3682 エンカレッジ・テクノロジ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,623	1,669	1,615	1,658	11,500	829
2016-12-29	1,661	1,661	1,622	1,623	20,900	811.50
2016-12-28	1,645	1,672	1,635	1,672	21,600	836
2016-12-27	1,620	1,647	1,600	1,634	22,900	817
2016-12-26	1,590	1,630	1,572	1,622	22,700	811
2016-12-22	1,601	1,648	1,590	1,598	30,600	799
2016-12-21	1,630	1,645	1,606	1,613	27,400	806.50
2016-12-20	1,611	1,637	1,585	1,630	25,800	815
2016-12-19	1,669	1,669	1,612	1,612	32,200	806
2016-12-16	1,674	1,688	1,655	1,671	16,900	835.50
2016-12-15	1,674	1,694	1,671	1,676	9,000	838
2016-12-14	1,685	1,700	1,659	1,674	11,100	837
2016-12-13	1,625	1,715	1,625	1,685	38,600	842.50
2016-12-12	1,630	1,649	1,630	1,632	11,700	816
2016-12-09	1,626	1,670	1,620	1,642	27,000	821
2016-12-08	1,654	1,661	1,626	1,632	17,400	816
2016-12-07	1,673	1,673	1,648	1,654	11,700	827
2016-12-06	1,648	1,688	1,645	1,645	24,500	822.50
2016-12-05	1,628	1,678	1,628	1,660	19,000	830
2016-12-02	1,710	1,710	1,650	1,655	30,200	827.50
2016-12-01	1,630	1,739	1,630	1,682	51,600	841
2016-11-30	1,584	1,647	1,584	1,647	16,800	823.50
2016-11-29	1,600	1,600	1,577	1,595	11,000	797.50
2016-11-28	1,591	1,625	1,590	1,603	15,300	801.50
2016-11-25	1,601	1,608	1,576	1,590	19,200	795
2016-11-24	1,552	1,601	1,552	1,601	21,400	800.50
2016-11-22	1,586	1,586	1,531	1,549	11,300	774.50
2016-11-21	1,598	1,617	1,587	1,590	26,800	795
2016-11-18	1,529	1,592	1,529	1,592	29,300	796
2016-11-17	1,549	1,549	1,520	1,528	13,200	764
2016-11-16	1,545	1,565	1,530	1,564	12,500	782
2016-11-15	1,574	1,578	1,517	1,535	23,700	767.50
2016-11-14	1,522	1,595	1,522	1,570	27,200	785
2016-11-11	1,548	1,548	1,522	1,522	23,300	761
2016-11-10	1,489	1,545	1,476	1,545	30,800	772.50
2016-11-09	1,528	1,552	1,410	1,440	57,800	720
2016-11-08	1,543	1,543	1,516	1,525	29,600	762.50
2016-11-07	1,490	1,526	1,490	1,510	29,800	755
2016-11-04	1,454	1,497	1,447	1,490	32,600	745
2016-11-02	1,469	1,480	1,456	1,465	27,700	732.50
2016-11-01	1,493	1,494	1,464	1,490	61,200	745
2016-10-31	1,502	1,509	1,488	1,493	51,600	746.50
2016-10-28	1,522	1,564	1,515	1,515	46,900	757.50
2016-10-27	1,509	1,565	1,501	1,552	89,600	776
2016-10-26	1,578	1,599	1,519	1,546	137,700	773
2016-10-25	1,650	1,651	1,581	1,617	177,200	808.50
2016-10-24	1,762	1,785	1,626	1,674	405,500	837
2016-10-21	2,050	2,145	1,995	2,072	128,600	1,036
2016-10-20	2,039	2,085	1,966	2,050	133,500	1,025
2016-10-19	2,100	2,299	1,938	2,003	523,200	1,001.50
2016-10-18	1,826	2,180	1,801	2,029	295,600	1,014.50
2016-10-17	1,840	1,867	1,785	1,786	66,600	893
2016-10-14	1,778	1,810	1,753	1,785	41,100	892.50
2016-10-13	1,818	1,853	1,742	1,810	106,500	905
2016-10-12	1,570	1,820	1,570	1,778	121,900	889
2016-10-11	1,585	1,588	1,570	1,570	9,500	785
2016-10-07	1,570	1,571	1,533	1,545	13,000	772.50
2016-10-06	1,510	1,577	1,508	1,564	18,100	782
2016-10-05	1,513	1,522	1,505	1,518	11,300	759
2016-10-04	1,536	1,536	1,502	1,513	27,800	756.50
