3682 エンカレッジ・テクノロジ(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 934 | 946 | 922 | 923 | 11,800 | 923 |
2019-12-27 | 928 | 946 | 916 | 940 | 12,800 | 940 |
2019-12-26 | 916 | 933 | 916 | 919 | 25,700 | 919 |
2019-12-25 | 942 | 958 | 912 | 912 | 37,200 | 912 |
2019-12-24 | 949 | 966 | 944 | 956 | 25,600 | 956 |
2019-12-23 | 977 | 977 | 936 | 944 | 33,900 | 944 |
2019-12-20 | 931 | 965 | 923 | 965 | 47,500 | 965 |
2019-12-19 | 913 | 935 | 899 | 927 | 47,600 | 927 |
2019-12-18 | 930 | 930 | 882 | 898 | 24,400 | 898 |
2019-12-17 | 914 | 933 | 907 | 926 | 39,200 | 926 |
2019-12-16 | 911 | 919 | 900 | 906 | 33,500 | 906 |
2019-12-13 | 880 | 905 | 876 | 905 | 68,300 | 905 |
2019-12-12 | 881 | 881 | 873 | 873 | 28,200 | 873 |
2019-12-11 | 865 | 887 | 859 | 881 | 43,700 | 881 |
2019-12-10 | 866 | 866 | 847 | 852 | 22,100 | 852 |
2019-12-09 | 840 | 869 | 836 | 869 | 39,300 | 869 |
2019-12-06 | 833 | 835 | 827 | 830 | 11,800 | 830 |
2019-12-05 | 839 | 839 | 826 | 829 | 12,800 | 829 |
2019-12-04 | 839 | 839 | 820 | 830 | 16,000 | 830 |
2019-12-03 | 816 | 853 | 812 | 836 | 45,300 | 836 |
2019-12-02 | 846 | 851 | 813 | 816 | 36,300 | 816 |
2019-11-29 | 854 | 874 | 825 | 845 | 26,400 | 845 |
2019-11-28 | 891 | 900 | 842 | 854 | 59,300 | 854 |
2019-11-27 | 899 | 929 | 870 | 873 | 83,400 | 873 |
2019-11-26 | 862 | 888 | 856 | 881 | 80,900 | 881 |
2019-11-25 | 831 | 864 | 831 | 856 | 31,900 | 856 |
2019-11-22 | 820 | 834 | 817 | 830 | 17,400 | 830 |
2019-11-21 | 828 | 847 | 815 | 818 | 25,200 | 818 |
2019-11-20 | 804 | 836 | 799 | 828 | 32,000 | 828 |
2019-11-19 | 795 | 806 | 795 | 804 | 10,600 | 804 |
2019-11-18 | 800 | 800 | 790 | 795 | 7,500 | 795 |
2019-11-15 | 804 | 805 | 793 | 803 | 12,600 | 803 |
2019-11-14 | 804 | 805 | 794 | 802 | 12,000 | 802 |
2019-11-13 | 785 | 805 | 782 | 802 | 17,200 | 802 |
2019-11-12 | 771 | 784 | 767 | 783 | 18,800 | 783 |
2019-11-11 | 762 | 763 | 757 | 757 | 6,300 | 757 |
2019-11-08 | 775 | 779 | 755 | 755 | 24,600 | 755 |
2019-11-07 | 777 | 786 | 768 | 770 | 14,400 | 770 |
2019-11-06 | 780 | 789 | 765 | 775 | 22,500 | 775 |
2019-11-05 | 809 | 823 | 790 | 790 | 23,500 | 790 |
2019-11-01 | 789 | 820 | 788 | 807 | 29,600 | 807 |
2019-10-31 | 760 | 800 | 756 | 795 | 31,200 | 795 |
