12-21	2,110	2,112	2,080	2,112	8,900	1,056
2015-12-18	2,130	2,139	2,112	2,112	9,600	1,056
2015-12-17	2,090	2,133	2,090	2,121	8,600	1,060.50
2015-12-16	2,145	2,145	2,080	2,087	7,400	1,043.50
2015-12-15	2,111	2,136	2,082	2,095	10,200	1,047.50
2015-12-14	2,082	2,106	2,073	2,105	12,400	1,052.50
2015-12-11	2,131	2,168	2,130	2,132	9,100	1,066
2015-12-10	2,145	2,201	2,121	2,173	15,900	1,086.50
2015-12-09	2,220	2,229	2,148	2,150	24,300	1,075
2015-12-08	2,280	2,285	2,242	2,244	12,100	1,122
2015-12-07	2,275	2,295	2,250	2,295	9,400	1,147.50
2015-12-04	2,250	2,278	2,250	2,258	5,300	1,129
2015-12-03	2,296	2,330	2,264	2,302	8,300	1,151
2015-12-02	2,250	2,310	2,246	2,295	11,100	1,147.50
2015-12-01	2,224	2,242	2,224	2,242	6,100	1,121
2015-11-30	2,218	2,243	2,215	2,220	6,700	1,110
2015-11-27	2,220	2,225	2,212	2,215	3,400	1,107.50
2015-11-26	2,213	2,245	2,213	2,226	11,900	1,113
2015-11-25	2,269	2,277	2,220	2,232	9,100	1,116
2015-11-24	2,275	2,281	2,257	2,268	6,500	1,134
2015-11-20	2,237	2,245	2,211	2,245	6,400	1,122.50
2015-11-19	2,270	2,270	2,240	2,244	7,700	1,122
2015-11-18	2,248	2,250	2,211	2,227	13,600	1,113.50
2015-11-17	2,200	2,214	2,190	2,200	24,900	1,100
2015-11-16	2,163	2,200	2,163	2,197	19,100	1,098.50
2015-11-13	2,302	2,302	2,245	2,255	20,300	1,127.50
2015-11-12	2,331	2,331	2,306	2,313	22,600	1,156.50
2015-11-11	2,431	2,431	2,340	2,342	30,200	1,171
2015-11-10	2,470	2,475	2,450	2,455	4,900	1,227.50
2015-11-09	2,465	2,477	2,440	2,461	11,000	1,230.50
2015-11-06	2,372	2,497	2,361	2,445	20,600	1,222.50
2015-11-05	2,465	2,465	2,359	2,422	7,100	1,211
2015-11-04	2,500	2,517	2,441	2,469	8,200	1,234.50
2015-11-02	2,400	2,502	2,343	2,502	15,200	1,251
2015-10-30	2,375	2,423	2,343	2,414	5,300	1,207
2015-10-29	2,438	2,450	2,383	2,384	10,000	1,192
2015-10-28	2,420	2,434	2,392	2,430	11,200	1,215
2015-10-27	2,345	2,400	2,345	2,400	11,300	1,200
2015-10-26	2,410	2,429	2,342	2,342	15,500	1,171
2015-10-23	2,420	2,422	2,328	2,385	22,400	1,192.50
2015-10-22	2,344	2,430	2,310	2,422	92,300	1,211
2015-10-21	2,141	2,141	2,113	2,139	4,800	1,069.50
2015-10-20	2,107	2,153	2,107	2,153	6,600	1,076.50
2015-10-19	2,141	2,145	2,098	2,107	12,900	1,053.50
2015-10-16	2,190	2,196	2,160	2,170	10,900	1,085
2015-10-15	2,130	2,196	2,130	2,196	5,900	1,098
2015-10-14	2,215	2,215	2,125	2,135	5,900	1,067.50
2015-10-13	2,160	2,176	2,115	2,176	7,500	1,088
2015-10-09	2,125	2,168	2,107	2,140	16,000	1,070
2015-10-08	2,200	2,200	2,151	2,155	7,500	1,077.50
2015-10-07	2,221	2,221	2,160	2,200	10,200	1,100
2015-10-06	2,291	2,291	2,225	2,231	7,800	1,115.50
2015-10-05	2,221	2,290	2,221	2,272	14,200	1,136
2015-10-02	2,236	2,240	2,190	2,221	6,300	1,110.50
2015-10-01	2,241	2,278	2,231	2,252	9,700	1,126
2015-09-30	2,150	2,200	2,150	2,200	3,000	1,100
2015-09-29	2,173	2,173	2,111	2,134	7,800	1,067
2015-09-28	2,135	2,214	2,135	2,210	6,400	1,105
2015-09-25	2,085	2,149	2,056	2,149	5,200	1,074.50
2015-09-24	2,093	2,127	2,070	2,085	6,700	1,042.50