2016-10-03	1,605	1,610	1,503	1,536	32,700	768
2016-09-30	1,612	1,612	1,590	1,605	23,400	802.50
2016-09-29	1,562	1,630	1,550	1,622	25,600	811
2016-09-28	1,539	1,635	1,535	1,562	54,500	781
2016-09-27	1,450	1,550	1,419	1,546	57,900	773
2016-09-26	1,350	1,488	1,350	1,456	79,400	728
2016-09-23	1,350	1,355	1,336	1,344	28,300	672
2016-09-21	1,354	1,374	1,330	1,333	9,300	666.50
2016-09-20	1,375	1,389	1,331	1,369	15,100	684.50
2016-09-16	1,430	1,430	1,320	1,348	42,300	674
2016-09-15	1,365	1,414	1,365	1,395	16,700	697.50
2016-09-14	1,351	1,416	1,351	1,381	29,600	690.50
2016-09-13	1,331	1,342	1,330	1,340	4,700	670
2016-09-12	1,323	1,358	1,323	1,332	12,900	666
2016-09-09	1,303	1,365	1,303	1,364	17,900	682
2016-09-08	1,302	1,314	1,294	1,310	8,400	655
2016-09-07	1,277	1,290	1,264	1,290	9,100	645
2016-09-06	1,270	1,277	1,266	1,266	5,400	633
2016-09-05	1,277	1,281	1,259	1,262	17,200	631
2016-09-02	1,270	1,278	1,261	1,262	5,500	631
2016-09-01	1,271	1,287	1,263	1,263	7,100	631.50
2016-08-31	1,257	1,288	1,257	1,285	21,600	642.50
2016-08-30	1,262	1,266	1,251	1,257	6,600	628.50
2016-08-29	1,255	1,264	1,245	1,262	7,400	631
2016-08-26	1,262	1,270	1,250	1,254	19,200	627
2016-08-25	1,260	1,267	1,253	1,261	7,200	630.50
2016-08-24	1,241	1,257	1,241	1,250	18,700	625
2016-08-23	1,230	1,250	1,230	1,231	5,300	615.50
2016-08-22	1,256	1,258	1,242	1,242	18,100	621
2016-08-19	1,259	1,264	1,232	1,256	21,000	628
2016-08-18	1,254	1,260	1,247	1,259	15,400	629.50
2016-08-17	1,244	1,264	1,241	1,248	12,400	624
2016-08-16	1,240	1,266	1,239	1,240	24,500	620
2016-08-15	1,239	1,242	1,211	1,236	25,200	618
2016-08-12	1,236	1,236	1,210	1,228	23,900	614
2016-08-10	1,198	1,227	1,198	1,214	27,500	607
2016-08-09	1,202	1,224	1,167	1,222	92,200	611
2016-08-08	1,265	1,296	1,222	1,222	252,100	611
2016-08-05	1,650	1,650	1,621	1,622	4,900	811
2016-08-04	1,620	1,641	1,620	1,638	4,300	819
2016-08-03	1,664	1,664	1,616	1,616	30,500	808
2016-08-02	1,685	1,690	1,670	1,675	14,000	837.50
2016-08-01	1,704	1,706	1,688	1,695	4,500	847.50
2016-07-29	1,679	1,689	1,664	1,684	8,500	842
2016-07-28	1,715	1,715	1,680	1,684	8,000	842
2016-07-27	1,715	1,715	1,694	1,694	4,000	847
2016-07-26	1,700	1,712	1,680	1,695	6,500	847.50
2016-07-25	1,741	1,741	1,692	1,695	15,700	847.50
2016-07-22	1,769	1,770	1,730	1,741	3,100	870.50
2016-07-21	1,769	1,785	1,757	1,769	6,700	884.50
2016-07-20	1,701	1,757	1,701	1,757	14,700	878.50
2016-07-19	1,730	1,750	1,681	1,718	11,800	859
2016-07-15	1,783	1,783	1,741	1,751	7,600	875.50
2016-07-14	1,775	1,798	1,761	1,782	2,200	891
2016-07-13	1,791	1,809	1,760	1,760	7,100	880
2016-07-12	1,778	1,786	1,775	1,786	5,600	893
2016-07-11	1,740	1,776	1,740	1,770	4,900	885
2016-07-08	1,735	1,745	1,715	1,730	4,500	865
2016-07-07	1,737	1,748	1,723	1,735	8,300	867.50
2016-07-06	1,760	1,767	1,731	1,735	7,800	867.50
2016-07-05	1,760	1,780	1,756	1,767	13,700	883.50
2016-07-04	1,800	1,800	1,751	1,783	22,500	891.50
2016-07-01	1,785	1,832	1,785	1,812	6,200	906
