5698 (株)エンビプロ・ホールディングス 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 | 720 | 725 | 717 | 723 | 3,100 | 180.75 |
| 2015-12-29 | 719 | 721 | 713 | 717 | 5,500 | 179.25 |
| 2015-12-28 | 705 | 720 | 705 | 719 | 5,300 | 179.75 |
| 2015-12-25 | 700 | 716 | 700 | 705 | 11,900 | 176.25 |
| 2015-12-24 | 709 | 711 | 696 | 705 | 23,000 | 176.25 |
| 2015-12-22 | 692 | 708 | 692 | 701 | 6,400 | 175.25 |
| 2015-12-21 | 699 | 700 | 689 | 691 | 12,900 | 172.75 |
| 2015-12-18 | 702 | 709 | 699 | 699 | 11,500 | 174.75 |
| 2015-12-17 | 706 | 720 | 705 | 717 | 6,600 | 179.25 |
| 2015-12-16 | 700 | 708 | 699 | 700 | 15,000 | 175 |
| 2015-12-15 | 717 | 719 | 699 | 701 | 12,700 | 175.25 |
| 2015-12-14 | 708 | 718 | 693 | 718 | 11,600 | 179.50 |
| 2015-12-11 | 725 | 725 | 711 | 715 | 8,200 | 178.75 |
| 2015-12-10 | 726 | 729 | 710 | 720 | 17,200 | 180 |
| 2015-12-09 | 746 | 746 | 729 | 730 | 6,100 | 182.50 |
| 2015-12-08 | 748 | 748 | 728 | 735 | 8,300 | 183.75 |
| 2015-12-07 | 750 | 751 | 740 | 744 | 3,500 | 186 |
| 2015-12-04 | 735 | 750 | 730 | 747 | 13,200 | 186.75 |
| 2015-12-03 | 756 | 757 | 726 | 735 | 30,500 | 183.75 |
| 2015-12-02 | 769 | 769 | 751 | 760 | 12,400 | 190 |
| 2015-12-01 | 750 | 760 | 750 | 760 | 7,700 | 190 |
| 2015-11-30 | 762 | 763 | 743 | 747 | 8,500 | 186.75 |
| 2015-11-27 | 751 | 753 | 741 | 753 | 14,100 | 188.25 |
| 2015-11-26 | 760 | 770 | 751 | 751 | 11,900 | 187.75 |
| 2015-11-25 | 733 | 768 | 733 | 757 | 25,600 | 189.25 |
| 2015-11-24 | 746 | 748 | 728 | 733 | 15,000 | 183.25 |
| 2015-11-20 | 751 | 753 | 741 | 746 | 6,900 | 186.50 |
| 2015-11-19 | 754 | 760 | 749 | 749 | 12,400 | 187.25 |
| 2015-11-18 | 741 | 758 | 741 | 754 | 20,200 | 188.50 |
| 2015-11-17 | 740 | 746 | 727 | 744 | 15,800 | 186 |
| 2015-11-16 | 715 | 740 | 708 | 736 | 65,500 | 184 |
| 2015-11-13 | 695 | 709 | 694 | 704 | 8,900 | 176 |
| 2015-11-12 | 708 | 708 | 699 | 707 | 12,900 | 176.75 |
| 2015-11-11 | 699 | 710 | 699 | 709 | 9,700 | 177.25 |
| 2015-11-10 | 700 | 704 | 691 | 704 | 8,200 | 176 |
| 2015-11-09 | 700 | 707 | 698 | 704 | 5,300 | 176 |
| 2015-11-06 | 696 | 696 | 691 | 696 | 6,000 | 174 |
| 2015-11-05 | 695 | 700 | 687 | 692 | 8,100 | 173 |
| 2015-11-04 | 710 | 710 | 686 | 686 | 18,100 | 171.50 |
| 2015-11-02 | 709 | 710 | 693 | 695 | 25,300 | 173.75 |
