3682 エンカレッジ・テクノロジ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,946	1,946	1,919	1,925	5,000	962.50
2017-12-28	1,930	1,947	1,928	1,939	4,600	969.50
2017-12-27	1,891	1,949	1,870	1,920	6,500	960
2017-12-26	1,860	1,885	1,856	1,885	28,800	942.50
2017-12-25	1,906	1,906	1,885	1,885	12,900	942.50
2017-12-22	1,895	1,898	1,885	1,893	17,400	946.50
2017-12-21	1,900	1,908	1,891	1,908	5,300	954
2017-12-20	1,906	1,906	1,885	1,885	7,800	942.50
2017-12-19	1,919	1,919	1,900	1,901	16,000	950.50
2017-12-18	1,913	1,916	1,903	1,909	7,600	954.50
2017-12-15	1,920	1,926	1,902	1,921	8,600	960.50
2017-12-14	1,925	1,934	1,920	1,920	2,700	960
2017-12-13	1,953	1,955	1,915	1,939	6,700	969.50
2017-12-12	1,958	1,966	1,950	1,952	2,600	976
2017-12-11	1,970	1,970	1,957	1,961	4,200	980.50
2017-12-08	1,956	1,970	1,951	1,970	4,600	985
2017-12-07	1,935	1,961	1,935	1,956	7,300	978
2017-12-06	1,956	1,960	1,921	1,935	11,900	967.50
2017-12-05	1,970	1,977	1,960	1,966	3,700	983
2017-12-04	1,996	1,996	1,961	1,977	5,800	988.50
2017-12-01	1,980	2,015	1,975	1,999	5,900	999.50
2017-11-30	2,005	2,005	1,982	1,988	5,000	994
2017-11-29	1,988	2,015	1,980	2,013	8,300	1,006.50
2017-11-28	1,964	2,025	1,956	1,999	12,800	999.50
2017-11-27	1,951	1,963	1,933	1,963	5,300	981.50
2017-11-24	1,925	1,934	1,925	1,931	1,700	965.50
2017-11-22	1,942	1,942	1,924	1,925	3,200	962.50
2017-11-21	1,929	1,944	1,914	1,942	3,000	971
2017-11-20	1,910	1,920	1,910	1,918	5,900	959
2017-11-17	1,944	1,948	1,921	1,921	4,700	960.50
2017-11-16	1,935	1,957	1,917	1,925	6,200	962.50
2017-11-15	1,980	1,993	1,910	1,932	23,600	966
2017-11-14	2,024	2,027	1,987	1,989	14,600	994.50
2017-11-13	2,120	2,120	2,032	2,032	11,400	1,016
2017-11-10	1,997	2,149	1,997	2,115	31,600	1,057.50
2017-11-09	2,045	2,045	2,010	2,010	14,700	1,005
2017-11-08	2,075	2,103	2,049	2,050	10,800	1,025
2017-11-07	2,131	2,131	2,109	2,113	13,000	1,056.50
2017-11-06	2,180	2,180	2,141	2,142	6,200	1,071
2017-11-02	2,170	2,181	2,149	2,180	8,700	1,090
2017-11-01	2,180	2,197	2,170	2,170	15,100	1,085
2017-10-31	2,100	2,163	2,084	2,163	56,900	1,081.50
2017-10-30	2,090	2,094	2,066	2,083	3,400	1,041.50
2017-10-27	2,056	2,074	2,056	2,074	1,600	1,037
2017-10-26	2,056	2,064	2,051	2,051	1,800	1,025.50
2017-10-25	2,079	2,082	2,062	2,062	4,000	1,031
2017-10-24	2,080	2,080	2,050	2,062	4,800	1,031
2017-10-23	2,089	2,100	2,083	2,084	5,300	1,042
2017-10-20	2,114	2,114	2,080	2,088	7,000	1,044
2017-10-19	2,110	2,115	2,099	2,114	7,200	1,057
2017-10-18	2,120	2,120	2,110	2,110	2,700	1,055
2017-10-17	2,099	2,129	2,081	2,129	3,300	1,064.50
2017-10-16	2,057	2,099	2,043	2,099	8,900	1,049.50
2017-10-13	2,040	2,066	2,040	2,040	4,200	1,020
2017-10-12	2,036	2,042	2,035	2,038	5,400	1,019
2017-10-11	2,073	2,090	2,033	2,033	5,300	1,016.50
2017-10-10	2,059	2,080	2,059	2,078	4,300	1,039
2017-10-06	2,051	2,068	2,029	2,059	5,300	1,029.50
2017-10-05	2,060	2,060	2,053	2,053	1,300	1,026.50
2017-10-04	2,100	2,100	2,052	2,055	6,400	1,027.50
2017-10-03	2,095	2,096	2,063	2,065	3,100	1,032.50