2016-06-30	1,793	1,813	1,784	1,785	8,900	892.50
2016-06-29	1,748	1,800	1,707	1,760	12,300	880
2016-06-28	1,714	1,773	1,670	1,766	10,300	883
2016-06-27	1,679	1,736	1,673	1,714	14,700	857
2016-06-24	1,794	1,810	1,663	1,679	31,400	839.50
2016-06-23	1,781	1,790	1,752	1,790	8,900	895
2016-06-22	1,850	1,850	1,750	1,773	17,200	886.50
2016-06-21	1,796	1,921	1,761	1,833	38,100	916.50
2016-06-20	1,752	1,796	1,752	1,760	17,700	880
2016-06-17	1,730	1,760	1,730	1,750	8,200	875
2016-06-16	1,790	1,790	1,710	1,710	24,000	855
2016-06-15	1,735	1,796	1,730	1,787	18,400	893.50
2016-06-14	1,850	1,850	1,735	1,750	51,800	875
2016-06-13	1,931	1,932	1,835	1,865	20,100	932.50
2016-06-10	1,950	1,950	1,916	1,925	8,500	962.50
2016-06-09	1,952	1,961	1,915	1,938	12,800	969
2016-06-08	1,935	1,951	1,927	1,951	9,100	975.50
2016-06-07	1,900	1,949	1,889	1,921	16,100	960.50
2016-06-06	1,853	1,891	1,850	1,890	18,000	945
2016-06-03	1,861	1,889	1,860	1,864	14,800	932
2016-06-02	1,929	1,929	1,875	1,880	14,900	940
2016-06-01	1,900	1,956	1,885	1,929	45,900	964.50
2016-05-31	1,893	1,910	1,850	1,885	35,900	942.50
2016-05-30	1,809	1,915	1,801	1,884	46,200	942
2016-05-27	1,785	1,818	1,775	1,786	26,200	893
2016-05-26	1,810	1,840	1,776	1,785	29,400	892.50
2016-05-25	1,780	1,802	1,760	1,786	35,900	893
2016-05-24	1,792	1,802	1,776	1,778	40,700	889
2016-05-23	1,878	1,878	1,791	1,802	39,600	901
2016-05-20	1,795	1,925	1,790	1,838	21,900	919
2016-05-19	1,841	1,864	1,780	1,788	46,300	894
2016-05-18	1,911	1,929	1,841	1,841	74,800	920.50
2016-05-17	1,950	1,964	1,924	1,924	17,700	962
2016-05-16	2,015	2,060	1,865	1,950	44,100	975
2016-05-13	2,080	2,084	2,015	2,015	42,000	1,007.50
2016-05-12	2,196	2,196	2,080	2,080	27,000	1,040
2016-05-11	2,215	2,244	2,096	2,157	93,900	1,078.50
2016-05-10	2,419	2,435	2,355	2,415	17,300	1,207.50
2016-05-09	2,311	2,400	2,306	2,400	27,700	1,200
2016-05-06	2,298	2,305	2,260	2,299	11,600	1,149.50
2016-05-02	2,187	2,275	2,183	2,249	9,700	1,124.50
2016-04-28	2,258	2,260	2,205	2,222	10,800	1,111
2016-04-27	2,298	2,298	2,240	2,263	9,100	1,131.50
2016-04-26	2,349	2,349	2,180	2,240	47,700	1,120
2016-04-25	2,317	2,335	2,266	2,312	16,800	1,156
2016-04-22	2,250	2,311	2,238	2,298	18,800	1,149
2016-04-21	2,173	2,248	2,154	2,229	14,200	1,114.50
2016-04-20	2,117	2,180	2,117	2,150	16,200	1,075
2016-04-19	2,090	2,120	2,090	2,115	4,600	1,057.50
2016-04-18	2,040	2,089	2,040	2,085	1,600	1,042.50
2016-04-15	2,050	2,110	2,050	2,090	5,300	1,045
2016-04-14	2,088	2,100	2,062	2,100	5,000	1,050
2016-04-13	2,070	2,087	2,051	2,069	3,100	1,034.50
2016-04-12	2,095	2,095	2,021	2,070	5,100	1,035
2016-04-11	1,945	2,020	1,945	2,001	5,300	1,000.50
2016-04-08	1,934	1,966	1,907	1,936	6,300	968
2016-04-07	1,900	1,930	1,900	1,910	3,500	955
2016-04-06	1,899	1,920	1,899	1,920	4,000	960
2016-04-05	2,009	2,011	1,912	1,916	17,800	958
2016-04-04	1,989	2,045	1,981	1,992	14,200	996
2016-04-01	2,179	2,179	2,031	2,078	13,600	1,039
2016-03-31	2,081	2,139	2,081	2,139	11,300	1,069.50
