6092 (株)エンバイオ・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 | 680 | 699 | 680 | 694 | 14,100 | 694 |
| 2015-12-29 | 656 | 700 | 656 | 699 | 20,500 | 699 |
| 2015-12-28 | 648 | 680 | 611 | 676 | 52,400 | 676 |
| 2015-12-25 | 647 | 667 | 630 | 638 | 76,800 | 638 |
| 2015-12-24 | 710 | 710 | 667 | 675 | 55,400 | 675 |
| 2015-12-22 | 728 | 733 | 690 | 699 | 39,500 | 699 |
| 2015-12-21 | 736 | 737 | 721 | 729 | 20,600 | 729 |
| 2015-12-18 | 740 | 764 | 735 | 746 | 25,100 | 746 |
| 2015-12-17 | 740 | 754 | 722 | 740 | 18,200 | 740 |
| 2015-12-16 | 736 | 748 | 725 | 728 | 15,100 | 728 |
| 2015-12-15 | 763 | 773 | 728 | 729 | 29,900 | 729 |
| 2015-12-14 | 769 | 775 | 745 | 762 | 37,700 | 762 |
| 2015-12-11 | 795 | 795 | 768 | 778 | 23,700 | 778 |
| 2015-12-10 | 791 | 806 | 777 | 782 | 41,400 | 782 |
| 2015-12-09 | 765 | 814 | 761 | 806 | 70,000 | 806 |
| 2015-12-08 | 785 | 785 | 765 | 766 | 24,500 | 766 |
| 2015-12-07 | 781 | 787 | 773 | 780 | 23,000 | 780 |
| 2015-12-04 | 788 | 792 | 780 | 780 | 20,200 | 780 |
| 2015-12-03 | 800 | 800 | 788 | 793 | 16,200 | 793 |
| 2015-12-02 | 781 | 806 | 781 | 790 | 31,100 | 790 |
| 2015-12-01 | 804 | 810 | 781 | 784 | 62,300 | 784 |
| 2015-11-30 | 813 | 826 | 810 | 813 | 39,100 | 813 |
| 2015-11-27 | 807 | 837 | 800 | 800 | 60,100 | 800 |
| 2015-11-26 | 765 | 806 | 765 | 798 | 53,000 | 798 |
| 2015-11-25 | 772 | 772 | 751 | 770 | 25,700 | 770 |
| 2015-11-24 | 720 | 772 | 720 | 757 | 49,300 | 757 |
| 2015-11-20 | 745 | 745 | 725 | 730 | 33,500 | 730 |
| 2015-11-19 | 752 | 753 | 731 | 745 | 24,100 | 745 |
| 2015-11-18 | 757 | 760 | 725 | 748 | 80,600 | 748 |
| 2015-11-17 | 798 | 805 | 749 | 757 | 63,200 | 757 |
| 2015-11-16 | 788 | 808 | 760 | 781 | 58,700 | 781 |
| 2015-11-13 | 865 | 865 | 811 | 845 | 69,900 | 845 |
| 2015-11-12 | 858 | 880 | 838 | 874 | 107,200 | 874 |
| 2015-11-11 | 786 | 860 | 786 | 850 | 115,500 | 850 |
| 2015-11-10 | 800 | 805 | 784 | 786 | 28,700 | 786 |
| 2015-11-09 | 736 | 808 | 736 | 783 | 89,300 | 783 |
| 2015-11-06 | 719 | 772 | 719 | 742 | 44,600 | 742 |
| 2015-11-05 | 748 | 750 | 724 | 729 | 49,800 | 729 |
| 2015-11-04 | 789 | 790 | 731 | 757 | 59,700 | 757 |
| 2015-11-02 | 791 | 800 | 781 | 790 | 15,000 | 790 |
| 2015-10-30 | 820 | 820 | 783 | 792 | 28,500 | 792 |
