6928 (株)エノモト の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,6871,6871,6401,67841,7001,678
2021-12-021,6721,7171,6541,65461,3001,654
2021-12-011,6911,7151,6531,70370,8001,703
2021-11-301,7001,7341,6911,69578,5001,695
2021-11-291,7221,7411,6591,66077,6001,660
2021-11-261,7901,7981,7561,76763,6001,767
2021-11-251,8161,8191,7861,79024,0001,790
2021-11-241,8311,8341,7811,79058,3001,790
2021-11-221,8511,8571,8251,85039,6001,850
2021-11-191,8211,8531,7911,85347,0001,853
2021-11-181,8531,8561,8091,82558,0001,825
2021-11-171,9081,9291,8561,85668,3001,856
2021-11-161,8891,9141,8611,90846,1001,908
2021-11-151,8871,8951,8601,86842,6001,868
2021-11-121,9261,9811,8781,883135,0001,883
2021-11-111,8801,9281,8731,90153,5001,901
2021-11-101,8101,8831,7911,88066,3001,880
2021-11-091,7701,8261,7701,81059,2001,810
2021-11-081,8461,8461,7671,76770,5001,767
2021-11-051,8501,8501,8061,82030,9001,820
2021-11-041,8161,8451,8011,83950,3001,839
2021-11-021,8161,8571,7921,79950,9001,799
2021-11-011,8011,8371,7511,816158,1001,816
2021-10-292,0072,0351,7061,764349,7001,764
2021-10-281,9382,0201,9272,010161,7002,010
2021-10-271,9181,9471,8921,94266,0001,942
2021-10-261,8501,9081,8501,90140,0001,901
2021-10-251,8311,8561,8311,85620,7001,856
2021-10-221,8211,8571,8081,84419,9001,844
2021-10-211,9141,9231,8121,81956,9001,819
2021-10-201,9141,9231,8651,87536,7001,875
2021-10-191,8631,9051,8631,89540,5001,895
2021-10-181,8681,8681,8391,85734,0001,857
2021-10-151,7811,8331,7811,82848,9001,828
2021-10-141,7331,7591,7331,75617,6001,756
2021-10-131,7721,7721,7391,75229,2001,752
2021-10-121,7781,7791,7561,77324,2001,773
2021-10-111,7541,7921,7431,78234,1001,782
2021-10-081,7581,7891,7461,74739,5001,747
2021-10-071,7061,7671,7061,72937,0001,729
2021-10-061,7301,7841,7031,70838,9001,708
2021-10-051,6971,7461,6771,71881,6001,718
2021-10-041,8201,8381,7221,73078,8001,730
2021-10-011,8161,8521,7971,79953,8001,799
2021-09-301,9491,9491,8361,84491,8001,844
2021-09-291,9211,9671,9131,95091,5001,950
2021-09-281,9201,9861,8981,981182,9001,981
2021-09-271,8921,9141,8801,91176,8001,911
2021-09-241,8551,8981,8481,87668,2001,876
2021-09-221,8481,8591,7771,80367,8001,803
2021-09-211,8311,8781,8301,86046,5001,860
2021-09-171,8611,9081,8471,90470,5001,904
2021-09-161,9181,9201,8331,86269,1001,862
2021-09-151,8611,9301,8611,90187,3001,901
2021-09-141,8891,9111,8531,90198,3001,901
2021-09-131,7961,8831,7901,881146,1001,881
2021-09-101,7491,7901,7441,79069,8001,790
2021-09-091,7341,7521,7191,74430,9001,744
2021-09-081,7301,7511,7221,74840,9001,748
2021-09-071,7441,7461,7121,73541,7001,735
2021-09-061,7401,7471,7161,74436,8001,744
2021-09-031,6801,7141,6631,70549,3001,705
2021-09-021,6671,6931,6391,68084,6001,680
2021-09-011,5901,6271,5901,62719,8001,627
2021-08-311,5891,5971,5791,58126,6001,581
2021-08-301,5951,5951,5761,58916,5001,589
2021-08-271,5451,5701,5351,56020,4001,560
2021-08-261,5251,5601,5251,55818,8001,558
2021-08-251,5661,5721,5241,53628,3001,536
2021-08-241,5071,5401,4981,54068,2001,540
2021-08-231,4801,5401,4801,49785,3001,497
2021-08-201,5231,5491,4831,48770,8001,487
2021-08-191,6201,6201,5361,53668,1001,536
2021-08-181,6051,6271,5781,62029,6001,620
2021-08-171,6301,6521,6081,60935,0001,609