2019-10-30 | 745 | 766 | 745 | 766 | 42,600 | 766 |
2019-10-29 | 754 | 767 | 745 | 747 | 19,600 | 747 |
2019-10-28 | 740 | 751 | 738 | 751 | 8,500 | 751 |
2019-10-25 | 745 | 745 | 735 | 738 | 19,600 | 738 |
2019-10-24 | 748 | 748 | 738 | 738 | 8,900 | 738 |
2019-10-23 | 745 | 745 | 738 | 742 | 14,800 | 742 |
2019-10-21 | 750 | 750 | 742 | 743 | 10,000 | 743 |
2019-10-18 | 752 | 757 | 739 | 748 | 14,400 | 748 |
2019-10-17 | 756 | 756 | 745 | 745 | 10,100 | 745 |
2019-10-16 | 752 | 755 | 748 | 750 | 12,600 | 750 |
2019-10-15 | 743 | 749 | 738 | 747 | 5,400 | 747 |
2019-10-11 | 748 | 751 | 735 | 736 | 10,400 | 736 |
2019-10-10 | 752 | 754 | 745 | 745 | 7,600 | 745 |
2019-10-09 | 770 | 770 | 752 | 754 | 7,600 | 754 |
2019-10-08 | 756 | 775 | 754 | 768 | 19,200 | 768 |
2019-10-07 | 747 | 760 | 746 | 751 | 9,200 | 751 |
2019-10-04 | 739 | 755 | 736 | 746 | 13,000 | 746 |
2019-10-03 | 741 | 746 | 738 | 739 | 8,100 | 739 |
2019-10-02 | 736 | 753 | 732 | 740 | 10,700 | 740 |
2019-10-01 | 737 | 749 | 734 | 740 | 11,500 | 740 |
2019-09-30 | 735 | 741 | 730 | 741 | 7,800 | 741 |
2019-09-27 | 727 | 738 | 725 | 734 | 13,300 | 734 |
2019-09-26 | 738 | 739 | 732 | 732 | 12,700 | 732 |
2019-09-25 | 748 | 751 | 731 | 731 | 16,300 | 731 |
2019-09-24 | 749 | 753 | 742 | 748 | 8,100 | 748 |
2019-09-20 | 751 | 762 | 747 | 747 | 9,900 | 747 |
2019-09-19 | 753 | 763 | 748 | 751 | 11,600 | 751 |
2019-09-18 | 772 | 772 | 745 | 749 | 11,700 | 749 |
2019-09-17 | 755 | 775 | 754 | 762 | 13,500 | 762 |
2019-09-13 | 755 | 766 | 750 | 754 | 14,800 | 754 |
2019-09-12 | 748 | 772 | 741 | 749 | 15,300 | 749 |
2019-09-11 | 740 | 760 | 740 | 747 | 17,100 | 747 |
2019-09-10 | 750 | 757 | 736 | 739 | 11,800 | 739 |
2019-09-09 | 759 | 759 | 746 | 748 | 19,200 | 748 |
2019-09-06 | 750 | 764 | 748 | 750 | 12,600 | 750 |
2019-09-05 | 753 | 765 | 752 | 754 | 11,800 | 754 |
2019-09-04 | 740 | 755 | 737 | 751 | 13,600 | 751 |
2019-09-03 | 742 | 758 | 742 | 744 | 13,300 | 744 |
2019-09-02 | 739 | 752 | 734 | 749 | 12,800 | 749 |
2019-08-30 | 733 | 756 | 733 | 754 | 17,400 | 754 |
2019-08-29 | 717 | 737 | 717 | 732 | 16,300 | 732 |
2019-08-28 | 725 | 738 | 720 | 726 | 11,700 | 726 |
2019-08-27 | 729 | 745 | 726 | 726 | 15,100 | 726 |