2017-10-02	2,071	2,095	2,071	2,095	2,600	1,047.50
2017-09-29	2,068	2,112	2,063	2,071	3,300	1,035.50
2017-09-28	2,060	2,099	2,054	2,062	3,800	1,031
2017-09-27	2,075	2,078	2,062	2,062	2,300	1,031
2017-09-26	2,076	2,095	2,074	2,074	2,000	1,037
2017-09-25	2,081	2,096	2,075	2,076	2,700	1,038
2017-09-22	2,081	2,100	2,075	2,075	6,400	1,037.50
2017-09-21	2,065	2,102	2,065	2,081	3,600	1,040.50
2017-09-20	2,080	2,084	2,060	2,060	3,200	1,030
2017-09-19	2,075	2,099	2,070	2,088	3,800	1,044
2017-09-15	2,083	2,090	2,029	2,079	4,400	1,039.50
2017-09-14	2,076	2,089	2,075	2,089	5,600	1,044.50
2017-09-13	2,076	2,089	2,066	2,070	3,100	1,035
2017-09-12	2,097	2,097	2,028	2,075	4,300	1,037.50
2017-09-11	2,013	2,019	2,005	2,011	3,500	1,005.50
2017-09-08	2,068	2,068	2,010	2,010	4,800	1,005
2017-09-07	2,026	2,045	2,022	2,040	4,300	1,020
2017-09-06	2,055	2,057	2,000	2,021	7,800	1,010.50
2017-09-05	2,129	2,129	2,051	2,051	6,400	1,025.50
2017-09-04	2,148	2,148	2,121	2,122	5,300	1,061
2017-09-01	2,151	2,160	2,140	2,148	5,200	1,074
2017-08-31	2,142	2,155	2,140	2,151	3,800	1,075.50
2017-08-30	2,159	2,159	2,140	2,150	3,600	1,075
2017-08-29	2,141	2,156	2,140	2,140	2,700	1,070
2017-08-28	2,148	2,155	2,136	2,148	3,300	1,074
2017-08-25	2,148	2,170	2,129	2,148	4,100	1,074
2017-08-24	2,139	2,155	2,125	2,155	1,800	1,077.50
2017-08-23	2,137	2,160	2,137	2,155	6,200	1,077.50
2017-08-22	2,134	2,138	2,117	2,136	2,000	1,068
2017-08-21	2,168	2,168	2,112	2,119	9,900	1,059.50
2017-08-18	2,124	2,160	2,124	2,133	3,800	1,066.50
2017-08-17	2,176	2,179	2,138	2,161	4,700	1,080.50
2017-08-16	2,161	2,163	2,133	2,151	3,600	1,075.50
2017-08-15	2,109	2,163	2,085	2,155	3,900	1,077.50
2017-08-14	2,155	2,188	2,078	2,105	9,400	1,052.50
2017-08-10	2,165	2,165	2,126	2,138	5,900	1,069
2017-08-09	2,070	2,139	2,064	2,126	10,900	1,063
2017-08-08	2,053	2,053	2,001	2,043	6,400	1,021.50
2017-08-07	2,008	2,047	2,008	2,021	1,700	1,010.50
2017-08-04	2,038	2,085	2,005	2,008	6,600	1,004
2017-08-03	2,043	2,076	2,032	2,032	5,000	1,016
2017-08-02	2,051	2,065	2,043	2,054	6,300	1,027
2017-08-01	2,102	2,125	2,058	2,058	8,800	1,029
2017-07-31	2,145	2,150	2,101	2,106	4,600	1,053
2017-07-28	2,193	2,193	2,145	2,145	6,600	1,072.50
2017-07-27	2,262	2,262	2,174	2,180	7,000	1,090
2017-07-26	2,260	2,260	2,204	2,239	3,000	1,119.50
2017-07-25	2,220	2,224	2,203	2,210	1,900	1,105
2017-07-24	2,202	2,222	2,202	2,207	900	1,103.50
2017-07-21	2,206	2,214	2,180	2,213	5,700	1,106.50
2017-07-20	2,213	2,230	2,211	2,211	3,600	1,105.50
2017-07-19	2,245	2,252	2,200	2,225	7,900	1,112.50
2017-07-18	2,287	2,287	2,229	2,229	5,300	1,114.50
2017-07-14	2,287	2,300	2,271	2,275	2,600	1,137.50
2017-07-13	2,267	2,288	2,258	2,271	3,400	1,135.50
2017-07-12	2,255	2,305	2,255	2,270	4,400	1,135
2017-07-11	2,251	2,268	2,250	2,253	8,700	1,126.50
2017-07-10	2,251	2,269	2,248	2,251	2,600	1,125.50
2017-07-07	2,289	2,289	2,251	2,251	7,200	1,125.50
2017-07-06	2,300	2,300	2,243	2,290	6,200	1,145
2017-07-05	2,262	2,299	2,262	2,299	4,100	1,149.50
2017-07-04	2,340	2,342	2,260	2,264	9,400	1,132
