6928 (株)エノモト の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,641 | 1,650 | 1,613 | 1,620 | 46,400 | 1,620 |
| 2023-06-07 | 1,664 | 1,675 | 1,644 | 1,645 | 48,400 | 1,645 |
| 2023-06-06 | 1,678 | 1,678 | 1,654 | 1,661 | 43,700 | 1,661 |
| 2023-06-05 | 1,698 | 1,700 | 1,666 | 1,678 | 48,700 | 1,678 |
| 2023-06-02 | 1,667 | 1,667 | 1,624 | 1,658 | 54,900 | 1,658 |
| 2023-06-01 | 1,650 | 1,675 | 1,630 | 1,635 | 60,600 | 1,635 |
| 2023-05-31 | 1,685 | 1,694 | 1,633 | 1,639 | 78,000 | 1,639 |
| 2023-05-30 | 1,709 | 1,736 | 1,692 | 1,715 | 52,500 | 1,715 |
| 2023-05-29 | 1,759 | 1,775 | 1,720 | 1,720 | 53,000 | 1,720 |
| 2023-05-26 | 1,732 | 1,778 | 1,723 | 1,738 | 92,200 | 1,738 |
| 2023-05-25 | 1,657 | 1,706 | 1,638 | 1,702 | 70,600 | 1,702 |
| 2023-05-24 | 1,641 | 1,658 | 1,631 | 1,633 | 35,300 | 1,633 |
| 2023-05-23 | 1,682 | 1,698 | 1,642 | 1,649 | 72,400 | 1,649 |
| 2023-05-22 | 1,660 | 1,686 | 1,657 | 1,683 | 69,200 | 1,683 |
| 2023-05-19 | 1,679 | 1,686 | 1,655 | 1,655 | 47,700 | 1,655 |
| 2023-05-18 | 1,636 | 1,670 | 1,635 | 1,662 | 90,300 | 1,662 |
| 2023-05-17 | 1,653 | 1,653 | 1,622 | 1,628 | 78,600 | 1,628 |
| 2023-05-16 | 1,631 | 1,664 | 1,627 | 1,648 | 55,600 | 1,648 |
| 2023-05-15 | 1,620 | 1,627 | 1,608 | 1,615 | 46,000 | 1,615 |
| 2023-05-12 | 1,655 | 1,660 | 1,613 | 1,627 | 101,000 | 1,627 |
| 2023-05-11 | 1,715 | 1,719 | 1,655 | 1,668 | 94,800 | 1,668 |
| 2023-05-10 | 1,707 | 1,735 | 1,677 | 1,714 | 234,300 | 1,714 |
| 2023-05-09 | 1,739 | 1,781 | 1,720 | 1,727 | 96,200 | 1,727 |
| 2023-05-08 | 1,710 | 1,726 | 1,707 | 1,720 | 44,200 | 1,720 |
| 2023-05-02 | 1,679 | 1,706 | 1,679 | 1,694 | 28,200 | 1,694 |
| 2023-05-01 | 1,676 | 1,694 | 1,675 | 1,680 | 22,300 | 1,680 |
| 2023-04-28 | 1,665 | 1,683 | 1,658 | 1,676 | 42,600 | 1,676 |
| 2023-04-27 | 1,639 | 1,669 | 1,639 | 1,667 | 64,000 | 1,667 |
| 2023-04-26 | 1,649 | 1,650 | 1,630 | 1,644 | 47,100 | 1,644 |
| 2023-04-25 | 1,670 | 1,689 | 1,647 | 1,655 | 31,900 | 1,655 |
| 2023-04-24 | 1,666 | 1,678 | 1,659 | 1,668 | 23,400 | 1,668 |
| 2023-04-21 | 1,660 | 1,676 | 1,650 | 1,658 | 31,900 | 1,658 |
| 2023-04-20 | 1,653 | 1,677 | 1,653 | 1,670 | 24,700 | 1,670 |
| 2023-04-19 | 1,670 | 1,682 | 1,656 | 1,665 | 28,300 | 1,665 |
| 2023-04-18 | 1,686 | 1,695 | 1,675 | 1,686 | 20,500 | 1,686 |
