6928 (株)エノモトの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,770	2,780	2,770	2,780	4,000	6,950
1994-12-29	2,780	2,780	2,770	2,770	3,000	6,925
1994-12-28	2,790	2,800	2,750	2,800	11,000	7,000
1994-12-27	2,850	2,850	2,800	2,800	9,000	7,000
1994-12-26	2,800	2,800	2,800	2,800	10,000	7,000
1994-12-22	2,770	2,800	2,750	2,800	8,000	7,000
1994-12-21	2,770	2,770	2,770	2,770	3,000	6,925
1994-12-20	2,790	2,790	2,770	2,770	7,000	6,925
1994-12-19	2,770	2,770	2,770	2,770	3,000	6,925
1994-12-16	2,800	2,840	2,800	2,800	14,000	7,000
1994-12-15	2,800	2,800	2,780	2,800	9,000	7,000
1994-12-14	2,760	2,790	2,760	2,770	13,000	6,925
1994-12-13	2,760	2,760	2,750	2,760	4,000	6,900
1994-12-12	2,780	2,780	2,780	2,780	8,000	6,950
1994-12-09	2,780	2,800	2,780	2,800	11,000	7,000
1994-12-08	2,790	2,790	2,750	2,790	13,000	6,975
1994-12-07	2,820	2,820	2,780	2,780	6,000	6,950
1994-12-06	2,800	2,800	2,770	2,800	10,000	7,000
1994-12-05	2,770	2,770	2,750	2,770	8,000	6,925
1994-12-02	2,750	2,770	2,750	2,750	18,000	6,875
1994-12-01	2,760	2,790	2,760	2,770	13,000	6,925
1994-11-30	2,750	2,760	2,750	2,750	18,000	6,875
1994-11-29	2,840	2,850	2,710	2,840	14,000	7,100
1994-11-28	2,940	2,940	2,830	2,840	19,000	7,100
1994-11-25	2,890	2,900	2,870	2,900	25,000	7,250
1994-11-24	2,910	2,930	2,870	2,920	55,000	7,300
1994-11-22	2,940	2,990	2,930	2,990	24,000	7,475
1994-11-21	2,950	2,980	2,950	2,960	28,000	7,400
1994-11-18	2,950	3,020	2,950	3,000	39,000	7,500
1994-11-17	2,980	2,980	2,910	2,910	24,000	7,275
1994-11-16	2,990	3,010	2,950	2,980	60,000	7,450
1994-11-15	2,890	3,050	2,890	3,040	213,000	7,600
1994-11-14	2,820	2,890	2,820	2,890	37,000	7,225
1994-11-11	2,770	2,820	2,770	2,800	18,000	7,000
1994-11-10	2,800	2,820	2,780	2,800	10,000	7,000
1994-11-09	2,800	2,800	2,800	2,800	3,000	7,000
1994-11-08	2,790	2,800	2,770	2,770	5,000	6,925
1994-11-07	2,820	2,820	2,800	2,800	5,000	7,000
1994-11-04	2,850	2,900	2,850	2,900	33,000	7,250
1994-11-02	2,900	2,900	2,850	2,860	12,000	7,150
1994-11-01	2,900	2,940	2,900	2,940	65,000	7,350
1994-10-31	2,870	2,910	2,860	2,910	69,000	7,275
1994-10-28	2,790	2,900	2,790	2,820	73,000	7,050
1994-10-27	2,700	2,750	2,690	2,750	11,000	6,875
1994-10-26	2,700	2,700	2,700	2,700	8,000	6,750
1994-10-25	2,720	2,770	2,710	2,730	11,000	6,825
1994-10-24	2,840	2,840	2,700	2,700	3,000	6,750
1994-10-21	2,880	2,880	2,800	2,840	9,000	7,100
1994-10-20	2,900	2,900	2,870	2,890	42,000	7,225
1994-10-19	2,940	2,940	2,900	2,910	38,000	7,275
1994-10-18	2,860	2,950	2,820	2,860	164,000	7,150
1994-10-17	2,900	2,940	2,900	2,930	117,000	7,325
1994-10-14	2,830	2,940	2,800	2,930	304,000	7,325
1994-10-13	2,700	2,810	2,680	2,790	100,000	6,975
1994-10-12	2,640	2,690	2,630	2,690	39,000	6,725
1994-10-11	2,640	2,650	2,610	2,610	5,000	6,525
1994-10-07	2,610	2,610	2,600	2,600	5,000	6,500
1994-10-06	2,640	2,650	2,610	2,610	12,000	6,525
1994-10-05	2,650	2,650	2,600	2,640	17,000	6,600
1994-10-04	2,670	2,670	2,620	2,650	20,000	6,625