2015-09-18	2,064	2,166	2,064	2,158	6,200	1,079
2015-09-17	2,091	2,180	2,080	2,164	8,000	1,082
2015-09-16	2,087	2,128	2,087	2,090	6,100	1,045
2015-09-15	2,131	2,150	2,081	2,083	6,000	1,041.50
2015-09-14	2,180	2,225	2,115	2,165	8,700	1,082.50
2015-09-11	2,149	2,189	2,105	2,162	12,000	1,081
2015-09-10	2,055	2,137	2,040	2,111	8,400	1,055.50
2015-09-09	2,070	2,105	2,025	2,085	17,300	1,042.50
2015-09-08	1,969	2,020	1,969	1,983	11,700	991.50
2015-09-07	1,985	2,040	1,955	1,995	15,100	997.50
2015-09-04	2,140	2,140	1,990	2,028	23,800	1,014
2015-09-03	2,155	2,192	2,105	2,145	7,900	1,072.50
2015-09-02	2,030	2,162	2,030	2,114	11,100	1,057
2015-09-01	2,190	2,200	2,085	2,159	23,300	1,079.50
2015-08-31	2,300	2,312	2,238	2,240	14,900	1,120
2015-08-28	2,330	2,367	2,300	2,322	13,100	1,161
2015-08-27	2,197	2,272	2,180	2,250	17,600	1,125
2015-08-26	2,080	2,150	2,040	2,118	24,300	1,059
2015-08-25	1,955	2,200	1,921	1,990	49,500	995
2015-08-24	2,252	2,340	2,077	2,085	60,100	1,042.50
2015-08-21	2,480	2,525	2,416	2,421	25,100	1,210.50
2015-08-20	2,630	2,650	2,594	2,601	9,100	1,300.50
2015-08-19	2,645	2,705	2,590	2,680	12,600	1,340
2015-08-18	2,626	2,690	2,620	2,679	9,900	1,339.50
2015-08-17	2,706	2,767	2,625	2,626	17,800	1,313
2015-08-14	2,615	2,720	2,570	2,656	15,000	1,328
2015-08-13	2,615	2,650	2,572	2,596	21,600	1,298
2015-08-12	2,697	2,739	2,602	2,695	40,400	1,347.50
2015-08-11	2,607	2,725	2,568	2,697	33,800	1,348.50
2015-08-10	2,576	2,599	2,525	2,554	15,300	1,277
2015-08-07	2,582	2,617	2,515	2,522	36,800	1,261
2015-08-06	2,630	2,755	2,538	2,642	205,400	1,321
2015-08-05	2,290	2,344	2,290	2,330	18,200	1,165
2015-08-04	2,322	2,338	2,285	2,290	31,500	1,145
2015-08-03	2,450	2,468	2,250	2,330	57,000	1,165
2015-07-31	2,436	2,465	2,408	2,437	16,300	1,218.50
2015-07-30	2,510	2,520	2,393	2,440	54,900	1,220
2015-07-29	2,590	2,613	2,501	2,521	33,900	1,260.50
2015-07-28	2,540	2,638	2,535	2,620	17,000	1,310
2015-07-27	2,656	2,688	2,585	2,640	61,200	1,320
2015-07-24	2,828	2,876	2,660	2,730	89,700	1,365
2015-07-23	2,512	2,841	2,512	2,833	132,600	1,416.50
2015-07-22	2,506	2,570	2,486	2,500	61,700	1,250
2015-07-21	2,479	2,609	2,466	2,584	47,200	1,292
2015-07-17	2,460	2,488	2,409	2,430	39,700	1,215
2015-07-16	2,428	2,517	2,402	2,510	30,900	1,255
2015-07-15	2,538	2,541	2,399	2,428	42,200	1,214
2015-07-14	2,420	2,519	2,374	2,474	45,000	1,237
2015-07-13	2,372	2,422	2,362	2,370	10,100	1,185
2015-07-10	2,413	2,463	2,370	2,380	22,000	1,190
2015-07-09	2,350	2,463	2,272	2,463	34,000	1,231.50
2015-07-08	2,615	2,615	2,461	2,485	43,200	1,242.50
2015-07-07	2,512	2,627	2,512	2,627	14,200	1,313.50
2015-07-06	2,475	2,520	2,444	2,511	20,600	1,255.50
2015-07-03	2,535	2,536	2,471	2,479	35,200	1,239.50
2015-07-02	2,490	2,642	2,490	2,626	31,700	1,313
2015-07-01	2,410	2,474	2,403	2,474	13,800	1,237
2015-06-30	2,351	2,455	2,351	2,417	11,600	1,208.50
2015-06-29	2,379	2,480	2,351	2,374	24,300	1,187