2021-08-161,6801,6801,6041,62477,1001,624
2021-08-131,6951,6961,6611,68435,1001,684
2021-08-121,7031,7101,6931,69526,0001,695
2021-08-111,7241,7241,6951,70814,5001,708
2021-08-101,6831,7221,6831,71726,4001,717
2021-08-061,6811,6871,6701,67121,6001,671
2021-08-051,6741,7011,6741,69630,5001,696
2021-08-041,7081,7081,6731,67934,1001,679
2021-08-031,7141,7291,7001,71723,8001,717
2021-08-021,7451,7451,6861,71585,9001,715
2021-07-301,7311,7351,7081,71726,3001,717
2021-07-291,7021,7181,6961,71818,1001,718
2021-07-281,7181,7181,6811,69324,1001,693
2021-07-271,7181,7391,7081,73912,4001,739
2021-07-261,6981,7181,6901,71017,7001,710
2021-07-211,6821,6821,6551,66228,8001,662
2021-07-201,6821,6901,6421,64547,9001,645
2021-07-191,7051,7071,6911,70244,3001,702
2021-07-161,7111,7191,7011,71423,7001,714
2021-07-151,7291,7671,7201,72757,6001,727
2021-07-141,7301,7491,7211,74122,4001,741
2021-07-131,7321,7511,7311,73813,9001,738
2021-07-121,7301,7451,7161,73228,7001,732
2021-07-091,6981,7191,6751,71445,4001,714
2021-07-081,7401,7431,7081,70832,3001,708
2021-07-071,7391,7571,7301,74828,8001,748
2021-07-061,7401,7661,7281,76532,9001,765
2021-07-051,7701,7701,7331,74029,1001,740
2021-07-021,7221,7641,7101,75837,2001,758
2021-07-011,7391,7391,7211,72931,8001,729
2021-06-301,7361,7511,7341,74320,6001,743
2021-06-291,7601,7601,7301,73631,5001,736
2021-06-281,7711,7891,7641,77124,8001,771
2021-06-251,7611,7731,7471,77134,0001,771
2021-06-241,7471,7621,7361,76120,5001,761
2021-06-231,7411,7561,7401,74821,6001,748
2021-06-221,7451,7581,7331,75627,9001,756
2021-06-211,7131,7331,7021,70557,7001,705
2021-06-181,8011,8181,7601,76539,0001,765
2021-06-171,7881,7941,7681,78937,6001,789
2021-06-161,7471,7781,7271,77239,3001,772
2021-06-151,7221,7591,7181,74836,7001,748
2021-06-141,7201,7321,7001,72229,6001,722
2021-06-111,7151,7271,7121,72038,6001,720
2021-06-101,7421,7421,7191,73130,2001,731
2021-06-091,7701,7731,7401,74852,1001,748
2021-06-081,7901,7991,7701,77026,5001,770
2021-06-071,7841,8091,7831,78544,9001,785
2021-06-041,7601,7801,7461,76630,5001,766
2021-06-031,7661,7801,7471,76132,0001,761
2021-06-021,7571,7771,7451,76644,1001,766
2021-06-011,7401,7831,7351,77344,1001,773
2021-05-311,7671,7731,7441,75038,2001,750
2021-05-281,7661,7741,7471,77326,1001,773
2021-05-271,7521,7641,7371,74046,4001,740
2021-05-261,7761,7821,7511,75936,7001,759
2021-05-251,7781,7941,7551,77742,2001,777
2021-05-241,7821,7851,7591,77042,3001,770
2021-05-211,8131,8291,7821,78278,4001,782
2021-05-201,7261,7791,7191,77378,6001,773
2021-05-191,7081,7511,6931,72867,5001,728
2021-05-181,7061,7241,6761,70774,2001,707
2021-05-171,7061,7171,6681,67868,6001,678
2021-05-141,7191,7331,6981,70383,3001,703
2021-05-131,7001,7231,6781,690155,5001,690
2021-05-121,8191,8191,7341,757110,8001,757
2021-05-111,8241,8341,7861,790101,3001,790
2021-05-101,8511,8661,8241,830194,0001,830
2021-05-071,9511,9661,9311,952112,1001,952
2021-05-062,0092,0181,9641,96997,9001,969
2021-04-302,0472,0532,0042,03949,6002,039
2021-04-282,0192,0291,9942,000101,7002,000
2021-04-272,0802,0802,0362,03659,5002,036
2021-04-262,0802,1102,0622,06270,5002,062
2021-04-232,1152,1352,0872,09272,8002,092
2021-04-222,1852,2002,1452,16566,1002,165
