6928 (株)エノモト の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 850 | 850 | 850 | 850 | 2,000 | 2,125 |
| 1992-12-25 | 850 | 850 | 850 | 850 | 2,000 | 2,125 |
| 1992-12-18 | 920 | 920 | 920 | 920 | 1,000 | 2,300 |
| 1992-12-17 | 880 | 900 | 880 | 900 | 3,000 | 2,250 |
| 1992-12-16 | 880 | 880 | 880 | 880 | 6,000 | 2,200 |
| 1992-12-15 | 820 | 880 | 820 | 880 | 3,000 | 2,200 |
| 1992-12-14 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1992-12-11 | 790 | 790 | 790 | 790 | 1,000 | 1,975 |
| 1992-12-10 | 760 | 760 | 760 | 760 | 3,000 | 1,900 |
| 1992-11-26 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1992-11-24 | 713 | 713 | 713 | 713 | 1,000 | 1,782.50 |
| 1992-11-20 | 703 | 703 | 703 | 703 | 2,000 | 1,757.50 |
| 1992-11-18 | 747 | 747 | 747 | 747 | 1,000 | 1,867.50 |
| 1992-10-29 | 850 | 850 | 850 | 850 | 4,000 | 2,125 |
| 1992-10-23 | 800 | 850 | 800 | 850 | 4,000 | 2,125 |
| 1992-10-19 | 850 | 850 | 750 | 750 | 2,000 | 1,875 |
| 1992-10-13 | 900 | 900 | 880 | 880 | 4,000 | 2,200 |
| 1992-10-05 | 934 | 934 | 934 | 934 | 3,000 | 2,335 |
| 1992-10-01 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 1992-09-29 | 980 | 980 | 980 | 980 | 1,000 | 2,450 |
| 1992-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 2,500 |
| 1992-09-25 | 1,020 | 1,040 | 1,000 | 1,000 | 4,000 | 2,500 |
| 1992-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1992-09-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,525 |
| 1992-09-08 | 1,000 | 1,050 | 1,000 | 1,050 | 4,000 | 2,625 |
| 1992-09-04 | 850 | 850 | 850 | 850 | 2,000 | 2,125 |
| 1992-09-03 | 880 | 880 | 880 | 880 | 10,000 | 2,200 |
| 1992-08-31 | 980 | 980 | 980 | 980 | 1,000 | 2,450 |
| 1992-08-27 | 1,000 | 1,050 | 1,000 | 1,050 | 2,000 | 2,625 |
| 1992-08-25 | 980 | 980 | 980 | 980 | 1,000 | 2,450 |
| 1992-08-17 | 900 | 900 | 900 | 900 | 2,000 | 2,250 |
| 1992-08-10 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1992-08-04 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 1992-08-03 | 950 | 950 | 950 | 950 | 2,000 | 2,375 |
| 1992-07-31 | 990 | 990 | 950 | 950 | 2,000 | 2,375 |
| 1992-07-30 | 990 | 990 | 990 | 990 | 1,000 | 2,475 |
| 1992-07-29 | 1,000 | 1,000 | 990 | 990 | 2,000 | 2,475 |
| 1992-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1992-07-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,600 |
| 1992-07-24 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 2,725 |
| 1992-07-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,850 |
| 1992-07-16 | 1,140 | 1,140 | 1,140 | 1,140 | 14,000 | 2,850 |
| 1992-07-14 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 2,700 |
| 1992-07-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,600 |
| 1992-07-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,600 |
| 1992-07-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,525 |
| 1992-07-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,700 |
| 1992-06-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,625 |
| 1992-06-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,625 |
| 1992-06-26 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 2,550 |
| 1992-06-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,575 |
| 1992-06-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,525 |
| 1992-06-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,750 |
| 1992-06-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,875 |
| 1992-06-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 3,025 |
| 1992-06-01 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1992-05-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 3,025 |
| 1992-05-26 | 1,300 | 1,300 | 1,210 | 1,210 | 3,000 | 3,025 |
| 1992-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1992-05-15 | 1,250 | 1,250 | 1,220 | 1,220 | 3,000 | 3,050 |
| 1992-05-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 3,100 |
| 1992-05-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1992-05-08 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 2,750 |
| 1992-05-06 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,775 |
| 1992-04-30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1992-04-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1992-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1992-04-24 | 1,270 | 1,300 | 1,200 | 1,200 | 7,000 | 3,000 |
| 1992-04-22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 3,250 |
| 1992-04-21 | 1,250 | 1,300 | 1,250 | 1,300 | 2,000 | 3,250 |
| 1992-04-17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 3,050 |
| 1992-04-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1992-04-09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,875 |
| 1992-04-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,875 |
| 1992-04-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,900 |
| 1992-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1992-03-31 | 1,240 | 1,250 | 1,200 | 1,250 | 7,000 | 3,125 |
| 1992-03-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1992-03-26 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 3,250 |
| 1992-03-18 | 1,210 | 1,210 | 1,190 | 1,190 | 13,000 | 2,975 |
| 1992-03-12 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 | 3,750 |
| 1992-03-09 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 1992-03-06 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 4,175 |
| 1992-03-05 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 4,250 |
| 1992-03-04 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 1992-03-02 | 1,700 | 1,750 | 1,700 | 1,750 | 5,000 | 4,375 |
| 1992-02-28 | 1,700 | 1,700 | 1,700 | 1,700 | 20,000 | 4,250 |
| 1992-02-27 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 4,250 |
| 1992-02-26 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 4,250 |
| 1992-02-25 | 1,770 | 1,770 | 1,710 | 1,710 | 4,000 | 4,275 |
| 1992-02-21 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 4,400 |
| 1992-02-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 1992-02-12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 1992-02-07 | 1,810 | 1,850 | 1,810 | 1,850 | 5,000 | 4,625 |
| 1992-02-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 1992-02-04 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 4,300 |
| 1992-02-03 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 1992-01-31 | 1,850 | 1,850 | 1,750 | 1,750 | 2,000 | 4,375 |
| 1992-01-30 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 1992-01-29 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 4,625 |
| 1992-01-28 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 4,625 |
| 1992-01-27 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 4,625 |
| 1992-01-24 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 4,625 |
| 1992-01-21 | 1,800 | 1,800 | 1,700 | 1,700 | 9,000 | 4,250 |
| 1992-01-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 1992-01-17 | 1,950 | 1,950 | 1,900 | 1,900 | 2,000 | 4,750 |
| 1992-01-16 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 4,875 |
| 1992-01-14 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 4,875 |
| 1992-01-10 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 4,875 |
| 1992-01-08 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 1992-01-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 1992-01-06 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
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
