6092 (株)エンバイオ・ホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	555	560	536	550	33,500	550
2014-12-29	550	612	550	555	77,200	555
2014-12-26	502	538	501	538	65,400	538
2014-12-25	515	529	501	502	95,300	502
2014-12-24	530	536	515	515	73,500	515
2014-12-22	555	560	525	534	55,100	534
2014-12-19	566	583	560	560	46,000	560
2014-12-18	578	597	562	565	48,800	565
2014-12-17	575	585	568	582	46,300	582
2014-12-16	606	611	585	585	50,300	585
2014-12-15	618	622	608	608	26,800	608
2014-12-12	625	635	621	625	37,600	625
2014-12-11	622	645	618	644	53,400	644
2014-12-10	630	636	623	624	26,700	624
2014-12-09	643	650	635	636	41,700	636
2014-12-08	667	667	648	657	21,200	657
2014-12-05	651	671	650	668	19,900	668
2014-12-04	669	673	650	652	22,500	652
2014-12-03	693	693	665	666	26,800	666
2014-12-02	680	683	674	675	25,500	675
2014-12-01	680	693	680	689	20,800	689
2014-11-28	697	715	673	694	24,400	694
2014-11-27	725	737	682	697	43,000	697
2014-11-26	735	740	698	716	47,900	716
2014-11-25	670	732	650	717	62,600	717
2014-11-21	652	669	625	665	28,600	665
2014-11-20	678	679	644	647	20,000	647
2014-11-19	665	672	657	672	12,300	672
2014-11-18	647	656	620	656	31,700	656
2014-11-17	658	659	645	647	19,200	647
2014-11-14	660	675	656	657	13,800	657
2014-11-13	681	681	659	659	26,900	659
2014-11-12	695	695	676	680	24,800	680
2014-11-11	708	708	691	699	21,500	699
2014-11-10	691	722	690	710	20,400	710
2014-11-07	699	699	680	690	16,800	690
2014-11-06	668	704	668	689	37,200	689
2014-11-05	672	680	665	667	26,700	667
2014-11-04	684	705	672	690	34,600	690
2014-10-31	699	703	666	684	39,100	684
2014-10-30	695	708	695	699	10,400	699
2014-10-29	706	710	695	695	15,200	695
2014-10-28	685	715	682	697	24,100	697
2014-10-27	735	735	688	691	21,900	691
2014-10-24	677	750	677	705	64,500	705
2014-10-23	655	690	652	665	45,300	665
2014-10-22	634	671	634	650	42,900	650
2014-10-21	668	669	634	644	70,000	644
2014-10-20	687	689	638	666	198,900	666
2014-10-17	777	795	760	762	25,100	762
2014-10-16	773	797	771	773	16,800	773
2014-10-15	766	808	766	803	36,400	803
2014-10-14	770	793	760	770	34,900	770
2014-10-10	780	798	770	778	52,500	778
2014-10-09	820	835	793	797	29,300	797
2014-10-08	811	830	808	813	17,800	813
2014-10-07	870	875	835	836	17,300	836
2014-10-06	876	876	855	860	14,600	860
2014-10-03	825	857	825	857	42,500	857
2014-10-02	841	853	835	840	42,500	840
2014-10-01	885	900	881	881	26,500	881
2014-09-30	900	906	885	906	22,900	906
2014-09-29	939	939	903	909	14,400	909
2014-09-26	887	930	883	929	25,300	929
2014-09-25	888	907	876	902	17,700	902
2014-09-24	880	899	874	878	37,800	878
2014-09-22	908	908	893	895	35,000	895
2014-09-19	902	910	900	903	32,900	903
2014-09-18	921	921	908	908	26,300	908
2014-09-17	921	928	915	921	24,300	921
2014-09-16	922	932	918	920	13,300	920
2014-09-12	928	934	919	921	15,800	921
2014-09-11	915	938	909	928	33,100	928
2014-09-10	918	920	910	912	14,400	912
2014-09-09	928	930	917	917	16,300	917
2014-09-08	921	929	912	923	19,700	923