1994-10-03	2,700	2,700	2,600	2,660	11,000	6,650
1994-09-30	2,600	2,700	2,600	2,700	118,000	6,750
1994-09-29	2,500	2,590	2,500	2,550	27,000	6,375
1994-09-28	2,500	2,500	2,500	2,500	15,000	6,250
1994-09-27	2,450	2,500	2,400	2,400	9,000	6,000
1994-09-26	2,450	2,450	2,450	2,450	1,000	6,125
1994-09-22	2,550	2,550	2,500	2,500	7,000	6,250
1994-09-21	2,590	2,590	2,560	2,560	128,000	6,400
1994-09-20	2,600	2,600	2,560	2,590	140,000	6,475
1994-09-16	2,580	2,650	2,580	2,650	4,000	6,625
1994-09-14	2,650	2,650	2,560	2,560	11,000	6,400
1994-09-13	2,640	2,690	2,630	2,690	21,000	6,725
1994-09-12	2,690	2,690	2,640	2,640	5,000	6,600
1994-09-09	2,620	2,690	2,620	2,680	15,000	6,700
1994-09-08	2,620	2,620	2,610	2,610	5,000	6,525
1994-09-07	2,680	2,690	2,630	2,630	29,000	6,575
1994-09-06	2,720	2,720	2,650	2,650	21,000	6,625
1994-09-05	2,700	2,730	2,690	2,710	22,000	6,775
1994-09-02	2,690	2,720	2,650	2,700	34,000	6,750
1994-09-01	2,640	2,670	2,610	2,650	48,000	6,625
1994-08-31	2,630	2,650	2,580	2,640	24,000	6,600
1994-08-30	2,500	2,650	2,500	2,580	43,000	6,450
1994-08-29	2,450	2,500	2,450	2,450	3,000	6,125
1994-08-26	2,380	2,450	2,380	2,450	4,000	6,125
1994-08-25	2,400	2,400	2,380	2,400	3,000	6,000
1994-08-24	2,480	2,480	2,400	2,480	4,000	6,200
1994-08-23	2,510	2,530	2,500	2,500	6,000	6,250
1994-08-22	2,560	2,570	2,500	2,500	12,000	6,250
1994-08-19	2,600	2,610	2,500	2,500	8,000	6,250
1994-08-18	2,640	2,650	2,610	2,620	8,000	6,550
1994-08-17	2,600	2,600	2,600	2,600	8,000	6,500
1994-08-16	2,590	2,600	2,590	2,590	5,000	6,475
1994-08-15	2,600	2,610	2,600	2,610	2,000	6,525
1994-08-12	2,580	2,660	2,580	2,630	32,000	6,575
1994-08-11	2,600	2,630	2,560	2,570	25,000	6,425
1994-08-10	2,500	2,650	2,500	2,650	28,000	6,625
1994-08-09	2,520	2,530	2,500	2,500	12,000	6,250
1994-08-08	2,460	2,500	2,400	2,500	8,000	6,250
1994-08-05	2,400	2,400	2,400	2,400	1,000	6,000
1994-08-04	2,420	2,420	2,400	2,400	6,000	6,000
1994-08-03	2,400	2,430	2,360	2,410	15,000	6,025
1994-08-02	2,400	2,400	2,330	2,360	4,000	5,900
1994-08-01	2,320	2,400	2,320	2,400	2,000	6,000
1994-07-29	2,420	2,520	2,420	2,480	8,000	6,200
1994-07-28	2,480	2,480	2,470	2,480	4,000	6,200
1994-07-27	2,590	2,590	2,500	2,520	20,000	6,300
1994-07-26	2,590	2,600	2,520	2,550	10,000	6,375
1994-07-25	2,600	2,620	2,590	2,590	11,000	6,475
1994-07-22	2,690	2,690	2,620	2,620	7,000	6,550
1994-07-21	2,710	2,710	2,690	2,690	13,000	6,725
1994-07-20	2,710	2,750	2,700	2,740	26,000	6,850
1994-07-19	2,740	2,750	2,700	2,730	17,000	6,825
1994-07-18	2,830	2,850	2,750	2,750	19,000	6,875
1994-07-15	2,780	2,810	2,760	2,810	71,000	7,025
1994-07-14	2,710	2,810	2,710	2,760	107,000	6,900
1994-07-13	2,510	2,670	2,510	2,670	61,000	6,675
1994-07-12	2,510	2,570	2,510	2,550	38,000	6,375
1994-07-11	2,550	2,550	2,500	2,550	21,000	6,375
1994-07-08	2,460	2,590	2,450	2,590	73,000	6,475
1994-07-07	2,460	2,500	2,410	2,470	46,000	6,175
1994-07-06	2,480	2,480	2,430	2,450	77,000	6,125