| 2015-10-29 | 808 | 808 | 780 | 808 | 40,100 | 808 |
| 2015-10-28 | 815 | 816 | 799 | 800 | 34,400 | 800 |
| 2015-10-27 | 815 | 823 | 810 | 811 | 27,600 | 811 |
| 2015-10-26 | 830 | 830 | 820 | 825 | 11,500 | 825 |
| 2015-10-23 | 830 | 832 | 810 | 817 | 16,300 | 817 |
| 2015-10-22 | 828 | 840 | 807 | 813 | 25,300 | 813 |
| 2015-10-21 | 828 | 833 | 816 | 828 | 15,700 | 828 |
| 2015-10-20 | 835 | 850 | 809 | 813 | 64,000 | 813 |
| 2015-10-19 | 860 | 860 | 841 | 850 | 28,900 | 850 |
| 2015-10-16 | 864 | 868 | 845 | 855 | 31,800 | 855 |
| 2015-10-15 | 875 | 875 | 852 | 864 | 17,100 | 864 |
| 2015-10-14 | 910 | 910 | 862 | 876 | 63,300 | 876 |
| 2015-10-13 | 930 | 935 | 905 | 906 | 37,600 | 906 |
| 2015-10-09 | 900 | 928 | 883 | 915 | 116,000 | 915 |
| 2015-10-08 | 862 | 904 | 859 | 903 | 125,200 | 903 |
| 2015-10-07 | 851 | 880 | 835 | 858 | 68,400 | 858 |
| 2015-10-06 | 855 | 865 | 850 | 852 | 45,000 | 852 |
| 2015-10-05 | 843 | 855 | 835 | 850 | 28,600 | 850 |
| 2015-10-02 | 844 | 850 | 831 | 838 | 33,400 | 838 |
| 2015-10-01 | 843 | 862 | 840 | 854 | 38,700 | 854 |
| 2015-09-30 | 857 | 868 | 840 | 840 | 67,300 | 840 |
| 2015-09-29 | 840 | 860 | 837 | 837 | 63,100 | 837 |
| 2015-09-28 | 875 | 910 | 860 | 867 | 110,600 | 867 |
| 2015-09-25 | 873 | 878 | 815 | 847 | 92,800 | 847 |
| 2015-09-24 | 855 | 929 | 835 | 873 | 185,100 | 873 |
| 2015-09-18 | 841 | 860 | 835 | 840 | 47,400 | 840 |
| 2015-09-17 | 834 | 865 | 812 | 844 | 48,300 | 844 |
| 2015-09-16 | 875 | 875 | 822 | 840 | 45,500 | 840 |
| 2015-09-15 | 865 | 883 | 861 | 863 | 35,300 | 863 |
| 2015-09-14 | 885 | 886 | 855 | 875 | 105,600 | 875 |
| 2015-09-11 | 816 | 865 | 816 | 849 | 120,400 | 849 |
| 2015-09-10 | 826 | 845 | 817 | 821 | 97,300 | 821 |
| 2015-09-09 | 840 | 860 | 810 | 859 | 163,600 | 859 |
| 2015-09-08 | 852 | 852 | 791 | 795 | 135,000 | 795 |
| 2015-09-07 | 854 | 860 | 813 | 842 | 188,000 | 842 |
| 2015-09-04 | 916 | 931 | 838 | 846 | 283,600 | 846 |
| 2015-09-03 | 936 | 950 | 917 | 918 | 153,300 | 918 |
| 2015-09-02 | 922 | 956 | 912 | 928 | 192,800 | 928 |
| 2015-09-01 | 1,018 | 1,018 | 900 | 956 | 548,600 | 956 |
| 2015-08-31 | 991 | 1,024 | 959 | 1,006 | 396,700 | 1,006 |
| 2015-08-28 | 983 | 1,005 | 965 | 988 | 481,100 | 988 |