| 2015-10-30 | 684 | 717 | 677 | 712 | 32,900 | 178 |
| 2015-10-29 | 677 | 685 | 673 | 674 | 6,600 | 168.50 |
| 2015-10-28 | 679 | 683 | 673 | 673 | 5,700 | 168.25 |
| 2015-10-27 | 683 | 692 | 678 | 679 | 9,800 | 169.75 |
| 2015-10-26 | 685 | 694 | 680 | 682 | 10,000 | 170.50 |
| 2015-10-23 | 677 | 677 | 670 | 672 | 10,100 | 168 |
| 2015-10-22 | 678 | 678 | 664 | 664 | 3,100 | 166 |
| 2015-10-21 | 667 | 670 | 662 | 668 | 7,200 | 167 |
| 2015-10-20 | 674 | 674 | 666 | 667 | 7,000 | 166.75 |
| 2015-10-19 | 673 | 674 | 671 | 674 | 2,900 | 168.50 |
| 2015-10-16 | 674 | 675 | 672 | 673 | 6,800 | 168.25 |
| 2015-10-15 | 674 | 678 | 672 | 673 | 3,400 | 168.25 |
| 2015-10-14 | 681 | 681 | 675 | 678 | 4,100 | 169.50 |
| 2015-10-13 | 685 | 687 | 682 | 684 | 2,700 | 171 |
| 2015-10-09 | 677 | 685 | 677 | 685 | 2,000 | 171.25 |
| 2015-10-08 | 692 | 696 | 675 | 676 | 6,700 | 169 |
| 2015-10-07 | 676 | 690 | 676 | 690 | 4,900 | 172.50 |
| 2015-10-06 | 675 | 685 | 675 | 685 | 3,000 | 171.25 |
| 2015-10-05 | 670 | 684 | 667 | 684 | 5,100 | 171 |
| 2015-10-02 | 673 | 675 | 672 | 672 | 3,600 | 168 |
| 2015-10-01 | 657 | 669 | 657 | 663 | 3,500 | 165.75 |
| 2015-09-30 | 659 | 680 | 650 | 663 | 12,000 | 165.75 |
| 2015-09-29 | 661 | 670 | 654 | 655 | 16,700 | 163.75 |
| 2015-09-28 | 669 | 680 | 666 | 671 | 12,600 | 167.75 |
| 2015-09-25 | 672 | 672 | 655 | 658 | 5,700 | 164.50 |
| 2015-09-24 | 684 | 684 | 657 | 662 | 13,500 | 165.50 |
| 2015-09-18 | 680 | 686 | 672 | 682 | 14,100 | 170.50 |
| 2015-09-17 | 658 | 673 | 658 | 672 | 5,900 | 168 |
| 2015-09-16 | 660 | 663 | 653 | 653 | 6,700 | 163.25 |
| 2015-09-15 | 658 | 660 | 651 | 655 | 3,700 | 163.75 |
| 2015-09-14 | 658 | 660 | 650 | 651 | 7,400 | 162.75 |
| 2015-09-11 | 650 | 655 | 646 | 654 | 5,300 | 163.50 |
| 2015-09-10 | 640 | 646 | 638 | 646 | 3,300 | 161.50 |
| 2015-09-09 | 638 | 651 | 632 | 645 | 12,000 | 161.25 |
| 2015-09-08 | 638 | 638 | 620 | 620 | 10,700 | 155 |
| 2015-09-07 | 621 | 640 | 618 | 640 | 13,100 | 160 |
| 2015-09-04 | 657 | 657 | 627 | 631 | 20,900 | 157.75 |
| 2015-09-03 | 670 | 675 | 656 | 656 | 8,000 | 164 |
| 2015-09-02 | 650 | 663 | 648 | 663 | 7,700 | 165.75 |
| 2015-09-01 | 675 | 677 | 655 | 655 | 14,300 | 163.75 |
| 2015-08-31 | 681 | 684 | 667 | 669 | 16,500 | 167.25 |