2016-03-30	2,058	2,075	2,043	2,075	4,000	1,037.50
2016-03-29	2,083	2,090	2,020	2,068	19,200	1,034
2016-03-28	2,006	2,027	2,000	2,014	2,300	1,007
2016-03-25	2,010	2,010	1,990	2,009	5,400	1,004.50
2016-03-24	2,035	2,039	2,010	2,010	4,700	1,005
2016-03-23	2,068	2,068	2,046	2,056	2,800	1,028
2016-03-22	2,095	2,115	2,052	2,054	7,600	1,027
2016-03-18	1,983	2,100	1,972	2,046	20,900	1,023
2016-03-17	1,985	1,985	1,944	1,945	5,800	972.50
2016-03-16	1,945	1,982	1,945	1,965	7,300	982.50
2016-03-15	1,941	1,945	1,912	1,938	5,100	969
2016-03-14	1,923	1,955	1,913	1,937	3,700	968.50
2016-03-11	1,885	1,900	1,850	1,900	2,900	950
2016-03-10	1,873	1,880	1,856	1,877	3,100	938.50
2016-03-09	1,860	1,882	1,827	1,833	4,200	916.50
2016-03-08	1,902	1,914	1,875	1,882	6,300	941
2016-03-07	1,945	1,959	1,902	1,902	9,800	951
2016-03-04	1,908	1,933	1,902	1,933	3,400	966.50
2016-03-03	1,890	1,920	1,881	1,917	7,600	958.50
2016-03-02	1,875	1,915	1,863	1,899	10,400	949.50
2016-03-01	1,866	1,873	1,850	1,862	7,200	931
2016-02-29	1,865	1,866	1,832	1,857	5,500	928.50
2016-02-26	1,837	1,864	1,815	1,827	6,000	913.50
2016-02-25	1,800	1,842	1,752	1,837	11,200	918.50
2016-02-24	1,769	1,828	1,769	1,804	3,700	902
2016-02-23	1,848	1,848	1,802	1,832	4,800	916
2016-02-22	1,760	1,830	1,760	1,820	3,500	910
2016-02-19	1,762	1,786	1,721	1,776	4,300	888
2016-02-18	1,770	1,770	1,725	1,762	3,200	881
2016-02-17	1,749	1,765	1,680	1,695	9,900	847.50
2016-02-16	1,700	1,800	1,675	1,749	16,500	874.50
2016-02-15	1,752	1,760	1,686	1,692	17,600	846
2016-02-12	1,735	1,779	1,552	1,632	44,600	816
2016-02-10	1,920	1,940	1,835	1,850	27,300	925
2016-02-09	1,970	1,970	1,911	1,938	18,200	969
2016-02-08	1,951	2,080	1,936	2,070	15,400	1,035
2016-02-05	2,064	2,098	2,000	2,050	7,900	1,025
2016-02-04	2,088	2,149	2,054	2,114	4,700	1,057
2016-02-03	2,082	2,099	2,031	2,088	5,800	1,044
2016-02-02	2,149	2,150	2,100	2,122	5,000	1,061
2016-02-01	2,080	2,110	2,080	2,109	5,600	1,054.50
2016-01-29	2,051	2,077	2,025	2,030	5,800	1,015
2016-01-28	2,000	2,041	2,000	2,041	6,000	1,020.50
2016-01-27	2,012	2,029	1,991	2,002	10,500	1,001
2016-01-26	2,001	2,004	1,978	2,004	5,300	1,002
2016-01-25	1,952	2,016	1,952	2,001	14,200	1,000.50
2016-01-22	1,901	1,954	1,881	1,946	15,900	973
2016-01-21	1,940	1,980	1,865	1,865	49,500	932.50
2016-01-20	2,070	2,070	1,934	1,936	13,900	968
2016-01-19	1,970	2,080	1,946	2,020	9,100	1,010
2016-01-18	1,913	1,976	1,902	1,934	14,600	967
2016-01-15	2,083	2,092	2,001	2,001	12,500	1,000.50
2016-01-14	2,117	2,117	2,000	2,026	16,100	1,013
2016-01-13	2,055	2,150	2,045	2,150	10,700	1,075
2016-01-12	2,150	2,184	2,050	2,080	16,300	1,040
2016-01-08	2,199	2,199	2,145	2,173	8,600	1,086.50
2016-01-07	2,150	2,200	2,150	2,162	8,400	1,081
2016-01-06	2,205	2,214	2,165	2,175	10,300	1,087.50
2016-01-05	2,169	2,214	2,110	2,201	14,500	1,100.50
2016-01-04	2,115	2,140	2,095	2,124	5,300	1,062

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