2019-08-26 | 718 | 739 | 718 | 732 | 21,000 | 732 |
2019-08-23 | 743 | 747 | 730 | 732 | 19,800 | 732 |
2019-08-22 | 758 | 758 | 743 | 751 | 20,800 | 751 |
2019-08-21 | 764 | 764 | 745 | 754 | 6,300 | 754 |
2019-08-20 | 750 | 769 | 746 | 752 | 18,400 | 752 |
2019-08-19 | 739 | 748 | 733 | 743 | 14,100 | 743 |
2019-08-16 | 736 | 741 | 725 | 725 | 21,700 | 725 |
2019-08-15 | 724 | 739 | 706 | 738 | 24,300 | 738 |
2019-08-14 | 740 | 748 | 728 | 729 | 15,700 | 729 |
2019-08-13 | 745 | 750 | 736 | 740 | 16,500 | 740 |
2019-08-09 | 779 | 785 | 749 | 753 | 18,900 | 753 |
2019-08-08 | 775 | 787 | 765 | 770 | 19,100 | 770 |
2019-08-07 | 752 | 763 | 742 | 760 | 28,200 | 760 |
2019-08-06 | 734 | 767 | 734 | 759 | 45,400 | 759 |
2019-08-05 | 799 | 800 | 770 | 781 | 43,600 | 781 |
2019-08-02 | 806 | 806 | 798 | 799 | 22,800 | 799 |
2019-08-01 | 814 | 821 | 801 | 810 | 36,100 | 810 |
2019-07-31 | 830 | 839 | 816 | 837 | 17,500 | 837 |
2019-07-30 | 831 | 843 | 814 | 814 | 18,800 | 814 |
2019-07-29 | 847 | 853 | 829 | 840 | 18,300 | 840 |
2019-07-26 | 840 | 852 | 834 | 836 | 11,800 | 836 |
2019-07-25 | 847 | 858 | 846 | 847 | 9,200 | 847 |
2019-07-24 | 858 | 863 | 849 | 854 | 15,600 | 854 |
2019-07-23 | 835 | 858 | 835 | 858 | 28,700 | 858 |
2019-07-22 | 830 | 837 | 824 | 837 | 17,100 | 837 |
2019-07-19 | 814 | 834 | 814 | 823 | 18,500 | 823 |
2019-07-18 | 817 | 826 | 812 | 813 | 16,200 | 813 |
2019-07-17 | 820 | 822 | 816 | 816 | 24,100 | 816 |
2019-07-16 | 830 | 835 | 816 | 820 | 46,400 | 820 |
2019-07-12 | 855 | 859 | 830 | 832 | 38,500 | 832 |
2019-07-11 | 847 | 855 | 834 | 849 | 18,300 | 849 |
2019-07-10 | 832 | 842 | 830 | 837 | 14,800 | 837 |
2019-07-09 | 846 | 849 | 832 | 836 | 13,200 | 836 |
2019-07-08 | 844 | 848 | 837 | 837 | 11,200 | 837 |
2019-07-05 | 860 | 862 | 843 | 844 | 11,900 | 844 |
2019-07-04 | 851 | 853 | 845 | 847 | 15,400 | 847 |
2019-07-03 | 864 | 870 | 846 | 851 | 14,200 | 851 |
2019-07-02 | 871 | 875 | 860 | 864 | 12,000 | 864 |
2019-07-01 | 857 | 870 | 857 | 867 | 10,400 | 867 |
2019-06-28 | 855 | 858 | 849 | 849 | 8,800 | 849 |
2019-06-27 | 840 | 853 | 834 | 852 | 11,000 | 852 |
2019-06-26 | 833 | 840 | 827 | 835 | 6,200 | 835 |
2019-06-25 | 837 | 850 | 831 | 832 | 20,500 | 832 |
