6928 (株)エノモト の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,800 |
| 1993-12-24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,800 |
| 1993-12-22 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 | 2,750 |
| 1993-12-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,875 |
| 1993-12-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,900 |
| 1993-12-16 | 1,190 | 1,210 | 1,190 | 1,210 | 2,000 | 3,025 |
| 1993-12-14 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 | 2,875 |
| 1993-12-10 | 1,150 | 1,150 | 1,120 | 1,130 | 4,000 | 2,825 |
| 1993-12-09 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 2,800 |
| 1993-12-08 | 1,150 | 1,150 | 1,130 | 1,150 | 3,000 | 2,875 |
| 1993-12-07 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 2,800 |
| 1993-12-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,875 |
| 1993-12-02 | 1,210 | 1,210 | 1,150 | 1,150 | 2,000 | 2,875 |
| 1993-12-01 | 1,110 | 1,200 | 1,110 | 1,200 | 4,000 | 3,000 |
| 1993-11-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 3,175 |
| 1993-11-25 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 3,250 |
| 1993-11-24 | 1,300 | 1,300 | 1,270 | 1,270 | 2,000 | 3,175 |
| 1993-11-22 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 | 3,325 |
| 1993-11-19 | 1,270 | 1,300 | 1,270 | 1,300 | 3,000 | 3,250 |
| 1993-11-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1993-11-17 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 3,300 |
| 1993-11-12 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 | 3,150 |
| 1993-11-09 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 3,450 |
| 1993-11-08 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 3,500 |
| 1993-11-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 3,500 |
| 1993-11-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 3,500 |
| 1993-10-29 | 1,350 | 1,400 | 1,350 | 1,400 | 2,000 | 3,500 |
| 1993-10-27 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 3,250 |
| 1993-10-26 | 1,310 | 1,350 | 1,310 | 1,350 | 4,000 | 3,375 |
| 1993-10-25 | 1,390 | 1,390 | 1,310 | 1,310 | 9,000 | 3,275 |
| 1993-10-22 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 3,475 |
| 1993-10-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 3,575 |
| 1993-10-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 3,625 |
| 1993-10-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 3,625 |
| 1993-10-18 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 3,700 |
| 1993-10-13 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 | 3,750 |
| 1993-10-12 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 1993-10-08 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 4,125 |
| 1993-10-07 | 1,650 | 1,680 | 1,650 | 1,650 | 5,000 | 4,125 |
| 1993-10-06 | 1,550 | 1,700 | 1,550 | 1,700 | 18,000 | 4,250 |
| 1993-10-05 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 3,875 |
| 1993-10-04 | 1,550 | 1,560 | 1,550 | 1,550 | 4,000 | 3,875 |
| 1993-10-01 | 1,510 | 1,510 | 1,500 | 1,500 | 10,000 | 3,750 |
| 1993-09-30 | 1,600 | 1,600 | 1,510 | 1,510 | 3,000 | 3,775 |
| 1993-09-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 1993-09-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 1993-09-24 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 4,075 |
| 1993-09-20 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 4,125 |
| 1993-09-17 | 1,700 | 1,700 | 1,690 | 1,700 | 5,000 | 4,250 |
| 1993-09-16 | 1,750 | 1,750 | 1,700 | 1,700 | 9,000 | 4,250 |
| 1993-09-13 | 1,700 | 1,800 | 1,690 | 1,700 | 18,000 | 4,250 |
| 1993-09-10 | 1,600 | 1,720 | 1,600 | 1,700 | 47,000 | 4,250 |
| 1993-09-09 | 1,620 | 1,660 | 1,600 | 1,600 | 24,000 | 4,000 |
| 1993-09-08 | 1,480 | 1,590 | 1,480 | 1,590 | 14,000 | 3,975 |
| 1993-09-07 | 1,400 | 1,490 | 1,390 | 1,490 | 23,000 | 3,725 |
| 1993-09-06 | 1,380 | 1,400 | 1,380 | 1,400 | 20,000 | 3,500 |
| 1993-09-03 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 3,150 |
| 1993-08-30 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 2,875 |
| 1993-08-27 | 1,180 | 1,180 | 1,100 | 1,120 | 7,000 | 2,800 |
| 1993-08-26 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 | 3,000 |
| 1993-08-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 3,125 |
| 1993-08-23 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 3,125 |
| 1993-08-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1993-08-16 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 3,475 |
| 1993-08-12 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 3,500 |
| 1993-08-11 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 3,500 |
| 1993-08-10 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 3,525 |
| 1993-08-09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1993-08-04 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 3,000 |
| 1993-08-03 | 1,200 | 1,200 | 1,160 | 1,160 | 4,000 | 2,900 |
| 1993-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1993-07-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1993-07-29 | 1,160 | 1,200 | 1,160 | 1,200 | 3,000 | 3,000 |
| 1993-07-28 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 3,000 |
| 1993-07-27 | 1,300 | 1,300 | 1,250 | 1,250 | 5,000 | 3,125 |
| 1993-07-26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 3,275 |
| 1993-07-23 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 3,500 |