2017-07-03	2,329	2,335	2,303	2,335	3,500	1,167.50
2017-06-30	2,295	2,303	2,271	2,303	5,800	1,151.50
2017-06-29	2,330	2,330	2,270	2,306	12,500	1,153
2017-06-28	2,313	2,345	2,303	2,303	5,300	1,151.50
2017-06-27	2,326	2,337	2,319	2,320	5,600	1,160
2017-06-26	2,320	2,340	2,319	2,337	6,000	1,168.50
2017-06-23	2,372	2,380	2,330	2,359	9,800	1,179.50
2017-06-22	2,375	2,385	2,364	2,374	6,200	1,187
2017-06-21	2,302	2,380	2,302	2,365	19,000	1,182.50
2017-06-20	2,291	2,350	2,291	2,306	7,100	1,153
2017-06-19	2,300	2,308	2,278	2,300	10,200	1,150
2017-06-16	2,340	2,340	2,253	2,307	18,800	1,153.50
2017-06-15	2,362	2,369	2,339	2,351	4,400	1,175.50
2017-06-14	2,379	2,379	2,335	2,360	7,600	1,180
2017-06-13	2,328	2,394	2,328	2,368	7,300	1,184
2017-06-12	2,409	2,419	2,321	2,358	12,700	1,179
2017-06-09	2,340	2,390	2,250	2,388	28,900	1,194
2017-06-08	2,238	2,347	2,238	2,312	24,800	1,156
2017-06-07	2,239	2,287	2,205	2,251	22,000	1,125.50
2017-06-06	2,428	2,428	2,270	2,274	28,700	1,137
2017-06-05	2,275	2,375	2,265	2,366	18,200	1,183
2017-06-02	2,352	2,410	2,266	2,275	33,900	1,137.50
2017-06-01	2,360	2,440	2,336	2,359	34,200	1,179.50
2017-05-31	2,273	2,345	2,273	2,345	27,800	1,172.50
2017-05-30	2,284	2,330	2,250	2,275	29,400	1,137.50
2017-05-29	2,231	2,320	2,160	2,245	54,900	1,122.50
2017-05-26	2,090	2,250	2,090	2,236	85,400	1,118
2017-05-25	2,105	2,105	2,072	2,080	10,400	1,040
2017-05-24	2,098	2,117	2,083	2,117	15,600	1,058.50
2017-05-23	2,060	2,148	2,060	2,092	24,100	1,046
2017-05-22	1,993	2,152	1,993	2,102	70,500	1,051
2017-05-19	1,945	1,975	1,945	1,973	6,000	986.50
2017-05-18	1,921	1,991	1,921	1,970	16,200	985
2017-05-17	2,000	2,017	1,976	2,005	24,800	1,002.50
2017-05-16	2,000	2,005	1,982	1,992	19,700	996
2017-05-15	1,960	2,000	1,959	2,000	24,600	1,000
2017-05-12	1,905	1,960	1,905	1,959	8,000	979.50
2017-05-11	1,950	1,959	1,901	1,901	19,100	950.50
2017-05-10	1,998	1,998	1,951	1,973	4,700	986.50
2017-05-09	1,970	2,013	1,969	1,998	23,300	999
2017-05-08	1,980	1,990	1,949	1,968	13,500	984
2017-05-02	1,928	1,967	1,928	1,965	11,600	982.50
2017-05-01	1,907	1,955	1,907	1,947	12,200	973.50
2017-04-28	1,913	1,931	1,903	1,907	19,300	953.50
2017-04-27	1,910	1,932	1,895	1,913	16,800	956.50
2017-04-26	1,794	1,937	1,790	1,895	51,200	947.50
2017-04-25	1,770	1,785	1,760	1,776	6,100	888
2017-04-24	1,785	1,791	1,759	1,773	8,800	886.50
2017-04-21	1,756	1,787	1,751	1,783	14,800	891.50
2017-04-20	1,730	1,741	1,729	1,734	7,000	867
2017-04-19	1,681	1,760	1,681	1,731	13,800	865.50
2017-04-18	1,711	1,727	1,702	1,714	7,100	857
2017-04-17	1,651	1,715	1,651	1,695	7,300	847.50
2017-04-14	1,671	1,684	1,652	1,659	10,600	829.50
2017-04-13	1,650	1,708	1,650	1,691	23,200	845.50
2017-04-12	1,723	1,739	1,670	1,703	26,200	851.50
2017-04-11	1,776	1,796	1,705	1,763	37,700	881.50
2017-04-10	1,800	1,805	1,767	1,798	13,400	899
2017-04-07	1,832	1,837	1,787	1,802	25,600	901
2017-04-06	1,901	1,905	1,832	1,832	31,300	916
2017-04-05	1,882	2,041	1,880	1,892	106,900	946
2017-04-04	1,920	1,925	1,872	1,885	18,800	942.50