| 2023-04-17 | 1,693 | 1,701 | 1,664 | 1,685 | 28,900 | 1,685 |
| 2023-04-14 | 1,705 | 1,719 | 1,693 | 1,693 | 32,500 | 1,693 |
| 2023-04-13 | 1,724 | 1,724 | 1,690 | 1,695 | 26,900 | 1,695 |
| 2023-04-12 | 1,707 | 1,734 | 1,694 | 1,726 | 35,700 | 1,726 |
| 2023-04-11 | 1,688 | 1,715 | 1,688 | 1,714 | 35,600 | 1,714 |
| 2023-04-10 | 1,666 | 1,687 | 1,655 | 1,677 | 38,500 | 1,677 |
| 2023-04-07 | 1,664 | 1,678 | 1,640 | 1,655 | 50,600 | 1,655 |
| 2023-04-06 | 1,670 | 1,682 | 1,655 | 1,663 | 61,300 | 1,663 |
| 2023-04-05 | 1,707 | 1,728 | 1,686 | 1,698 | 54,300 | 1,698 |
| 2023-04-04 | 1,770 | 1,770 | 1,735 | 1,736 | 34,000 | 1,736 |
| 2023-04-03 | 1,770 | 1,793 | 1,759 | 1,779 | 27,700 | 1,779 |
| 2023-03-31 | 1,760 | 1,781 | 1,751 | 1,762 | 33,800 | 1,762 |
| 2023-03-30 | 1,740 | 1,772 | 1,739 | 1,754 | 29,700 | 1,754 |
| 2023-03-29 | 1,745 | 1,762 | 1,740 | 1,758 | 56,800 | 1,758 |
| 2023-03-28 | 1,737 | 1,752 | 1,728 | 1,745 | 44,300 | 1,745 |
| 2023-03-27 | 1,740 | 1,744 | 1,731 | 1,737 | 21,700 | 1,737 |
| 2023-03-24 | 1,724 | 1,750 | 1,720 | 1,732 | 28,600 | 1,732 |
| 2023-03-23 | 1,728 | 1,742 | 1,721 | 1,741 | 28,800 | 1,741 |
| 2023-03-22 | 1,740 | 1,772 | 1,740 | 1,757 | 30,200 | 1,757 |
| 2023-03-20 | 1,764 | 1,770 | 1,735 | 1,735 | 77,000 | 1,735 |
| 2023-03-17 | 1,748 | 1,786 | 1,715 | 1,772 | 67,200 | 1,772 |
| 2023-03-16 | 1,680 | 1,731 | 1,668 | 1,715 | 71,100 | 1,715 |
| 2023-03-15 | 1,738 | 1,738 | 1,714 | 1,725 | 45,300 | 1,725 |
| 2023-03-14 | 1,761 | 1,761 | 1,693 | 1,701 | 71,400 | 1,701 |
| 2023-03-13 | 1,802 | 1,809 | 1,765 | 1,789 | 58,400 | 1,789 |
| 2023-03-10 | 1,825 | 1,848 | 1,825 | 1,833 | 37,800 | 1,833 |
| 2023-03-09 | 1,827 | 1,851 | 1,827 | 1,847 | 38,600 | 1,847 |
| 2023-03-08 | 1,820 | 1,850 | 1,813 | 1,840 | 42,400 | 1,840 |
| 2023-03-07 | 1,848 | 1,850 | 1,819 | 1,823 | 63,600 | 1,823 |
| 2023-03-06 | 1,835 | 1,851 | 1,835 | 1,848 | 39,200 | 1,848 |
| 2023-03-03 | 1,863 | 1,863 | 1,823 | 1,834 | 77,200 | 1,834 |
| 2023-03-02 | 1,895 | 1,899 | 1,843 | 1,850 | 58,900 | 1,850 |
| 2023-03-01 | 1,840 | 1,900 | 1,832 | 1,895 | 57,300 | 1,895 |
| 2023-02-28 | 1,899 | 1,904 | 1,846 | 1,851 | 75,800 | 1,851 |
| 2023-02-27 | 1,875 | 1,897 | 1,875 | 1,895 | 33,500 | 1,895 |
| 2023-02-24 | 1,891 | 1,900 | 1,877 | 1,889 | 52,300 | 1,889 |