| 2015-08-27 | 995 | 1,024 | 943 | 959 | 706,300 | 959 |
| 2015-08-26 | 965 | 1,015 | 920 | 995 | 944,100 | 995 |
| 2015-08-25 | 915 | 1,015 | 830 | 921 | 1,522,700 | 921 |
| 2015-08-24 | 1,061 | 1,088 | 910 | 910 | 1,540,300 | 910 |
| 2015-08-21 | 1,075 | 1,232 | 1,052 | 1,110 | 8,832,500 | 1,110 |
| 2015-08-20 | 936 | 1,080 | 911 | 1,080 | 2,400,300 | 1,080 |
| 2015-08-19 | 965 | 990 | 930 | 930 | 299,900 | 930 |
| 2015-08-18 | 930 | 1,017 | 922 | 980 | 881,500 | 980 |
| 2015-08-17 | 902 | 1,026 | 897 | 950 | 1,774,200 | 950 |
| 2015-08-14 | 967 | 996 | 906 | 930 | 851,100 | 930 |
| 2015-08-13 | 1,002 | 1,075 | 950 | 982 | 2,032,500 | 982 |
| 2015-08-12 | 1,140 | 1,191 | 1,080 | 1,182 | 1,208,000 | 1,182 |
| 2015-08-11 | 1,110 | 1,185 | 1,088 | 1,121 | 2,033,600 | 1,121 |
| 2015-08-10 | 1,047 | 1,204 | 992 | 1,188 | 4,452,400 | 1,188 |
| 2015-08-07 | 1,189 | 1,262 | 1,022 | 1,050 | 6,030,300 | 1,050 |
| 2015-08-06 | 1,099 | 1,099 | 1,099 | 1,099 | 71,600 | 1,099 |
| 2015-08-05 | 820 | 949 | 812 | 949 | 1,088,700 | 949 |
| 2015-08-04 | 834 | 834 | 792 | 799 | 172,000 | 799 |
| 2015-08-03 | 867 | 872 | 832 | 843 | 124,800 | 843 |
| 2015-07-31 | 880 | 891 | 865 | 878 | 72,100 | 878 |
| 2015-07-30 | 921 | 925 | 870 | 873 | 141,000 | 873 |
| 2015-07-29 | 927 | 931 | 870 | 875 | 220,200 | 875 |
| 2015-07-28 | 949 | 951 | 915 | 941 | 175,000 | 941 |
| 2015-07-27 | 1,012 | 1,028 | 939 | 968 | 304,000 | 968 |
| 2015-07-24 | 1,070 | 1,081 | 1,005 | 1,047 | 297,400 | 1,047 |
| 2015-07-23 | 1,105 | 1,134 | 1,062 | 1,076 | 354,100 | 1,076 |
| 2015-07-22 | 1,041 | 1,100 | 1,031 | 1,084 | 271,000 | 1,084 |
| 2015-07-21 | 1,072 | 1,080 | 1,025 | 1,052 | 203,400 | 1,052 |
| 2015-07-17 | 1,060 | 1,120 | 1,040 | 1,067 | 453,700 | 1,067 |
| 2015-07-16 | 1,044 | 1,064 | 1,011 | 1,041 | 257,400 | 1,041 |
| 2015-07-15 | 1,028 | 1,055 | 991 | 1,036 | 415,900 | 1,036 |
| 2015-07-14 | 970 | 1,040 | 967 | 995 | 333,100 | 995 |
| 2015-07-13 | 953 | 1,027 | 926 | 970 | 658,400 | 970 |
| 2015-07-10 | 937 | 1,090 | 917 | 980 | 1,812,700 | 980 |
| 2015-07-09 | 914 | 949 | 850 | 940 | 428,300 | 940 |
| 2015-07-08 | 935 | 945 | 866 | 903 | 508,700 | 903 |
| 2015-07-07 | 946 | 1,030 | 928 | 975 | 589,800 | 975 |
| 2015-07-06 | 955 | 990 | 903 | 940 | 587,200 | 940 |
