3682 エンカレッジ・テクノロジ(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 787 | 787 | 775 | 785 | 3,800 | 785 |
2020-12-29 | 768 | 778 | 765 | 778 | 12,100 | 778 |
2020-12-28 | 770 | 770 | 754 | 754 | 40,900 | 754 |
2020-12-25 | 760 | 769 | 759 | 765 | 11,900 | 765 |
2020-12-24 | 780 | 780 | 763 | 765 | 15,000 | 765 |
2020-12-23 | 782 | 786 | 777 | 784 | 3,600 | 784 |
2020-12-22 | 797 | 797 | 781 | 789 | 12,500 | 789 |
2020-12-21 | 790 | 800 | 789 | 797 | 5,400 | 797 |
2020-12-18 | 804 | 811 | 796 | 796 | 19,700 | 796 |
2020-12-17 | 814 | 818 | 803 | 804 | 4,600 | 804 |
2020-12-16 | 836 | 836 | 808 | 814 | 13,700 | 814 |
2020-12-15 | 835 | 850 | 832 | 836 | 25,100 | 836 |
2020-12-14 | 798 | 838 | 794 | 835 | 25,900 | 835 |
2020-12-11 | 762 | 810 | 762 | 794 | 31,100 | 794 |
2020-12-10 | 760 | 761 | 755 | 759 | 38,300 | 759 |
2020-12-09 | 746 | 756 | 746 | 751 | 5,500 | 751 |
2020-12-08 | 752 | 759 | 750 | 753 | 8,200 | 753 |
2020-12-07 | 772 | 772 | 756 | 759 | 14,000 | 759 |
2020-12-04 | 770 | 772 | 765 | 770 | 6,300 | 770 |
2020-12-03 | 775 | 777 | 770 | 774 | 3,500 | 774 |
2020-12-02 | 780 | 780 | 760 | 764 | 17,300 | 764 |
2020-12-01 | 774 | 781 | 760 | 760 | 19,600 | 760 |
2020-11-30 | 796 | 799 | 770 | 779 | 7,700 | 779 |
2020-11-27 | 785 | 795 | 783 | 793 | 7,500 | 793 |
2020-11-26 | 793 | 800 | 790 | 790 | 3,600 | 790 |
2020-11-25 | 795 | 802 | 790 | 793 | 9,000 | 793 |
2020-11-24 | 803 | 804 | 786 | 795 | 10,600 | 795 |
2020-11-20 | 803 | 807 | 799 | 802 | 1,900 | 802 |
2020-11-19 | 798 | 816 | 790 | 803 | 12,000 | 803 |
2020-11-18 | 808 | 825 | 803 | 821 | 10,200 | 821 |
2020-11-17 | 819 | 819 | 810 | 811 | 2,400 | 811 |
2020-11-16 | 809 | 823 | 806 | 821 | 7,600 | 821 |
2020-11-13 | 843 | 845 | 810 | 810 | 12,700 | 810 |
2020-11-12 | 852 | 852 | 822 | 848 | 14,400 | 848 |
2020-11-11 | 840 | 858 | 836 | 847 | 12,600 | 847 |
2020-11-10 | 860 | 863 | 847 | 856 | 22,700 | 856 |
2020-11-09 | 855 | 860 | 845 | 860 | 4,800 | 860 |
2020-11-06 | 840 | 856 | 835 | 856 | 4,500 | 856 |
2020-11-05 | 832 | 843 | 830 | 843 | 3,800 | 843 |
2020-11-04 | 826 | 833 | 820 | 824 | 2,300 | 824 |
2020-11-02 | 855 | 855 | 769 | 830 | 25,900 | 830 |
2020-10-30 | 836 | 856 | 836 | 855 | 11,200 | 855 |
2020-10-29 | 825 | 841 | 825 | 830 | 11,300 | 830 |
2020-10-28 | 845 | 849 | 839 | 849 | 3,100 | 849 |
2020-10-27 | 807 | 856 | 796 | 856 | 29,000 | 856 |
2020-10-26 | 846 | 847 | 815 | 815 | 8,000 | 815 |
2020-10-23 | 868 | 871 | 846 | 846 | 6,300 | 846 |
2020-10-22 | 886 | 886 | 868 | 874 | 5,400 | 874 |