2021-04-212,1802,1952,1112,135115,4002,135
2021-04-202,2152,2702,1962,23557,6002,235
2021-04-192,1802,2802,1652,25597,4002,255
2021-04-162,2122,2152,1552,16482,9002,164
2021-04-152,1712,2372,1412,20087,6002,200
2021-04-142,2202,2212,1712,18679,8002,186
2021-04-132,2292,2502,1982,22173,1002,221
2021-04-122,2962,3122,2172,234118,5002,234
2021-04-092,3692,3802,2822,288128,1002,288
2021-04-082,2802,3692,2402,330184,4002,330
2021-04-072,1542,3112,1452,309285,6002,309
2021-04-062,1852,1892,1032,11582,8002,115
2021-04-052,2482,2482,1742,18775,5002,187
2021-04-022,1492,2352,1302,23096,7002,230
2021-04-012,0912,1552,0912,12746,8002,127
2021-03-312,1272,1272,0662,08159,3002,081
2021-03-302,0912,1452,0862,12737,7002,127
2021-03-292,1602,1842,1232,14565,0002,145
2021-03-262,1402,1682,1082,14845,9002,148
2021-03-252,1172,1242,0652,10156,4002,101
2021-03-242,1272,1522,0802,11785,4002,117
2021-03-232,2492,2502,1672,17590,9002,175
2021-03-222,1842,2542,1602,214118,3002,214
2021-03-192,0972,1772,0652,177101,7002,177
2021-03-182,1342,1502,0872,11566,3002,115
2021-03-172,0952,1322,0832,10533,2002,105
2021-03-162,1072,1192,0732,09375,1002,093
2021-03-152,1192,1662,0872,127121,5002,127
2021-03-122,0202,0822,0052,082104,2002,082
2021-03-111,9752,0091,9451,99846,6001,998
2021-03-102,0162,0161,9451,95687,9001,956
2021-03-091,9802,0181,9401,998103,0001,998
2021-03-082,0092,0451,9382,001166,8002,001
2021-03-051,8501,8631,7741,86374,8001,863
2021-03-041,9271,9271,8631,87863,7001,878
2021-03-031,9681,9851,8921,91457,1001,914
2021-03-021,9141,9401,8801,93357,0001,933
2021-03-011,8521,8901,8331,87441,2001,874
2021-02-261,8631,8801,8121,827100,8001,827
2021-02-251,9301,9581,8811,92171,0001,921
2021-02-241,9402,0041,8901,930222,0001,930
2021-02-221,8761,8901,8141,868188,7001,868
2021-02-191,7151,7971,7131,79691,1001,796
2021-02-181,7741,7741,7081,72443,3001,724
2021-02-171,7561,7781,7451,77432,2001,774
2021-02-161,7761,7921,7411,75659,0001,756
2021-02-151,8161,8411,7801,80055,4001,800
2021-02-121,8101,8331,7681,83343,0001,833
2021-02-101,8441,8761,8041,82589,3001,825
2021-02-091,7871,8981,7371,863249,5001,863
2021-02-081,7371,7981,6941,765220,9001,765
2021-02-051,5111,5431,5091,53727,7001,537
2021-02-041,5281,5281,4771,49234,5001,492
2021-02-031,5441,5561,5191,52824,5001,528
2021-02-021,5141,5551,5141,53417,2001,534
2021-02-011,4911,5351,4881,53225,8001,532
2021-01-291,6061,6441,4851,49175,6001,491
2021-01-281,5671,6351,5461,60663,3001,606
2021-01-271,6101,6511,6071,60727,4001,607
2021-01-261,6521,6711,6171,61737,5001,617
2021-01-251,6601,6731,5951,62576,5001,625
2021-01-221,6591,7201,6591,66084,4001,660
2021-01-211,6271,6771,6071,674113,5001,674
2021-01-201,5871,6271,5871,62767,9001,627
2021-01-191,5701,6141,5611,60661,2001,606
2021-01-181,5681,6081,5631,58028,2001,580
2021-01-151,5731,6201,5641,58737,7001,587
2021-01-141,6201,6361,5681,573103,6001,573
2021-01-131,5671,6311,5631,61799,7001,617
2021-01-121,4781,5541,4751,554106,7001,554
2021-01-081,4831,4881,4551,48863,3001,488
2021-01-071,4431,4981,4431,48342,9001,483
2021-01-061,4131,4441,4131,44032,0001,440
2021-01-051,3731,4381,3731,43421,6001,434
2021-01-041,4001,4021,3611,39220,5001,392

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