| 2023-02-22 | 1,864 | 1,900 | 1,864 | 1,891 | 31,000 | 1,891 |
| 2023-02-21 | 1,910 | 1,961 | 1,881 | 1,882 | 93,300 | 1,882 |
| 2023-02-20 | 1,900 | 1,909 | 1,873 | 1,904 | 117,200 | 1,904 |
| 2023-02-17 | 1,775 | 1,803 | 1,770 | 1,800 | 21,300 | 1,800 |
| 2023-02-16 | 1,767 | 1,801 | 1,767 | 1,801 | 25,100 | 1,801 |
| 2023-02-15 | 1,806 | 1,806 | 1,765 | 1,766 | 31,400 | 1,766 |
| 2023-02-14 | 1,802 | 1,829 | 1,785 | 1,806 | 32,400 | 1,806 |
| 2023-02-13 | 1,817 | 1,829 | 1,778 | 1,808 | 32,500 | 1,808 |
| 2023-02-10 | 1,862 | 1,862 | 1,810 | 1,825 | 39,400 | 1,825 |
| 2023-02-09 | 1,861 | 1,873 | 1,826 | 1,860 | 37,800 | 1,860 |
| 2023-02-08 | 1,864 | 1,886 | 1,831 | 1,846 | 58,400 | 1,846 |
| 2023-02-07 | 1,789 | 1,900 | 1,789 | 1,874 | 203,500 | 1,874 |
| 2023-02-06 | 1,811 | 1,820 | 1,742 | 1,754 | 49,300 | 1,754 |
| 2023-02-03 | 1,781 | 1,830 | 1,781 | 1,794 | 41,200 | 1,794 |
| 2023-02-02 | 1,791 | 1,806 | 1,777 | 1,777 | 14,900 | 1,777 |
| 2023-02-01 | 1,781 | 1,797 | 1,781 | 1,783 | 13,800 | 1,783 |
| 2023-01-31 | 1,800 | 1,800 | 1,771 | 1,781 | 26,800 | 1,781 |
| 2023-01-30 | 1,795 | 1,818 | 1,786 | 1,797 | 55,100 | 1,797 |
| 2023-01-27 | 1,778 | 1,792 | 1,773 | 1,786 | 17,000 | 1,786 |
| 2023-01-26 | 1,799 | 1,799 | 1,773 | 1,778 | 26,500 | 1,778 |
| 2023-01-25 | 1,785 | 1,810 | 1,770 | 1,796 | 23,800 | 1,796 |
| 2023-01-24 | 1,795 | 1,820 | 1,787 | 1,787 | 42,000 | 1,787 |
| 2023-01-23 | 1,810 | 1,810 | 1,786 | 1,795 | 45,900 | 1,795 |
| 2023-01-20 | 1,730 | 1,782 | 1,725 | 1,782 | 46,600 | 1,782 |
| 2023-01-19 | 1,687 | 1,749 | 1,686 | 1,736 | 63,400 | 1,736 |
| 2023-01-18 | 1,713 | 1,739 | 1,696 | 1,706 | 40,300 | 1,706 |
| 2023-01-17 | 1,660 | 1,723 | 1,660 | 1,698 | 58,300 | 1,698 |
| 2023-01-16 | 1,744 | 1,764 | 1,657 | 1,661 | 89,900 | 1,661 |
| 2023-01-13 | 1,700 | 1,711 | 1,676 | 1,677 | 32,200 | 1,677 |
| 2023-01-12 | 1,710 | 1,743 | 1,700 | 1,700 | 29,600 | 1,700 |
| 2023-01-11 | 1,708 | 1,752 | 1,708 | 1,729 | 24,700 | 1,729 |
| 2023-01-10 | 1,698 | 1,721 | 1,683 | 1,708 | 31,000 | 1,708 |
| 2023-01-06 | 1,625 | 1,663 | 1,621 | 1,658 | 14,800 | 1,658 |
| 2023-01-05 | 1,621 | 1,644 | 1,621 | 1,627 | 21,600 | 1,627 |
| 2023-01-04 | 1,688 | 1,688 | 1,636 | 1,638 | 24,300 | 1,638 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.15株