2020-10-21 | 882 | 887 | 881 | 882 | 3,700 | 882 |
2020-10-20 | 885 | 887 | 877 | 882 | 5,400 | 882 |
2020-10-19 | 873 | 883 | 871 | 883 | 5,600 | 883 |
2020-10-16 | 890 | 890 | 875 | 876 | 15,000 | 876 |
2020-10-15 | 900 | 900 | 885 | 885 | 6,700 | 885 |
2020-10-14 | 908 | 908 | 892 | 898 | 6,700 | 898 |
2020-10-13 | 890 | 910 | 882 | 905 | 18,200 | 905 |
2020-10-12 | 885 | 887 | 880 | 887 | 10,000 | 887 |
2020-10-09 | 881 | 882 | 874 | 882 | 4,500 | 882 |
2020-10-08 | 876 | 881 | 873 | 881 | 7,100 | 881 |
2020-10-07 | 886 | 886 | 873 | 884 | 3,700 | 884 |
2020-10-06 | 893 | 898 | 885 | 886 | 7,000 | 886 |
2020-10-05 | 874 | 893 | 874 | 893 | 9,500 | 893 |
2020-10-02 | 888 | 891 | 857 | 860 | 22,400 | 860 |
2020-09-30 | 883 | 902 | 866 | 881 | 30,800 | 881 |
2020-09-29 | 886 | 902 | 883 | 888 | 15,900 | 888 |
2020-09-28 | 870 | 891 | 870 | 891 | 16,100 | 891 |
2020-09-25 | 897 | 900 | 860 | 863 | 18,100 | 863 |
2020-09-24 | 901 | 910 | 887 | 887 | 16,300 | 887 |
2020-09-23 | 900 | 901 | 877 | 901 | 20,100 | 901 |
2020-09-18 | 897 | 897 | 877 | 894 | 11,600 | 894 |
2020-09-17 | 868 | 898 | 864 | 890 | 16,500 | 890 |
2020-09-16 | 851 | 868 | 851 | 868 | 29,500 | 868 |
2020-09-15 | 830 | 841 | 826 | 829 | 4,000 | 829 |
2020-09-14 | 826 | 838 | 826 | 835 | 2,700 | 835 |
2020-09-11 | 838 | 838 | 825 | 829 | 12,100 | 829 |
2020-09-10 | 867 | 867 | 834 | 838 | 13,000 | 838 |
2020-09-09 | 861 | 865 | 852 | 858 | 11,800 | 858 |
2020-09-08 | 845 | 865 | 839 | 865 | 12,000 | 865 |
2020-09-07 | 836 | 843 | 833 | 841 | 12,700 | 841 |
2020-09-04 | 821 | 832 | 816 | 827 | 6,600 | 827 |
2020-09-03 | 831 | 837 | 825 | 830 | 11,300 | 830 |
2020-09-02 | 817 | 829 | 816 | 823 | 9,000 | 823 |
2020-09-01 | 807 | 814 | 805 | 809 | 6,500 | 809 |
2020-08-31 | 797 | 825 | 794 | 801 | 12,000 | 801 |
2020-08-28 | 805 | 805 | 775 | 791 | 13,000 | 791 |
2020-08-27 | 799 | 802 | 789 | 802 | 9,400 | 802 |
2020-08-26 | 803 | 803 | 791 | 791 | 8,000 | 791 |
2020-08-25 | 786 | 796 | 782 | 793 | 19,100 | 793 |
2020-08-24 | 755 | 793 | 755 | 784 | 21,500 | 784 |
2020-08-21 | 757 | 757 | 751 | 755 | 4,200 | 755 |
2020-08-20 | 752 | 757 | 749 | 756 | 2,900 | 756 |
2020-08-19 | 745 | 754 | 745 | 751 | 7,900 | 751 |
2020-08-18 | 740 | 747 | 732 | 741 | 9,200 | 741 |
2020-08-17 | 752 | 752 | 735 | 743 | 3,800 | 743 |
2020-08-14 | 747 | 757 | 741 | 745 | 11,900 | 745 |
2020-08-13 | 740 | 750 | 739 | 744 | 13,300 | 744 |
2020-08-12 | 771 | 771 | 732 | 732 | 31,800 | 732 |
2020-08-11 | 774 | 792 | 772 | 784 | 12,400 | 784 |