2019-06-24 | 850 | 851 | 832 | 840 | 17,500 | 840 |
2019-06-21 | 855 | 855 | 845 | 848 | 10,900 | 848 |
2019-06-20 | 846 | 866 | 846 | 853 | 12,400 | 853 |
2019-06-19 | 846 | 859 | 842 | 847 | 11,800 | 847 |
2019-06-18 | 863 | 870 | 836 | 840 | 19,700 | 840 |
2019-06-17 | 877 | 877 | 861 | 865 | 10,700 | 865 |
2019-06-14 | 886 | 897 | 872 | 880 | 15,400 | 880 |
2019-06-13 | 891 | 899 | 882 | 884 | 22,300 | 884 |
2019-06-12 | 912 | 912 | 895 | 897 | 20,100 | 897 |
2019-06-11 | 915 | 929 | 910 | 912 | 14,200 | 912 |
2019-06-10 | 915 | 940 | 915 | 915 | 22,000 | 915 |
2019-06-07 | 882 | 905 | 876 | 902 | 19,600 | 902 |
2019-06-06 | 882 | 907 | 881 | 881 | 24,400 | 881 |
2019-06-05 | 885 | 891 | 873 | 882 | 27,800 | 882 |
2019-06-04 | 859 | 875 | 852 | 873 | 24,600 | 873 |
2019-06-03 | 863 | 878 | 851 | 864 | 48,400 | 864 |
2019-05-31 | 879 | 899 | 870 | 881 | 35,600 | 881 |
2019-05-30 | 871 | 889 | 862 | 889 | 33,600 | 889 |
2019-05-29 | 856 | 887 | 856 | 881 | 27,500 | 881 |
2019-05-28 | 858 | 873 | 854 | 863 | 67,500 | 863 |
2019-05-27 | 868 | 868 | 853 | 861 | 32,400 | 861 |
2019-05-24 | 845 | 882 | 839 | 875 | 31,600 | 875 |
2019-05-23 | 866 | 878 | 849 | 859 | 29,800 | 859 |
2019-05-22 | 862 | 892 | 853 | 871 | 40,600 | 871 |
2019-05-21 | 841 | 859 | 828 | 843 | 34,300 | 843 |
2019-05-20 | 850 | 869 | 836 | 861 | 37,600 | 861 |
2019-05-17 | 842 | 860 | 827 | 858 | 56,400 | 858 |
2019-05-16 | 864 | 869 | 809 | 810 | 86,400 | 810 |
2019-05-15 | 867 | 878 | 836 | 876 | 84,300 | 876 |
2019-05-14 | - | - | - | 837 | - | 837 |
2019-05-13 | 838 | 849 | 798 | 837 | 509,200 | 837 |
2019-05-10 | 1,098 | 1,120 | 1,061 | 1,078 | 98,200 | 1,078 |
2019-05-09 | 1,105 | 1,124 | 1,068 | 1,069 | 52,900 | 1,069 |
2019-05-08 | 1,080 | 1,124 | 1,073 | 1,105 | 48,500 | 1,105 |
2019-05-07 | 1,051 | 1,131 | 1,051 | 1,093 | 101,300 | 1,093 |
2019-04-26 | 1,084 | 1,090 | 1,065 | 1,071 | 71,600 | 1,071 |
2019-04-25 | 1,100 | 1,120 | 1,086 | 1,100 | 221,000 | 1,100 |
2019-04-24 | 1,099 | 1,118 | 1,084 | 1,098 | 94,300 | 1,098 |
2019-04-23 | 1,076 | 1,100 | 1,076 | 1,095 | 35,900 | 1,095 |
2019-04-22 | 1,068 | 1,094 | 1,068 | 1,087 | 26,400 | 1,087 |
2019-04-19 | 1,075 | 1,107 | 1,075 | 1,085 | 29,100 | 1,085 |