2015-06-26	2,519	2,543	2,501	2,503	13,800	1,251.50
2015-06-25	2,547	2,625	2,547	2,550	12,700	1,275
2015-06-24	2,690	2,707	2,582	2,600	25,100	1,300
2015-06-23	2,800	2,800	2,680	2,696	28,700	1,348
2015-06-22	2,555	2,737	2,555	2,732	29,900	1,366
2015-06-19	2,610	2,610	2,520	2,550	14,200	1,275
2015-06-18	2,606	2,645	2,555	2,555	31,000	1,277.50
2015-06-17	2,831	2,937	2,517	2,650	69,200	1,325
2015-06-16	2,900	2,900	2,770	2,881	54,200	1,440.50
2015-06-15	2,816	2,989	2,685	2,989	98,200	1,494.50
2015-06-12	2,453	2,780	2,450	2,780	70,300	1,390
2015-06-11	2,480	2,498	2,431	2,465	10,700	1,232.50
2015-06-10	2,430	2,488	2,430	2,475	14,500	1,237.50
2015-06-09	2,477	2,525	2,430	2,432	20,300	1,216
2015-06-08	2,511	2,574	2,502	2,526	19,300	1,263
2015-06-05	2,484	2,505	2,456	2,465	13,600	1,232.50
2015-06-04	2,550	2,580	2,506	2,534	11,800	1,267
2015-06-03	2,400	2,644	2,398	2,572	42,500	1,286
2015-06-02	2,447	2,565	2,400	2,421	44,100	1,210.50
2015-06-01	2,488	2,526	2,391	2,436	41,900	1,218
2015-05-29	2,486	2,543	2,453	2,529	22,000	1,264.50
2015-05-28	2,710	2,710	2,408	2,426	43,900	1,213
2015-05-27	2,631	2,765	2,611	2,729	39,100	1,364.50
2015-05-26	2,850	2,850	2,650	2,681	42,200	1,340.50
2015-05-25	2,625	2,819	2,625	2,799	66,400	1,399.50
2015-05-22	2,398	2,578	2,398	2,578	35,000	1,289
2015-05-21	2,436	2,469	2,416	2,448	31,900	1,224
2015-05-20	2,480	2,545	2,480	2,482	54,400	1,241
2015-05-19	2,418	2,520	2,350	2,498	77,300	1,249
2015-05-18	2,300	2,345	2,231	2,325	111,400	1,162.50
2015-05-15	2,150	2,190	2,081	2,175	36,100	1,087.50
2015-05-14	2,205	2,233	2,080	2,100	80,300	1,050
2015-05-13	2,190	2,290	2,050	2,188	237,800	1,094
2015-05-12	1,889	2,266	1,852	2,266	143,100	1,133
2015-05-11	1,900	1,903	1,850	1,866	22,200	933
2015-05-08	1,841	1,874	1,821	1,874	12,100	937
2015-05-07	1,816	1,845	1,792	1,806	14,100	903
2015-05-01	1,799	1,799	1,770	1,788	18,500	894
2015-04-30	1,800	1,812	1,794	1,800	13,900	900
2015-04-28	1,795	1,816	1,790	1,798	8,200	899
2015-04-27	1,827	1,827	1,791	1,793	4,200	896.50
2015-04-24	1,844	1,848	1,805	1,805	4,700	902.50
2015-04-23	1,805	1,853	1,795	1,813	12,100	906.50
2015-04-22	1,798	1,800	1,790	1,795	4,100	897.50
2015-04-21	1,800	1,800	1,783	1,784	13,900	892
2015-04-20	1,830	1,839	1,801	1,804	17,900	902
2015-04-17	1,929	1,940	1,870	1,910	21,800	955
2015-04-16	1,905	1,940	1,900	1,929	24,000	964.50
2015-04-15	1,870	1,909	1,864	1,880	26,100	940
2015-04-14	1,803	1,865	1,802	1,860	11,100	930
2015-04-13	1,805	1,810	1,801	1,803	9,700	901.50
2015-04-10	1,843	1,843	1,788	1,800	15,000	900
2015-04-09	1,826	1,860	1,822	1,833	20,500	916.50
2015-04-08	1,782	1,798	1,773	1,793	7,000	896.50
2015-04-07	1,758	1,778	1,756	1,765	3,600	882.50
2015-04-06	1,778	1,785	1,750	1,760	11,000	880
2015-04-03	1,800	1,800	1,773	1,783	10,500	891.50
2015-04-02	1,798	1,800	1,782	1,800	3,600	900
2015-04-01	1,780	1,795	1,773	1,782	4,700	891
2015-03-31	1,800	1,800	1,780	1,780	4,400	890