2017-04-03	1,947	1,947	1,904	1,916	8,900	958
2017-03-31	1,950	1,961	1,945	1,946	34,700	973
2017-03-30	1,975	1,975	1,900	1,920	25,300	960
2017-03-29	1,900	1,950	1,900	1,947	30,300	973.50
2017-03-28	1,850	1,872	1,850	1,859	16,300	929.50
2017-03-27	1,875	1,880	1,850	1,850	11,000	925
2017-03-24	1,900	1,900	1,835	1,835	38,000	917.50
2017-03-23	1,843	1,908	1,843	1,908	13,300	954
2017-03-22	1,850	1,909	1,837	1,846	15,400	923
2017-03-21	1,880	1,886	1,858	1,877	13,100	938.50
2017-03-17	1,820	1,883	1,820	1,880	48,900	940
2017-03-16	1,772	1,815	1,771	1,812	11,400	906
2017-03-15	1,861	1,862	1,787	1,798	35,000	899
2017-03-14	1,854	1,866	1,837	1,854	22,200	927
2017-03-13	1,900	1,910	1,847	1,854	28,300	927
2017-03-10	1,906	1,910	1,880	1,881	21,000	940.50
2017-03-09	1,936	1,949	1,902	1,910	25,400	955
2017-03-08	1,865	1,920	1,855	1,920	16,500	960
2017-03-07	1,863	1,879	1,846	1,859	17,000	929.50
2017-03-06	1,937	1,937	1,846	1,866	48,900	933
2017-03-03	1,981	2,030	1,814	1,919	71,300	959.50
2017-03-02	2,020	2,020	1,972	1,988	37,100	994
2017-03-01	1,909	2,031	1,859	2,025	81,600	1,012.50
2017-02-28	1,893	1,928	1,865	1,899	33,100	949.50
2017-02-27	1,928	1,975	1,896	1,931	56,900	965.50
2017-02-24	1,864	1,926	1,820	1,909	43,000	954.50
2017-02-23	1,842	1,900	1,840	1,896	48,200	948
2017-02-22	1,770	1,899	1,761	1,897	115,500	948.50
2017-02-21	1,750	1,767	1,742	1,744	13,500	872
2017-02-20	1,725	1,789	1,699	1,746	16,200	873
2017-02-17	1,701	1,727	1,652	1,724	20,000	862
2017-02-16	1,730	1,734	1,704	1,707	13,800	853.50
2017-02-15	1,733	1,734	1,720	1,734	17,300	867
2017-02-14	1,768	1,768	1,726	1,729	12,700	864.50
2017-02-13	1,706	1,750	1,706	1,740	14,700	870
2017-02-10	1,727	1,730	1,681	1,702	28,100	851
2017-02-09	1,711	1,805	1,711	1,730	53,700	865
2017-02-08	1,677	1,720	1,635	1,706	18,200	853
2017-02-07	1,675	1,675	1,601	1,646	41,300	823
2017-02-06	1,714	1,714	1,650	1,694	41,500	847
2017-02-03	1,778	1,778	1,701	1,701	34,900	850.50
2017-02-02	1,850	1,850	1,736	1,760	83,600	880
2017-02-01	1,871	1,884	1,812	1,823	53,400	911.50
2017-01-31	1,870	1,908	1,868	1,893	35,500	946.50
2017-01-30	1,904	1,930	1,859	1,908	63,300	954
2017-01-27	1,760	1,939	1,760	1,937	125,100	968.50
2017-01-26	1,721	1,800	1,705	1,760	39,200	880
2017-01-25	1,730	1,760	1,716	1,718	15,600	859
2017-01-24	1,706	1,740	1,702	1,709	26,200	854.50
2017-01-23	1,773	1,815	1,702	1,720	68,300	860
2017-01-20	1,724	1,837	1,701	1,815	102,700	907.50
2017-01-19	1,655	1,729	1,655	1,704	18,900	852
2017-01-18	1,653	1,679	1,620	1,675	13,100	837.50
2017-01-17	1,682	1,684	1,655	1,656	11,800	828
2017-01-16	1,700	1,710	1,681	1,687	8,900	843.50
2017-01-13	1,710	1,710	1,680	1,696	16,500	848
2017-01-12	1,710	1,730	1,700	1,707	24,000	853.50
2017-01-11	1,720	1,728	1,700	1,716	17,800	858
2017-01-10	1,683	1,718	1,675	1,710	31,600	855
2017-01-06	1,700	1,706	1,677	1,683	33,900	841.50
2017-01-05	1,693	1,707	1,666	1,700	18,800	850
2017-01-04	1,684	1,698	1,671	1,692	18,500	846

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