2014-09-05	929	930	912	918	26,300	918
2014-09-04	935	959	921	930	32,100	930
2014-09-03	965	975	939	944	70,800	944
2014-09-02	1,002	1,002	960	967	35,300	967
2014-09-01	1,016	1,016	985	991	27,600	991
2014-08-29	1,000	1,013	982	1,001	33,400	1,001
2014-08-28	1,010	1,024	986	994	64,100	994
2014-08-27	1,130	1,148	1,005	1,024	252,700	1,024
2014-08-26	986	1,115	986	1,115	279,800	1,115
2014-08-25	919	985	914	965	66,800	965
2014-08-22	922	922	910	911	21,600	911
2014-08-21	910	917	904	915	19,100	915
2014-08-20	939	945	905	908	34,900	908
2014-08-19	914	934	910	928	37,300	928
2014-08-18	914	917	890	907	64,200	907
2014-08-15	925	940	919	922	44,400	922
2014-08-14	913	959	913	928	174,300	928
2014-08-13	1,050	1,069	1,025	1,031	40,700	1,031
2014-08-12	1,050	1,051	1,025	1,025	8,500	1,025
2014-08-11	998	1,082	998	1,045	38,700	1,045
2014-08-08	992	1,009	930	998	67,500	998
2014-08-07	995	1,015	995	1,000	24,200	1,000
2014-08-06	1,016	1,021	991	1,003	54,300	1,003
2014-08-05	1,071	1,085	1,046	1,046	32,100	1,046
2014-08-04	1,079	1,099	1,073	1,073	19,900	1,073
2014-08-01	1,070	1,106	1,070	1,091	26,400	1,091
2014-07-31	1,086	1,130	1,086	1,125	37,700	1,125
2014-07-30	1,102	1,105	1,081	1,085	41,400	1,085
2014-07-29	1,111	1,119	1,103	1,106	19,700	1,106
2014-07-28	1,134	1,134	1,105	1,109	21,300	1,109
2014-07-25	1,115	1,127	1,114	1,124	22,600	1,124
2014-07-24	1,144	1,146	1,111	1,112	33,200	1,112
2014-07-23	1,183	1,184	1,140	1,146	37,800	1,146
2014-07-22	1,212	1,216	1,170	1,178	42,400	1,178
2014-07-18	1,150	1,195	1,130	1,195	65,400	1,195
2014-07-17	1,200	1,222	1,148	1,148	149,400	1,148
2014-07-16	1,116	1,135	1,090	1,119	36,700	1,119
2014-07-15	1,106	1,108	1,083	1,086	24,900	1,086
2014-07-14	1,113	1,145	1,068	1,100	60,400	1,100
2014-07-11	1,063	1,120	1,035	1,083	67,200	1,083
2014-07-10	1,137	1,145	1,085	1,085	62,500	1,085
2014-07-09	1,160	1,183	1,135	1,135	51,000	1,135
2014-07-08	1,205	1,206	1,162	1,186	56,500	1,186
2014-07-07	1,207	1,225	1,203	1,208	41,000	1,208
2014-07-04	1,224	1,239	1,215	1,216	39,600	1,216
2014-07-03	1,230	1,320	1,230	1,233	165,000	1,233
2014-07-02	1,208	1,227	1,205	1,211	68,100	1,211
2014-07-01	1,202	1,246	1,201	1,205	65,000	1,205
2014-06-30	1,215	1,235	1,200	1,211	81,100	1,211
2014-06-27	1,298	1,315	1,201	1,240	156,300	1,240
2014-06-26	1,300	1,328	1,283	1,322	79,900	1,322
2014-06-25	1,280	1,310	1,279	1,281	65,500	1,281
2014-06-24	1,302	1,312	1,272	1,281	46,000	1,281
2014-06-23	1,266	1,299	1,265	1,285	64,600	1,285
2014-06-20	1,319	1,330	1,285	1,286	93,900	1,286
2014-06-19	1,420	1,430	1,330	1,349	141,100	1,349
2014-06-18	1,300	1,395	1,280	1,376	287,200	1,376
2014-06-17	1,320	1,325	1,273	1,305	170,000	1,305
2014-06-16	1,400	1,416	1,312	1,335	232,800	1,335
2014-06-13	1,385	1,417	1,363	1,389	336,200	1,389
2014-06-12	1,475	1,521	1,435	1,442	500,700	1,442
2014-06-11	1,490	1,545	1,405	1,528	2,451,600	1,528
2014-06-10	1,273	1,467	1,259	1,450	2,713,800	1,450
2014-06-09	1,277	1,314	1,238	1,241	308,500	1,241