| 2015-07-03 | 1,019 | 1,097 | 983 | 996 | 760,400 | 996 |
| 2015-07-02 | 1,160 | 1,215 | 1,009 | 1,023 | 1,244,800 | 1,023 |
| 2015-07-01 | 1,071 | 1,219 | 985 | 1,210 | 2,185,600 | 1,210 |
| 2015-06-30 | 1,260 | 1,375 | 1,090 | 1,131 | 5,332,700 | 1,131 |
| 2015-06-29 | 1,012 | 1,277 | 978 | 1,175 | 6,238,100 | 1,175 |
| 2015-06-26 | 1,060 | 1,255 | 1,060 | 1,102 | 7,493,500 | 1,102 |
| 2015-06-25 | 918 | 1,038 | 910 | 1,038 | 824,200 | 1,038 |
| 2015-06-24 | 949 | 963 | 825 | 888 | 1,753,200 | 888 |
| 2015-06-23 | 828 | 919 | 821 | 919 | 2,031,000 | 919 |
| 2015-06-22 | 753 | 821 | 725 | 769 | 2,393,200 | 769 |
| 2015-06-19 | 650 | 723 | 640 | 723 | 592,800 | 723 |
| 2015-06-18 | 636 | 645 | 618 | 623 | 104,900 | 623 |
| 2015-06-17 | 672 | 678 | 636 | 653 | 176,000 | 653 |
| 2015-06-16 | 685 | 696 | 631 | 669 | 505,700 | 669 |
| 2015-06-15 | 605 | 725 | 602 | 675 | 1,757,800 | 675 |
| 2015-06-12 | 563 | 653 | 563 | 625 | 997,400 | 625 |
| 2015-06-11 | 552 | 560 | 549 | 553 | 13,000 | 553 |
| 2015-06-10 | 545 | 553 | 545 | 553 | 22,300 | 553 |
| 2015-06-09 | 555 | 559 | 545 | 550 | 26,200 | 550 |
| 2015-06-08 | 568 | 570 | 551 | 560 | 27,700 | 560 |
| 2015-06-05 | 562 | 568 | 555 | 561 | 19,600 | 561 |
| 2015-06-04 | 560 | 570 | 559 | 562 | 9,900 | 562 |
| 2015-06-03 | 570 | 575 | 562 | 563 | 15,300 | 563 |
| 2015-06-02 | 550 | 573 | 549 | 570 | 33,300 | 570 |
| 2015-06-01 | 560 | 560 | 540 | 544 | 27,700 | 544 |
| 2015-05-29 | 570 | 570 | 550 | 559 | 26,400 | 559 |
| 2015-05-28 | 578 | 592 | 550 | 563 | 51,000 | 563 |
| 2015-05-27 | 585 | 590 | 550 | 568 | 126,700 | 568 |
| 2015-05-26 | 611 | 640 | 586 | 597 | 134,500 | 597 |
| 2015-05-25 | 615 | 626 | 582 | 592 | 178,800 | 592 |
| 2015-05-22 | 646 | 700 | 603 | 612 | 1,601,200 | 612 |
| 2015-05-21 | 536 | 631 | 525 | 630 | 537,000 | 630 |
| 2015-05-20 | 526 | 531 | 511 | 531 | 21,300 | 531 |
| 2015-05-19 | 531 | 532 | 517 | 526 | 8,900 | 526 |
| 2015-05-18 | 536 | 545 | 517 | 527 | 89,000 | 527 |
| 2015-05-15 | 495 | 499 | 493 | 499 | 8,300 | 499 |
| 2015-05-14 | 496 | 497 | 491 | 493 | 9,000 | 493 |
| 2015-05-13 | 496 | 499 | 491 | 497 | 8,200 | 497 |
| 2015-05-12 | 503 | 503 | 497 | 499 | 3,100 | 499 |
| 2015-05-11 | 504 | 504 | 491 | 497 | 11,200 | 497 |