2019-04-18 | 1,137 | 1,143 | 1,088 | 1,088 | 42,000 | 1,088 |
2019-04-17 | 1,131 | 1,144 | 1,123 | 1,140 | 25,100 | 1,140 |
2019-04-16 | 1,125 | 1,140 | 1,120 | 1,124 | 26,200 | 1,124 |
2019-04-15 | 1,121 | 1,138 | 1,120 | 1,128 | 27,600 | 1,128 |
2019-04-12 | 1,082 | 1,121 | 1,082 | 1,109 | 23,300 | 1,109 |
2019-04-11 | 1,104 | 1,109 | 1,092 | 1,102 | 23,700 | 1,102 |
2019-04-10 | 1,111 | 1,115 | 1,097 | 1,110 | 50,300 | 1,110 |
2019-04-09 | 1,129 | 1,137 | 1,118 | 1,136 | 24,200 | 1,136 |
2019-04-08 | 1,130 | 1,138 | 1,125 | 1,137 | 28,400 | 1,137 |
2019-04-05 | 1,115 | 1,125 | 1,111 | 1,123 | 18,100 | 1,123 |
2019-04-04 | 1,118 | 1,127 | 1,111 | 1,114 | 26,700 | 1,114 |
2019-04-03 | 1,116 | 1,135 | 1,100 | 1,122 | 38,400 | 1,122 |
2019-04-02 | 1,138 | 1,150 | 1,118 | 1,121 | 46,900 | 1,121 |
2019-04-01 | 1,131 | 1,136 | 1,109 | 1,131 | 46,700 | 1,131 |
2019-03-29 | 1,070 | 1,092 | 1,062 | 1,092 | 36,600 | 1,092 |
2019-03-28 | 1,100 | 1,100 | 1,059 | 1,059 | 79,500 | 1,059 |
2019-03-27 | 1,097 | 1,132 | 1,094 | 1,098 | 53,700 | 1,098 |
2019-03-26 | 1,068 | 1,111 | 1,068 | 1,094 | 54,000 | 1,094 |
2019-03-25 | 1,041 | 1,077 | 1,041 | 1,068 | 45,100 | 1,068 |
2019-03-22 | 1,075 | 1,098 | 1,075 | 1,082 | 31,400 | 1,082 |
2019-03-20 | 1,070 | 1,079 | 1,061 | 1,073 | 43,000 | 1,073 |
2019-03-19 | 1,081 | 1,090 | 1,058 | 1,089 | 55,200 | 1,089 |
2019-03-18 | 1,063 | 1,087 | 1,051 | 1,078 | 48,900 | 1,078 |
2019-03-15 | 1,070 | 1,075 | 1,050 | 1,060 | 53,500 | 1,060 |
2019-03-14 | 1,102 | 1,102 | 1,054 | 1,061 | 72,700 | 1,061 |
2019-03-13 | 1,099 | 1,105 | 1,072 | 1,080 | 46,600 | 1,080 |
2019-03-12 | 1,080 | 1,122 | 1,073 | 1,107 | 108,500 | 1,107 |
2019-03-11 | 1,095 | 1,099 | 1,055 | 1,073 | 81,400 | 1,073 |
2019-03-08 | 1,115 | 1,116 | 1,087 | 1,089 | 112,700 | 1,089 |
2019-03-07 | 1,133 | 1,152 | 1,124 | 1,135 | 56,500 | 1,135 |
2019-03-06 | 1,143 | 1,152 | 1,134 | 1,140 | 47,700 | 1,140 |
2019-03-05 | 1,152 | 1,162 | 1,131 | 1,160 | 79,800 | 1,160 |
2019-03-04 | 1,188 | 1,188 | 1,160 | 1,169 | 69,500 | 1,169 |
2019-03-01 | 1,176 | 1,185 | 1,158 | 1,176 | 60,600 | 1,176 |
2019-02-28 | 1,200 | 1,200 | 1,170 | 1,173 | 82,300 | 1,173 |
2019-02-27 | 1,188 | 1,224 | 1,172 | 1,205 | 177,100 | 1,205 |