| 2015-08-28 | 671 | 676 | 666 | 673 | 10,600 | 168.25 |
| 2015-08-27 | 647 | 660 | 646 | 656 | 19,800 | 164 |
| 2015-08-26 | 618 | 647 | 618 | 647 | 30,700 | 161.75 |
| 2015-08-25 | 629 | 660 | 600 | 618 | 79,400 | 154.50 |
| 2015-08-24 | 661 | 671 | 629 | 642 | 72,500 | 160.50 |
| 2015-08-21 | 705 | 705 | 673 | 676 | 81,300 | 169 |
| 2015-08-20 | 733 | 734 | 716 | 716 | 16,300 | 179 |
| 2015-08-19 | 737 | 740 | 728 | 734 | 8,200 | 183.50 |
| 2015-08-18 | 744 | 745 | 738 | 738 | 4,900 | 184.50 |
| 2015-08-17 | 745 | 747 | 739 | 740 | 8,400 | 185 |
| 2015-08-14 | 736 | 737 | 730 | 735 | 16,600 | 183.75 |
| 2015-08-13 | 760 | 760 | 721 | 744 | 26,000 | 186 |
| 2015-08-12 | 749 | 769 | 744 | 768 | 53,900 | 192 |
| 2015-08-11 | 735 | 745 | 726 | 744 | 22,600 | 186 |
| 2015-08-10 | 722 | 727 | 717 | 722 | 18,700 | 180.50 |
| 2015-08-07 | 742 | 742 | 720 | 731 | 14,700 | 182.75 |
| 2015-08-06 | 749 | 755 | 723 | 740 | 48,700 | 185 |
| 2015-08-05 | 726 | 726 | 702 | 719 | 18,200 | 179.75 |
| 2015-08-04 | 731 | 757 | 719 | 719 | 55,200 | 179.75 |
| 2015-08-03 | 692 | 697 | 692 | 697 | 4,400 | 174.25 |
| 2015-07-31 | 694 | 695 | 691 | 695 | 8,300 | 173.75 |
| 2015-07-30 | 697 | 703 | 690 | 695 | 11,500 | 173.75 |
| 2015-07-29 | 705 | 705 | 681 | 697 | 10,300 | 174.25 |
| 2015-07-28 | 700 | 706 | 694 | 706 | 6,900 | 176.50 |
| 2015-07-27 | 709 | 711 | 698 | 698 | 19,900 | 174.50 |
| 2015-07-24 | 720 | 721 | 706 | 710 | 14,600 | 177.50 |
| 2015-07-23 | 733 | 742 | 716 | 727 | 25,300 | 181.75 |
| 2015-07-22 | 732 | 732 | 721 | 722 | 10,300 | 180.50 |
| 2015-07-21 | 725 | 740 | 725 | 733 | 20,500 | 183.25 |
| 2015-07-17 | 710 | 732 | 705 | 725 | 39,700 | 181.25 |
| 2015-07-16 | 704 | 710 | 702 | 710 | 9,900 | 177.50 |
| 2015-07-15 | 704 | 704 | 694 | 702 | 13,900 | 175.50 |
| 2015-07-14 | 697 | 707 | 694 | 701 | 19,200 | 175.25 |
| 2015-07-13 | 688 | 695 | 686 | 695 | 13,000 | 173.75 |
| 2015-07-10 | 688 | 704 | 666 | 672 | 31,400 | 168 |
| 2015-07-09 | 663 | 685 | 651 | 677 | 57,200 | 169.25 |
| 2015-07-08 | 687 | 687 | 638 | 665 | 136,300 | 166.25 |
| 2015-07-07 | 696 | 702 | 681 | 687 | 29,600 | 171.75 |
| 2015-07-06 | 710 | 711 | 691 | 695 | 15,700 | 173.75 |
| 2015-07-03 | 716 | 716 | 710 | 710 | 9,600 | 177.50 |
| 2015-07-02 | 719 | 720 | 712 | 716 | 11,900 | 179 |