| 2015-05-08 | 499 | 500 | 494 | 497 | 8,600 | 497 |
| 2015-05-07 | 499 | 499 | 493 | 497 | 5,100 | 497 |
| 2015-05-01 | 496 | 496 | 493 | 493 | 14,700 | 493 |
| 2015-04-30 | 511 | 516 | 492 | 496 | 34,000 | 496 |
| 2015-04-28 | 519 | 521 | 514 | 514 | 5,000 | 514 |
| 2015-04-27 | 515 | 520 | 514 | 520 | 4,900 | 520 |
| 2015-04-24 | 520 | 521 | 515 | 515 | 9,300 | 515 |
| 2015-04-23 | 527 | 527 | 518 | 520 | 7,500 | 520 |
| 2015-04-22 | 515 | 526 | 507 | 526 | 37,900 | 526 |
| 2015-04-21 | 518 | 519 | 514 | 514 | 13,900 | 514 |
| 2015-04-20 | 515 | 527 | 514 | 518 | 10,700 | 518 |
| 2015-04-17 | 524 | 539 | 518 | 520 | 19,700 | 520 |
| 2015-04-16 | 522 | 527 | 519 | 524 | 7,900 | 524 |
| 2015-04-15 | 537 | 537 | 524 | 529 | 6,700 | 529 |
| 2015-04-14 | 518 | 537 | 518 | 535 | 24,500 | 535 |
| 2015-04-13 | 518 | 522 | 514 | 520 | 4,000 | 520 |
| 2015-04-10 | 523 | 524 | 514 | 524 | 9,400 | 524 |
| 2015-04-09 | 528 | 529 | 518 | 523 | 18,800 | 523 |
| 2015-04-08 | 530 | 530 | 523 | 530 | 11,000 | 530 |
| 2015-04-07 | 532 | 532 | 525 | 530 | 13,000 | 530 |
| 2015-04-06 | 532 | 532 | 523 | 531 | 15,200 | 531 |
| 2015-04-03 | 535 | 535 | 525 | 528 | 29,900 | 528 |
| 2015-04-02 | 521 | 530 | 521 | 527 | 15,000 | 527 |
| 2015-04-01 | 525 | 525 | 516 | 521 | 17,800 | 521 |
| 2015-03-31 | 521 | 530 | 514 | 515 | 30,000 | 515 |
| 2015-03-30 | 519 | 526 | 509 | 519 | 26,900 | 519 |
| 2015-03-27 | 505 | 520 | 500 | 503 | 21,200 | 503 |
| 2015-03-26 | 502 | 503 | 500 | 502 | 11,500 | 502 |
| 2015-03-25 | 501 | 506 | 500 | 504 | 14,900 | 504 |
| 2015-03-24 | 507 | 510 | 500 | 502 | 8,900 | 502 |
| 2015-03-23 | 504 | 511 | 504 | 507 | 8,800 | 507 |
| 2015-03-20 | 499 | 500 | 494 | 499 | 8,400 | 499 |
| 2015-03-19 | 499 | 500 | 492 | 499 | 21,800 | 499 |
| 2015-03-18 | 494 | 501 | 494 | 498 | 6,300 | 498 |
| 2015-03-17 | 503 | 503 | 497 | 499 | 11,000 | 499 |
| 2015-03-16 | 506 | 510 | 495 | 504 | 23,800 | 504 |
| 2015-03-13 | 509 | 511 | 503 | 508 | 12,600 | 508 |
| 2015-03-12 | 504 | 507 | 500 | 504 | 10,100 | 504 |
| 2015-03-11 | 495 | 504 | 493 | 503 | 40,100 | 503 |
| 2015-03-10 | 501 | 513 | 498 | 502 | 19,200 | 502 |
| 2015-03-09 | 520 | 525 | 501 | 503 | 52,200 | 503 |
| 2015-03-06 | 535 | 547 | 516 | 520 | 74,000 | 520 |