2019-02-26 | 1,208 | 1,215 | 1,162 | 1,162 | 383,400 | 1,162 |
2019-02-25 | 1,110 | 1,125 | 1,105 | 1,118 | 50,700 | 1,118 |
2019-02-22 | 1,090 | 1,106 | 1,079 | 1,106 | 66,200 | 1,106 |
2019-02-21 | 1,114 | 1,114 | 1,095 | 1,101 | 59,600 | 1,101 |
2019-02-20 | 1,125 | 1,125 | 1,106 | 1,112 | 51,100 | 1,112 |
2019-02-19 | 1,135 | 1,163 | 1,114 | 1,122 | 61,000 | 1,122 |
2019-02-18 | 1,120 | 1,134 | 1,110 | 1,132 | 56,500 | 1,132 |
2019-02-15 | 1,105 | 1,109 | 1,092 | 1,100 | 62,400 | 1,100 |
2019-02-14 | 1,141 | 1,168 | 1,100 | 1,107 | 80,600 | 1,107 |
2019-02-13 | 1,110 | 1,145 | 1,090 | 1,138 | 122,400 | 1,138 |
2019-02-12 | 1,142 | 1,142 | 1,104 | 1,120 | 160,200 | 1,120 |
2019-02-08 | 1,222 | 1,234 | 1,145 | 1,151 | 184,400 | 1,151 |
2019-02-07 | 1,323 | 1,325 | 1,233 | 1,248 | 225,500 | 1,248 |
2019-02-06 | 1,400 | 1,440 | 1,323 | 1,331 | 399,700 | 1,331 |
2019-02-05 | 1,523 | 1,530 | 1,462 | 1,530 | 135,700 | 1,530 |
2019-02-04 | 1,440 | 1,499 | 1,440 | 1,493 | 107,200 | 1,493 |
2019-02-01 | 1,390 | 1,465 | 1,390 | 1,421 | 64,700 | 1,421 |
2019-01-31 | 1,325 | 1,385 | 1,313 | 1,385 | 48,600 | 1,385 |
2019-01-30 | 1,382 | 1,398 | 1,307 | 1,321 | 96,900 | 1,321 |
2019-01-29 | 1,401 | 1,417 | 1,338 | 1,412 | 62,200 | 1,412 |
2019-01-28 | 1,353 | 1,423 | 1,351 | 1,410 | 45,200 | 1,410 |
2019-01-25 | 1,355 | 1,387 | 1,340 | 1,350 | 26,800 | 1,350 |
2019-01-24 | 1,334 | 1,355 | 1,303 | 1,348 | 30,300 | 1,348 |
2019-01-23 | 1,304 | 1,335 | 1,289 | 1,328 | 27,700 | 1,328 |
2019-01-22 | 1,346 | 1,365 | 1,310 | 1,326 | 26,900 | 1,326 |
2019-01-21 | 1,439 | 1,445 | 1,338 | 1,346 | 68,300 | 1,346 |
2019-01-18 | 1,401 | 1,443 | 1,381 | 1,420 | 79,900 | 1,420 |
2019-01-17 | 1,355 | 1,410 | 1,335 | 1,398 | 64,100 | 1,398 |
2019-01-16 | 1,338 | 1,358 | 1,301 | 1,324 | 24,100 | 1,324 |
2019-01-15 | 1,305 | 1,350 | 1,301 | 1,329 | 15,400 | 1,329 |
2019-01-11 | 1,302 | 1,322 | 1,282 | 1,306 | 34,200 | 1,306 |
2019-01-10 | 1,330 | 1,330 | 1,274 | 1,294 | 44,400 | 1,294 |
2019-01-09 | 1,353 | 1,369 | 1,322 | 1,332 | 26,200 | 1,332 |
2019-01-08 | 1,360 | 1,383 | 1,332 | 1,340 | 38,500 | 1,340 |
2019-01-07 | 1,331 | 1,376 | 1,318 | 1,352 | 38,100 | 1,352 |
2019-01-04 | 1,260 | 1,301 | 1,212 | 1,301 | 47,400 | 1,301 |
分割・併合履歴 : [2018-03-28]1株→2株