2014-06-06	1,186	1,249	1,162	1,237	165,700	1,237
2014-06-05	1,194	1,248	1,152	1,185	227,400	1,185
2014-06-04	1,243	1,260	1,181	1,190	212,600	1,190
2014-06-03	1,275	1,320	1,223	1,242	279,200	1,242
2014-06-02	1,274	1,320	1,220	1,271	413,800	1,271
2014-05-30	1,280	1,340	1,206	1,227	737,900	1,227
2014-05-29	1,050	1,326	1,031	1,256	2,952,400	1,256
2014-05-28	990	1,080	961	1,080	858,300	1,080
2014-05-27	927	990	926	930	204,400	930
2014-05-26	930	987	920	955	245,100	955
2014-05-23	871	910	871	910	147,400	910
2014-05-22	890	919	863	869	208,000	869
2014-05-21	848	869	813	863	221,500	863
2014-05-20	850	913	821	890	325,000	890
2014-05-19	891	895	793	805	323,400	805
2014-05-16	940	945	901	915	180,100	915
2014-05-15	955	986	926	970	252,700	970
2014-05-14	985	1,063	954	981	611,900	981
2014-05-13	962	1,071	914	1,071	573,300	1,071
2014-05-12	1,000	1,026	896	921	383,700	921
2014-05-09	1,095	1,095	1,020	1,054	230,400	1,054
2014-05-08	1,203	1,205	1,100	1,112	177,600	1,112
2014-05-07	1,260	1,261	1,078	1,190	136,700	1,190
2014-05-02	1,277	1,284	1,256	1,260	73,700	1,260
2014-05-01	1,254	1,278	1,242	1,256	101,100	1,256
2014-04-30	1,270	1,319	1,251	1,253	143,900	1,253
2014-04-28	1,279	1,295	1,257	1,276	120,500	1,276
2014-04-25	1,336	1,340	1,308	1,309	143,700	1,309
2014-04-24	1,339	1,398	1,324	1,333	221,400	1,333
2014-04-23	1,325	1,348	1,310	1,327	130,800	1,327
2014-04-22	1,333	1,373	1,301	1,325	311,000	1,325
2014-04-21	1,477	1,500	1,312	1,357	673,900	1,357
2014-04-18	1,441	1,467	1,391	1,419	972,900	1,419
2014-04-17	1,290	1,439	1,275	1,387	1,676,100	1,387
2014-04-16	1,255	1,298	1,252	1,260	231,000	1,260
2014-04-15	1,322	1,340	1,247	1,252	279,000	1,252
2014-04-14	1,384	1,390	1,290	1,292	369,400	1,292
2014-04-11	1,246	1,293	1,236	1,281	369,900	1,281
2014-04-10	1,475	1,494	1,251	1,336	877,400	1,336
2014-04-09	1,314	1,445	1,313	1,415	1,227,700	1,415
2014-04-08	1,325	1,360	1,292	1,312	390,400	1,312
2014-04-07	1,398	1,411	1,356	1,360	384,600	1,360
2014-04-04	1,491	1,541	1,423	1,428	1,428,400	1,428
2014-04-03	1,526	1,685	1,480	1,496	2,455,500	1,496
2014-04-02	1,542	1,590	1,457	1,525	848,900	1,525
2014-04-01	1,650	1,716	1,481	1,505	1,634,700	1,505
2014-03-31	1,612	1,736	1,605	1,690	4,072,100	1,690
2014-03-28	1,280	1,506	1,271	1,436	1,669,000	1,436
2014-03-27	1,351	1,397	1,233	1,267	830,400	1,267
2014-03-26	1,473	1,530	1,335	1,372	1,285,000	1,372
2014-03-25	1,600	1,631	1,386	1,396	1,658,300	1,396
2014-03-24	1,835	1,925	1,630	1,637	2,548,900	1,637
2014-03-20	2,157	2,257	1,762	1,795	3,889,200	1,795
2014-03-19	2,315	2,581	2,121	2,207	16,246,700	2,207
2014-03-18	1,753	2,081	1,612	2,081	4,768,700	2,081
2014-03-17	1,921	2,144	1,627	1,681	6,495,500	1,681
2014-03-14	2,011	2,011	1,859	2,011	4,888,700	2,011
2014-03-13	1,311	1,611	1,311	1,611	2,801,800	1,611

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12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

6092 (株)エンバイオ・ホールディングス の時系列データ [2014年度]

6092 (株)エンバイオ・ホールディングスの時系列データ [2014年度]