| 2015-03-05 | 544 | 580 | 522 | 550 | 239,300 | 550 |
| 2015-03-04 | 484 | 566 | 481 | 554 | 605,800 | 554 |
| 2015-03-03 | 492 | 496 | 486 | 486 | 16,800 | 486 |
| 2015-03-02 | 498 | 498 | 491 | 492 | 5,600 | 492 |
| 2015-02-27 | 495 | 499 | 491 | 492 | 13,600 | 492 |
| 2015-02-26 | 498 | 501 | 491 | 501 | 26,900 | 501 |
| 2015-02-25 | 498 | 500 | 494 | 498 | 10,300 | 498 |
| 2015-02-24 | 497 | 500 | 497 | 497 | 8,100 | 497 |
| 2015-02-23 | 505 | 506 | 494 | 498 | 19,300 | 498 |
| 2015-02-20 | 504 | 505 | 499 | 505 | 10,100 | 505 |
| 2015-02-19 | 503 | 504 | 498 | 501 | 9,800 | 501 |
| 2015-02-18 | 488 | 505 | 488 | 505 | 20,900 | 505 |
| 2015-02-17 | 494 | 498 | 487 | 488 | 21,000 | 488 |
| 2015-02-16 | 531 | 531 | 480 | 494 | 69,000 | 494 |
| 2015-02-13 | 520 | 538 | 518 | 536 | 25,900 | 536 |
| 2015-02-12 | 498 | 540 | 496 | 523 | 43,200 | 523 |
| 2015-02-10 | 491 | 500 | 490 | 491 | 14,000 | 491 |
| 2015-02-09 | 492 | 497 | 488 | 497 | 7,400 | 497 |
| 2015-02-06 | 484 | 492 | 484 | 492 | 13,500 | 492 |
| 2015-02-05 | 490 | 490 | 480 | 484 | 17,500 | 484 |
| 2015-02-04 | 499 | 503 | 482 | 495 | 48,100 | 495 |
| 2015-02-03 | 511 | 511 | 503 | 509 | 14,500 | 509 |
| 2015-02-02 | 507 | 513 | 507 | 510 | 10,500 | 510 |
| 2015-01-30 | 504 | 509 | 504 | 507 | 13,200 | 507 |
| 2015-01-29 | 504 | 514 | 504 | 508 | 10,100 | 508 |
| 2015-01-28 | 506 | 513 | 506 | 506 | 5,900 | 506 |
| 2015-01-27 | 511 | 516 | 510 | 510 | 12,000 | 510 |
| 2015-01-26 | 511 | 515 | 510 | 510 | 4,500 | 510 |
| 2015-01-23 | 508 | 515 | 508 | 511 | 4,100 | 511 |
| 2015-01-22 | 519 | 519 | 506 | 507 | 9,500 | 507 |
| 2015-01-21 | 525 | 525 | 513 | 515 | 11,300 | 515 |
| 2015-01-20 | 524 | 524 | 513 | 523 | 7,500 | 523 |
| 2015-01-19 | 513 | 518 | 511 | 516 | 4,900 | 516 |
| 2015-01-16 | 509 | 523 | 509 | 511 | 12,000 | 511 |
| 2015-01-15 | 525 | 525 | 507 | 509 | 17,100 | 509 |
| 2015-01-14 | 531 | 545 | 522 | 525 | 17,100 | 525 |
| 2015-01-13 | 555 | 555 | 537 | 541 | 9,600 | 541 |
| 2015-01-09 | 564 | 565 | 544 | 555 | 12,900 | 555 |
| 2015-01-08 | 550 | 564 | 537 | 564 | 13,100 | 564 |
| 2015-01-07 | 544 | 563 | 542 | 546 | 11,200 | 546 |
| 2015-01-06 | 562 | 570 | 552 | 555 | 24,800 | 555 |
| 2015-01-05 | 558 | 577 | 556 | 577 | 18,100 | 577 |
分割・併合履歴 ： なし