| 2015-07-01 | 703 | 711 | 703 | 711 | 20,900 | 177.75 |
| 2015-06-30 | 695 | 719 | 695 | 710 | 25,700 | 177.50 |
| 2015-06-29 | 732 | 743 | 705 | 706 | 59,000 | 176.50 |
| 2015-06-26 | 770 | 783 | 755 | 755 | 93,900 | 188.75 |
| 2015-06-25 | 804 | 825 | 798 | 817 | 84,400 | 204.25 |
| 2015-06-24 | 795 | 806 | 792 | 806 | 50,600 | 201.50 |
| 2015-06-23 | 794 | 800 | 789 | 796 | 53,700 | 199 |
| 2015-06-22 | 778 | 794 | 777 | 794 | 49,200 | 198.50 |
| 2015-06-19 | 770 | 779 | 765 | 773 | 25,800 | 193.25 |
| 2015-06-18 | 765 | 770 | 765 | 769 | 26,300 | 192.25 |
| 2015-06-17 | 773 | 773 | 766 | 771 | 32,300 | 192.75 |
| 2015-06-16 | 777 | 780 | 765 | 771 | 48,800 | 192.75 |
| 2015-06-15 | 773 | 780 | 765 | 777 | 41,700 | 194.25 |
| 2015-06-12 | 779 | 780 | 762 | 773 | 38,500 | 193.25 |
| 2015-06-11 | 760 | 778 | 757 | 771 | 27,500 | 192.75 |
| 2015-06-10 | 743 | 760 | 743 | 757 | 35,000 | 189.25 |
| 2015-06-09 | 764 | 765 | 741 | 744 | 51,000 | 186 |
| 2015-06-08 | 760 | 769 | 755 | 769 | 85,600 | 192.25 |
| 2015-06-05 | 748 | 750 | 745 | 748 | 18,500 | 187 |
| 2015-06-04 | 748 | 754 | 743 | 748 | 24,100 | 187 |
| 2015-06-03 | 737 | 747 | 736 | 742 | 11,900 | 185.50 |
| 2015-06-02 | 743 | 750 | 738 | 743 | 48,300 | 185.75 |
| 2015-06-01 | 730 | 744 | 730 | 733 | 33,800 | 183.25 |
| 2015-05-29 | 724 | 731 | 720 | 724 | 14,500 | 181 |
| 2015-05-28 | 722 | 730 | 721 | 724 | 14,200 | 181 |
| 2015-05-27 | 732 | 732 | 717 | 717 | 28,300 | 179.25 |
| 2015-05-26 | 729 | 739 | 720 | 722 | 22,100 | 180.50 |
| 2015-05-25 | 730 | 747 | 728 | 734 | 52,400 | 183.50 |
| 2015-05-22 | 715 | 720 | 708 | 719 | 44,000 | 179.75 |
| 2015-05-21 | 714 | 728 | 712 | 715 | 62,400 | 178.75 |
| 2015-05-20 | 685 | 716 | 681 | 704 | 90,200 | 176 |
| 2015-05-19 | 674 | 690 | 674 | 680 | 43,100 | 170 |
| 2015-05-18 | 668 | 698 | 659 | 694 | 97,900 | 173.50 |
| 2015-05-15 | 628 | 638 | 628 | 628 | 13,200 | 157 |
| 2015-05-14 | 619 | 630 | 619 | 629 | 17,800 | 157.25 |
| 2015-05-13 | 610 | 621 | 610 | 618 | 10,700 | 154.50 |
| 2015-05-12 | 608 | 610 | 607 | 609 | 3,600 | 152.25 |
| 2015-05-11 | 608 | 608 | 606 | 608 | 1,000 | 152 |
| 2015-05-08 | 609 | 610 | 605 | 607 | 7,100 | 151.75 |
| 2015-05-07 | 608 | 612 | 602 | 610 | 10,900 | 152.50 |
| 2015-05-01 | 602 | 606 | 599 | 603 | 9,200 | 150.75 |