2020-08-07 | 773 | 777 | 766 | 774 | 11,400 | 774 |
2020-08-06 | 786 | 786 | 762 | 781 | 13,200 | 781 |
2020-08-05 | 787 | 798 | 772 | 791 | 5,500 | 791 |
2020-08-04 | 768 | 786 | 752 | 786 | 7,500 | 786 |
2020-08-03 | 759 | 776 | 737 | 776 | 9,900 | 776 |
2020-07-31 | 780 | 780 | 737 | 767 | 12,700 | 767 |
2020-07-30 | 775 | 775 | 758 | 765 | 7,800 | 765 |
2020-07-29 | 780 | 780 | 755 | 770 | 8,400 | 770 |
2020-07-28 | 787 | 787 | 773 | 780 | 8,100 | 780 |
2020-07-27 | 795 | 795 | 779 | 787 | 10,400 | 787 |
2020-07-22 | 835 | 835 | 800 | 800 | 12,800 | 800 |
2020-07-21 | 812 | 835 | 801 | 835 | 11,300 | 835 |
2020-07-20 | 837 | 837 | 817 | 818 | 5,200 | 818 |
2020-07-17 | 835 | 835 | 819 | 822 | 2,900 | 822 |
2020-07-16 | 830 | 830 | 818 | 820 | 3,700 | 820 |
2020-07-15 | 825 | 831 | 825 | 830 | 4,800 | 830 |
2020-07-14 | 845 | 846 | 814 | 828 | 5,900 | 828 |
2020-07-13 | 835 | 845 | 822 | 845 | 7,300 | 845 |
2020-07-10 | 841 | 844 | 820 | 820 | 4,700 | 820 |
2020-07-09 | 856 | 856 | 846 | 848 | 4,000 | 848 |
2020-07-08 | 843 | 857 | 843 | 851 | 3,100 | 851 |
2020-07-07 | 860 | 860 | 830 | 843 | 12,800 | 843 |
2020-07-06 | 833 | 858 | 826 | 858 | 6,100 | 858 |
2020-07-03 | 833 | 838 | 818 | 838 | 6,000 | 838 |
2020-07-02 | 818 | 832 | 816 | 818 | 8,300 | 818 |
2020-07-01 | 829 | 831 | 816 | 822 | 7,300 | 822 |
2020-06-30 | 862 | 865 | 825 | 829 | 7,500 | 829 |
2020-06-29 | 807 | 860 | 807 | 850 | 22,200 | 850 |
2020-06-26 | 848 | 848 | 818 | 822 | 8,900 | 822 |
2020-06-25 | 842 | 857 | 833 | 848 | 8,700 | 848 |
2020-06-24 | 850 | 859 | 840 | 842 | 7,800 | 842 |
2020-06-23 | 841 | 850 | 839 | 844 | 8,900 | 844 |
2020-06-22 | 845 | 855 | 830 | 846 | 8,100 | 846 |
2020-06-19 | 825 | 844 | 821 | 844 | 5,900 | 844 |
2020-06-18 | 830 | 842 | 823 | 829 | 3,100 | 829 |
2020-06-17 | 834 | 847 | 824 | 845 | 4,800 | 845 |
2020-06-16 | 798 | 832 | 798 | 826 | 9,800 | 826 |
2020-06-15 | 848 | 848 | 797 | 797 | 12,100 | 797 |
2020-06-12 | 830 | 848 | 822 | 848 | 21,500 | 848 |
2020-06-11 | 865 | 865 | 839 | 856 | 13,400 | 856 |
2020-06-10 | 863 | 877 | 855 | 859 | 12,800 | 859 |
2020-06-09 | 879 | 879 | 856 | 878 | 6,500 | 878 |
2020-06-08 | 875 | 878 | 864 | 878 | 7,000 | 878 |
2020-06-05 | 884 | 884 | 865 | 865 | 9,700 | 865 |
2020-06-04 | 868 | 881 | 855 | 877 | 14,100 | 877 |
2020-06-03 | 874 | 874 | 843 | 871 | 13,100 | 871 |
2020-06-02 | 835 | 874 | 832 | 867 | 22,500 | 867 |
2020-06-01 | 856 | 863 | 833 | 843 | 12,000 | 843 |
2020-05-29 | 871 | 877 | 851 | 851 | 17,300 | 851 |