2015-03-30	1,780	1,811	1,780	1,800	4,800	900
2015-03-27	1,777	1,797	1,771	1,774	10,200	887
2015-03-26	1,797	1,814	1,790	1,790	4,300	895
2015-03-25	1,805	1,806	1,783	1,797	9,500	898.50
2015-03-24	1,810	1,820	1,807	1,820	6,100	910
2015-03-23	1,835	1,835	1,805	1,810	5,300	905
2015-03-20	1,807	1,847	1,807	1,822	4,900	911
2015-03-19	1,831	1,831	1,801	1,814	7,900	907
2015-03-18	1,852	1,858	1,830	1,837	10,600	918.50
2015-03-17	1,959	1,965	1,850	1,858	28,200	929
2015-03-16	1,954	1,980	1,954	1,955	8,900	977.50
2015-03-13	1,980	1,980	1,910	1,979	14,900	989.50
2015-03-12	1,899	1,987	1,899	1,962	20,500	981
2015-03-11	1,900	1,908	1,882	1,898	10,400	949
2015-03-10	1,800	1,942	1,800	1,910	21,600	955
2015-03-09	1,792	1,799	1,790	1,792	5,800	896
2015-03-06	1,796	1,799	1,776	1,791	5,500	895.50
2015-03-05	1,795	1,809	1,794	1,795	4,300	897.50
2015-03-04	1,786	1,819	1,786	1,800	3,900	900
2015-03-03	1,820	1,830	1,786	1,789	11,700	894.50
2015-03-02	1,787	1,830	1,787	1,813	13,900	906.50
2015-02-27	1,770	1,800	1,770	1,785	13,200	892.50
2015-02-26	1,775	1,789	1,773	1,785	7,700	892.50
2015-02-25	1,787	1,800	1,770	1,784	9,700	892
2015-02-24	1,810	1,811	1,790	1,803	6,800	901.50
2015-02-23	1,804	1,815	1,793	1,810	10,000	905
2015-02-20	1,786	1,803	1,785	1,795	7,300	897.50
2015-02-19	1,808	1,816	1,792	1,801	9,100	900.50
2015-02-18	1,823	1,823	1,796	1,802	9,900	901
2015-02-17	1,847	1,855	1,830	1,839	4,900	919.50
2015-02-16	1,884	1,885	1,818	1,847	7,700	923.50
2015-02-13	1,861	1,913	1,853	1,884	13,000	942
2015-02-12	1,959	1,987	1,901	1,936	36,500	968
2015-02-10	1,753	1,880	1,753	1,856	20,700	928
2015-02-09	1,754	1,766	1,744	1,766	13,800	883
2015-02-06	1,780	1,792	1,751	1,755	19,100	877.50
2015-02-05	1,809	1,822	1,807	1,820	6,400	910
2015-02-04	1,800	1,815	1,787	1,810	10,900	905
2015-02-03	1,803	1,823	1,785	1,785	10,100	892.50
2015-02-02	1,840	1,850	1,814	1,821	8,800	910.50
2015-01-30	1,792	1,821	1,786	1,810	9,900	905
2015-01-29	1,795	1,820	1,791	1,807	7,800	903.50
2015-01-28	1,809	1,809	1,790	1,797	3,900	898.50
2015-01-27	1,808	1,859	1,808	1,821	9,900	910.50
2015-01-26	1,776	1,821	1,776	1,811	6,200	905.50
2015-01-23	1,781	1,800	1,768	1,776	8,900	888
2015-01-22	1,793	1,800	1,768	1,786	9,300	893
2015-01-21	1,803	1,816	1,800	1,800	10,700	900
2015-01-20	1,811	1,820	1,780	1,815	24,800	907.50
2015-01-19	1,850	1,850	1,816	1,823	10,700	911.50
2015-01-16	1,851	1,865	1,844	1,850	6,900	925
2015-01-15	1,870	1,875	1,851	1,859	9,300	929.50
2015-01-14	1,931	1,931	1,876	1,876	19,600	938
2015-01-13	1,950	1,966	1,919	1,937	12,400	968.50
2015-01-09	2,012	2,024	1,970	1,979	16,900	989.50
2015-01-08	2,001	2,029	2,000	2,025	5,100	1,012.50
2015-01-07	1,994	2,014	1,991	2,001	4,400	1,000.50
2015-01-06	1,999	2,010	1,988	1,998	16,200	999
2015-01-05	2,025	2,080	2,015	2,060	9,600	1,030

分割・併合履歴： [2018-03-28]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31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