| 2015-04-30 | 601 | 604 | 601 | 602 | 5,200 | 150.50 |
| 2015-04-28 | 603 | 604 | 601 | 601 | 5,900 | 150.25 |
| 2015-04-27 | 598 | 606 | 598 | 603 | 6,800 | 150.75 |
| 2015-04-24 | 600 | 600 | 595 | 598 | 3,800 | 149.50 |
| 2015-04-23 | 595 | 597 | 594 | 595 | 3,100 | 148.75 |
| 2015-04-22 | 595 | 598 | 593 | 598 | 4,000 | 149.50 |
| 2015-04-21 | 598 | 598 | 593 | 597 | 4,100 | 149.25 |
| 2015-04-20 | 593 | 597 | 593 | 597 | 7,500 | 149.25 |
| 2015-04-17 | 596 | 599 | 593 | 598 | 9,200 | 149.50 |
| 2015-04-16 | 607 | 607 | 591 | 599 | 9,800 | 149.75 |
| 2015-04-15 | 595 | 603 | 595 | 603 | 8,600 | 150.75 |
| 2015-04-14 | 602 | 602 | 595 | 595 | 7,100 | 148.75 |
| 2015-04-13 | 600 | 600 | 594 | 594 | 7,600 | 148.50 |
| 2015-04-10 | 603 | 603 | 599 | 600 | 4,300 | 150 |
| 2015-04-09 | 600 | 600 | 597 | 600 | 3,100 | 150 |
| 2015-04-08 | 598 | 602 | 598 | 602 | 2,400 | 150.50 |
| 2015-04-07 | 595 | 603 | 595 | 599 | 4,300 | 149.75 |
| 2015-04-06 | 600 | 601 | 595 | 596 | 3,700 | 149 |
| 2015-04-03 | 600 | 603 | 600 | 600 | 5,200 | 150 |
| 2015-04-02 | 605 | 605 | 597 | 601 | 2,500 | 150.25 |
| 2015-04-01 | 600 | 601 | 594 | 595 | 11,400 | 148.75 |
| 2015-03-31 | 605 | 610 | 600 | 602 | 4,200 | 150.50 |
| 2015-03-30 | 610 | 610 | 601 | 601 | 4,700 | 150.25 |
| 2015-03-27 | 597 | 605 | 597 | 604 | 9,900 | 151 |
| 2015-03-26 | 600 | 602 | 592 | 597 | 13,700 | 149.25 |
| 2015-03-25 | 601 | 604 | 600 | 600 | 23,600 | 150 |
| 2015-03-24 | 600 | 605 | 599 | 600 | 25,400 | 150 |
| 2015-03-23 | 590 | 603 | 590 | 599 | 25,200 | 149.75 |
| 2015-03-20 | 591 | 594 | 587 | 589 | 7,900 | 147.25 |
| 2015-03-19 | 595 | 596 | 588 | 591 | 12,800 | 147.75 |
| 2015-03-18 | 589 | 596 | 588 | 590 | 11,100 | 147.50 |
| 2015-03-17 | 591 | 593 | 589 | 589 | 6,400 | 147.25 |
| 2015-03-16 | 590 | 592 | 586 | 591 | 11,600 | 147.75 |
| 2015-03-13 | 590 | 591 | 585 | 585 | 6,400 | 146.25 |
| 2015-03-12 | 590 | 590 | 578 | 585 | 10,300 | 146.25 |
| 2015-03-11 | 576 | 595 | 574 | 585 | 30,000 | 146.25 |
| 2015-03-10 | 576 | 577 | 571 | 571 | 7,700 | 142.75 |
| 2015-03-09 | 571 | 575 | 571 | 573 | 8,200 | 143.25 |
| 2015-03-06 | 577 | 580 | 569 | 571 | 14,700 | 142.75 |
| 2015-03-05 | 568 | 577 | 568 | 574 | 3,900 | 143.50 |
| 2015-03-04 | 569 | 570 | 568 | 568 | 4,300 | 142 |