2020-05-28 | 881 | 895 | 867 | 871 | 75,100 | 871 |
2020-05-27 | 905 | 941 | 880 | 941 | 34,000 | 941 |
2020-05-26 | 923 | 941 | 890 | 906 | 19,800 | 906 |
2020-05-25 | 902 | 922 | 887 | 920 | 18,300 | 920 |
2020-05-22 | 915 | 923 | 889 | 892 | 12,000 | 892 |
2020-05-21 | 922 | 934 | 883 | 930 | 23,900 | 930 |
2020-05-20 | 920 | 942 | 920 | 930 | 14,400 | 930 |
2020-05-19 | 929 | 929 | 910 | 917 | 17,200 | 917 |
2020-05-18 | 876 | 922 | 872 | 922 | 26,300 | 922 |
2020-05-15 | 868 | 875 | 851 | 863 | 12,000 | 863 |
2020-05-14 | 886 | 897 | 869 | 874 | 17,500 | 874 |
2020-05-13 | 852 | 883 | 850 | 883 | 11,700 | 883 |
2020-05-12 | 889 | 894 | 872 | 873 | 16,700 | 873 |
2020-05-11 | 877 | 890 | 857 | 889 | 26,700 | 889 |
2020-05-08 | 867 | 867 | 832 | 859 | 17,700 | 859 |
2020-05-07 | 792 | 870 | 792 | 868 | 44,700 | 868 |
2020-05-01 | 785 | 793 | 774 | 793 | 16,200 | 793 |
2020-04-30 | 790 | 800 | 765 | 800 | 40,100 | 800 |
2020-04-28 | 818 | 818 | 763 | 779 | 72,700 | 779 |
2020-04-27 | 793 | 819 | 775 | 818 | 43,900 | 818 |
2020-04-24 | 750 | 785 | 749 | 785 | 33,100 | 785 |
2020-04-23 | 690 | 756 | 690 | 756 | 50,700 | 756 |
2020-04-22 | 677 | 686 | 658 | 686 | 17,700 | 686 |
2020-04-21 | 690 | 700 | 660 | 667 | 26,600 | 667 |
2020-04-20 | 670 | 691 | 669 | 691 | 20,300 | 691 |
2020-04-17 | 691 | 700 | 678 | 680 | 24,300 | 680 |
2020-04-16 | 661 | 679 | 655 | 677 | 18,700 | 677 |
2020-04-15 | 671 | 699 | 661 | 675 | 27,100 | 675 |
2020-04-14 | 653 | 677 | 649 | 656 | 28,400 | 656 |
2020-04-13 | 635 | 664 | 635 | 651 | 23,900 | 651 |
2020-04-10 | 650 | 652 | 616 | 634 | 46,700 | 634 |
2020-04-09 | 631 | 665 | 631 | 659 | 26,100 | 659 |
2020-04-08 | 643 | 658 | 614 | 637 | 33,000 | 637 |
2020-04-07 | 633 | 635 | 597 | 635 | 31,600 | 635 |
2020-04-06 | 563 | 617 | 557 | 613 | 28,600 | 613 |
2020-04-03 | 601 | 618 | 573 | 575 | 22,500 | 575 |
2020-04-02 | 598 | 626 | 592 | 601 | 16,600 | 601 |
2020-04-01 | 621 | 632 | 590 | 598 | 32,800 | 598 |
2020-03-31 | 635 | 645 | 616 | 622 | 14,500 | 622 |
2020-03-30 | 650 | 650 | 613 | 635 | 17,200 | 635 |
2020-03-27 | 612 | 654 | 612 | 654 | 17,400 | 654 |
2020-03-26 | 610 | 628 | 592 | 612 | 26,000 | 612 |
2020-03-25 | 622 | 627 | 598 | 625 | 22,300 | 625 |
2020-03-24 | 601 | 619 | 601 | 605 | 31,900 | 605 |
2020-03-23 | 582 | 620 | 539 | 613 | 56,400 | 613 |
2020-03-19 | 584 | 584 | 506 | 552 | 53,100 | 552 |
2020-03-18 | 530 | 592 | 530 | 554 | 69,000 | 554 |
2020-03-17 | 486 | 534 | 470 | 522 | 65,100 | 522 |