| 1993-07-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 3,500 |
| 1993-07-21 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 3,600 |
| 1993-07-20 | 1,490 | 1,490 | 1,450 | 1,450 | 7,000 | 3,625 |
| 1993-07-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 3,625 |
| 1993-07-16 | 1,500 | 1,500 | 1,450 | 1,500 | 9,000 | 3,750 |
| 1993-07-15 | 1,450 | 1,500 | 1,450 | 1,500 | 5,000 | 3,750 |
| 1993-07-14 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 3,500 |
| 1993-07-13 | 1,300 | 1,350 | 1,300 | 1,350 | 4,000 | 3,375 |
| 1993-07-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1993-07-08 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 3,250 |
| 1993-07-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1993-07-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1993-07-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1993-07-01 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 3,250 |
| 1993-06-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,125 |
| 1993-06-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1993-06-25 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 3,250 |
| 1993-06-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1993-06-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 3,200 |
| 1993-06-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 3,200 |
| 1993-06-18 | 1,260 | 1,300 | 1,260 | 1,300 | 2,000 | 3,250 |
| 1993-06-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 3,375 |
| 1993-06-14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 3,375 |
| 1993-06-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 3,500 |
| 1993-06-08 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 3,625 |
| 1993-06-07 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 3,700 |
| 1993-06-04 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 3,650 |
| 1993-06-03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 3,600 |
| 1993-06-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 3,625 |
| 1993-05-31 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 3,750 |
| 1993-05-28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 3,725 |
| 1993-05-26 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 3,625 |
| 1993-05-25 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 3,800 |
| 1993-05-19 | 1,500 | 1,540 | 1,500 | 1,540 | 2,000 | 3,850 |
| 1993-05-14 | 1,550 | 1,600 | 1,520 | 1,520 | 3,000 | 3,800 |
| 1993-05-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,750 |
| 1993-05-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 1993-05-07 | 1,660 | 1,670 | 1,600 | 1,600 | 8,000 | 4,000 |
| 1993-05-06 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 4,075 |
| 1993-04-26 | 1,680 | 1,680 | 1,650 | 1,650 | 3,000 | 4,125 |
| 1993-04-23 | 1,700 | 1,700 | 1,670 | 1,670 | 11,000 | 4,175 |
| 1993-04-22 | 1,600 | 1,700 | 1,600 | 1,700 | 2,000 | 4,250 |
| 1993-04-21 | 1,500 | 1,600 | 1,500 | 1,600 | 6,000 | 4,000 |
| 1993-04-20 | 1,400 | 1,500 | 1,350 | 1,500 | 8,000 | 3,750 |
| 1993-04-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 3,375 |
| 1993-04-16 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 | 3,375 |
| 1993-04-15 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 | 3,275 |
| 1993-04-14 | 1,230 | 1,300 | 1,230 | 1,300 | 3,000 | 3,250 |
| 1993-04-13 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 2,875 |
| 1993-04-12 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,800 |
| 1993-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 2,500 |
| 1993-04-07 | 981 | 1,000 | 980 | 980 | 7,000 | 2,450 |
| 1993-04-06 | 980 | 980 | 980 | 980 | 1,000 | 2,450 |
| 1993-04-05 | 950 | 980 | 950 | 980 | 2,000 | 2,450 |
| 1993-04-02 | 930 | 950 | 930 | 950 | 10,000 | 2,375 |
| 1993-04-01 | 930 | 930 | 930 | 930 | 2,000 | 2,325 |
| 1993-03-30 | 900 | 900 | 900 | 900 | 2,000 | 2,250 |
| 1993-03-25 | 851 | 900 | 851 | 900 | 4,000 | 2,250 |
| 1993-03-24 | 851 | 851 | 851 | 851 | 1,000 | 2,127.50 |
| 1993-03-23 | 865 | 865 | 851 | 853 | 3,000 | 2,132.50 |
| 1993-03-19 | 830 | 830 | 830 | 830 | 2,000 | 2,075 |
| 1993-03-18 | 850 | 850 | 850 | 850 | 3,000 | 2,125 |
| 1993-03-16 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 1993-03-15 | 851 | 851 | 850 | 850 | 7,000 | 2,125 |
| 1993-03-12 | 910 | 910 | 900 | 900 | 3,000 | 2,250 |
| 1993-03-09 | 950 | 950 | 910 | 910 | 16,000 | 2,275 |
| 1993-03-08 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 1993-03-05 | 970 | 970 | 950 | 950 | 6,000 | 2,375 |
| 1993-03-04 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 1993-03-03 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 1993-03-01 | 820 | 820 | 820 | 820 | 1,000 | 2,050 |
| 1993-02-26 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1993-02-25 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1993-02-08 | 886 | 886 | 886 | 886 | 1,000 | 2,215 |
| 1993-02-04 | 885 | 885 | 885 | 885 | 1,000 | 2,212.50 |
| 1993-01-29 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1993-01-25 | 950 | 950 | 950 | 950 | 3,000 | 2,375 |
| 1993-01-20 | 951 | 951 | 950 | 950 | 2,000 | 2,375 |
| 1993-01-18 | 950 | 950 | 950 | 950 | 2,000 | 2,375 |
| 1993-01-13 | 931 | 950 | 930 | 950 | 3,000 | 2,375 |
| 1993-01-08 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1993-01-07 | 801 | 801 | 801 | 801 | 2,000 | 2,002.50 |
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