| 2015-03-03 | 579 | 579 | 568 | 572 | 13,400 | 143 |
| 2015-03-02 | 573 | 578 | 569 | 573 | 5,100 | 143.25 |
| 2015-02-27 | 573 | 573 | 570 | 573 | 12,200 | 143.25 |
| 2015-02-26 | 579 | 579 | 570 | 572 | 9,300 | 143 |
| 2015-02-25 | 572 | 582 | 569 | 575 | 18,500 | 143.75 |
| 2015-02-24 | 566 | 570 | 566 | 570 | 5,700 | 142.50 |
| 2015-02-23 | 557 | 570 | 557 | 566 | 12,600 | 141.50 |
| 2015-02-20 | 564 | 570 | 557 | 558 | 12,300 | 139.50 |
| 2015-02-19 | 569 | 570 | 564 | 564 | 5,500 | 141 |
| 2015-02-18 | 565 | 569 | 560 | 560 | 10,200 | 140 |
| 2015-02-17 | 555 | 563 | 555 | 557 | 8,900 | 139.25 |
| 2015-02-16 | 558 | 558 | 522 | 550 | 52,400 | 137.50 |
| 2015-02-13 | 578 | 578 | 564 | 564 | 17,900 | 141 |
| 2015-02-12 | 585 | 590 | 585 | 585 | 5,000 | 146.25 |
| 2015-02-10 | 585 | 585 | 584 | 585 | 500 | 146.25 |
| 2015-02-09 | 580 | 583 | 576 | 583 | 1,400 | 145.75 |
| 2015-02-06 | 577 | 579 | 573 | 573 | 4,000 | 143.25 |
| 2015-02-05 | 580 | 580 | 574 | 574 | 3,900 | 143.50 |
| 2015-02-04 | 582 | 582 | 580 | 580 | 1,700 | 145 |
| 2015-02-03 | 590 | 590 | 581 | 583 | 4,200 | 145.75 |
| 2015-02-02 | 588 | 588 | 576 | 579 | 5,400 | 144.75 |
| 2015-01-30 | 582 | 603 | 575 | 578 | 20,900 | 144.50 |
| 2015-01-29 | 597 | 597 | 586 | 587 | 2,200 | 146.75 |
| 2015-01-28 | 599 | 599 | 588 | 594 | 2,900 | 148.50 |
| 2015-01-27 | 584 | 589 | 583 | 585 | 2,600 | 146.25 |
| 2015-01-26 | 587 | 587 | 582 | 584 | 4,100 | 146 |
| 2015-01-23 | 581 | 585 | 578 | 580 | 5,200 | 145 |
| 2015-01-22 | 586 | 586 | 574 | 578 | 8,800 | 144.50 |
| 2015-01-21 | 578 | 585 | 577 | 582 | 4,100 | 145.50 |
| 2015-01-20 | 575 | 579 | 572 | 574 | 7,100 | 143.50 |
| 2015-01-19 | 571 | 578 | 571 | 572 | 9,900 | 143 |
| 2015-01-16 | 583 | 583 | 568 | 573 | 15,700 | 143.25 |
| 2015-01-15 | 591 | 592 | 580 | 584 | 21,600 | 146 |
| 2015-01-14 | 601 | 601 | 593 | 595 | 7,000 | 148.75 |
| 2015-01-13 | 601 | 604 | 598 | 598 | 7,400 | 149.50 |
| 2015-01-09 | 607 | 609 | 597 | 606 | 7,900 | 151.50 |
| 2015-01-08 | 612 | 612 | 606 | 606 | 5,800 | 151.50 |
| 2015-01-07 | 610 | 618 | 610 | 610 | 14,400 | 152.50 |
| 2015-01-06 | 616 | 616 | 611 | 611 | 8,300 | 152.75 |
| 2015-01-05 | 619 | 622 | 611 | 612 | 14,100 | 153 |
分割・併合履歴 ： [2022-04-18]1株→2株 [2017-12-27]1株→2株