2020-03-16 | 515 | 523 | 490 | 491 | 31,000 | 491 |
2020-03-13 | 495 | 518 | 483 | 497 | 59,700 | 497 |
2020-03-12 | 588 | 613 | 547 | 555 | 68,000 | 555 |
2020-03-11 | 610 | 623 | 606 | 608 | 44,200 | 608 |
2020-03-10 | 604 | 621 | 590 | 620 | 73,800 | 620 |
2020-03-09 | 649 | 659 | 614 | 634 | 48,000 | 634 |
2020-03-06 | 711 | 728 | 689 | 689 | 30,800 | 689 |
2020-03-05 | 765 | 767 | 729 | 733 | 19,100 | 733 |
2020-03-04 | 720 | 753 | 716 | 739 | 26,500 | 739 |
2020-03-03 | 784 | 784 | 720 | 727 | 30,500 | 727 |
2020-03-02 | 737 | 774 | 705 | 724 | 53,900 | 724 |
2020-02-28 | 758 | 773 | 735 | 738 | 62,600 | 738 |
2020-02-27 | 848 | 848 | 803 | 803 | 22,700 | 803 |
2020-02-26 | 831 | 848 | 817 | 848 | 21,500 | 848 |
2020-02-25 | 834 | 855 | 834 | 846 | 22,000 | 846 |
2020-02-21 | 867 | 908 | 867 | 904 | 15,500 | 904 |
2020-02-20 | 891 | 903 | 874 | 882 | 14,200 | 882 |
2020-02-19 | 878 | 903 | 878 | 891 | 14,000 | 891 |
2020-02-18 | 901 | 901 | 875 | 884 | 15,400 | 884 |
2020-02-17 | 925 | 925 | 896 | 901 | 17,700 | 901 |
2020-02-14 | 922 | 935 | 904 | 922 | 25,400 | 922 |
2020-02-13 | 921 | 944 | 893 | 907 | 42,900 | 907 |
2020-02-12 | 879 | 964 | 878 | 915 | 79,600 | 915 |
2020-02-10 | 825 | 878 | 825 | 878 | 47,600 | 878 |
2020-02-07 | 904 | 910 | 880 | 880 | 9,900 | 880 |
2020-02-06 | 890 | 903 | 889 | 900 | 11,900 | 900 |
2020-02-05 | 877 | 894 | 877 | 880 | 16,700 | 880 |
2020-02-04 | 843 | 875 | 841 | 874 | 14,900 | 874 |
2020-02-03 | 833 | 859 | 831 | 854 | 15,600 | 854 |
2020-01-31 | 822 | 849 | 822 | 848 | 31,000 | 848 |
2020-01-30 | 877 | 881 | 820 | 829 | 48,900 | 829 |
2020-01-29 | 887 | 889 | 864 | 877 | 31,800 | 877 |
2020-01-28 | 881 | 884 | 868 | 877 | 16,200 | 877 |
2020-01-27 | 900 | 919 | 883 | 885 | 28,000 | 885 |
2020-01-24 | 934 | 934 | 906 | 909 | 19,200 | 909 |
2020-01-23 | 947 | 949 | 928 | 929 | 10,800 | 929 |
2020-01-22 | 958 | 963 | 943 | 943 | 19,300 | 943 |
2020-01-21 | 930 | 970 | 926 | 967 | 35,300 | 967 |
2020-01-20 | 924 | 929 | 922 | 922 | 11,700 | 922 |
2020-01-17 | 924 | 931 | 922 | 924 | 14,600 | 924 |
2020-01-16 | 940 | 940 | 921 | 924 | 6,400 | 924 |
2020-01-15 | 933 | 942 | 931 | 939 | 12,600 | 939 |
2020-01-14 | 948 | 948 | 932 | 938 | 12,900 | 938 |
2020-01-10 | 921 | 947 | 921 | 940 | 13,600 | 940 |
2020-01-09 | 930 | 938 | 919 | 919 | 11,500 | 919 |
2020-01-08 | 941 | 943 | 900 | 926 | 22,200 | 926 |
2020-01-07 | 939 | 950 | 934 | 937 | 17,100 | 937 |
2020-01-06 | 917 | 934 | 903 | 922 | 16,500 | 922 |
分割・併合履歴 : [2018-03-28]1株→2株