1994-07-05	2,350	2,460	2,350	2,370	59,000	5,925
1994-07-04	2,270	2,350	2,270	2,310	50,000	5,775
1994-07-01	2,270	2,300	2,240	2,260	58,000	5,650
1994-06-30	2,260	2,260	2,220	2,250	9,000	5,625
1994-06-29	2,320	2,320	2,270	2,270	4,000	5,675
1994-06-28	2,190	2,320	2,190	2,280	46,000	5,700
1994-06-27	2,210	2,250	2,210	2,250	14,000	5,625
1994-06-24	2,220	2,260	2,210	2,210	6,000	5,525
1994-06-23	2,290	2,300	2,240	2,300	16,000	5,750
1994-06-22	2,240	2,320	2,240	2,300	25,000	5,750
1994-06-21	2,270	2,270	2,260	2,260	6,000	5,650
1994-06-20	2,300	2,330	2,250	2,280	26,000	5,700
1994-06-17	2,230	2,340	2,230	2,310	75,000	5,775
1994-06-16	2,190	2,200	2,150	2,200	11,000	5,500
1994-06-15	2,070	2,070	2,070	2,070	1,000	5,175
1994-06-14	2,150	2,180	2,100	2,100	6,000	5,250
1994-06-13	2,200	2,200	2,120	2,150	3,000	5,375
1994-06-10	2,220	2,250	2,110	2,200	24,000	5,500
1994-06-09	2,100	2,200	2,100	2,190	30,000	5,475
1994-06-08	2,030	2,030	2,030	2,030	3,000	5,075
1994-06-07	2,050	2,050	2,010	2,020	9,000	5,050
1994-06-06	2,050	2,050	2,050	2,050	5,000	5,125
1994-06-03	2,050	2,050	2,050	2,050	2,000	5,125
1994-06-02	2,050	2,050	2,050	2,050	2,000	5,125
1994-06-01	2,040	2,100	2,040	2,080	6,000	5,200
1994-05-31	2,010	2,030	2,010	2,030	2,000	5,075
1994-05-30	2,000	2,000	2,000	2,000	3,000	5,000
1994-05-27	2,140	2,180	2,130	2,130	13,000	5,325
1994-05-26	2,140	2,140	2,100	2,130	6,000	5,325
1994-05-25	2,190	2,190	2,150	2,150	13,000	5,375
1994-05-24	2,050	2,200	2,050	2,180	36,000	5,450
1994-05-23	1,980	2,000	1,950	2,000	11,000	5,000
1994-05-20	1,950	1,950	1,920	1,920	5,000	4,800
1994-05-19	1,950	1,980	1,950	1,980	3,000	4,950
1994-05-18	2,000	2,000	1,910	2,000	8,000	5,000
1994-05-17	2,000	2,000	2,000	2,000	1,000	5,000
1994-05-16	1,970	2,000	1,960	2,000	5,000	5,000
1994-05-13	1,960	1,960	1,960	1,960	2,000	4,900
1994-05-12	2,020	2,020	1,980	2,000	6,000	5,000
1994-05-11	2,010	2,010	2,000	2,000	5,000	5,000
1994-05-10	2,050	2,050	2,040	2,040	3,000	5,100
1994-05-09	2,050	2,050	2,050	2,050	2,000	5,125
1994-05-06	2,010	2,010	2,010	2,010	1,000	5,025
1994-05-02	2,020	2,040	2,020	2,040	3,000	5,100
1994-04-28	2,040	2,040	2,010	2,010	9,000	5,025
1994-04-27	2,040	2,040	2,040	2,040	1,000	5,100
1994-04-26	2,040	2,040	2,040	2,040	1,000	5,100
1994-04-25	2,160	2,160	2,060	2,060	2,000	5,150
1994-04-22	2,140	2,140	2,100	2,100	3,000	5,250
1994-04-21	2,050	2,050	2,020	2,020	4,000	5,050
1994-04-20	2,110	2,110	2,080	2,080	4,000	5,200
1994-04-19	2,200	2,200	2,150	2,190	11,000	5,475
1994-04-18	2,170	2,220	2,120	2,200	12,000	5,500
1994-04-15	2,070	2,140	2,040	2,140	10,000	5,350
1994-04-14	2,040	2,040	2,030	2,030	3,000	5,075
1994-04-13	2,050	2,050	2,030	2,030	4,000	5,075
1994-04-12	2,000	2,150	2,000	2,020	18,000	5,050
1994-04-11	2,100	2,100	2,100	2,100	2,000	5,250
1994-04-08	2,230	2,230	2,150	2,150	18,000	5,375
1994-04-07	2,140	2,250	2,140	2,230	30,000	5,575
1994-04-06	2,100	2,100	2,090	2,100	13,000	5,250
1994-04-05	2,090	2,100	2,050	2,080	9,000	5,200
1994-04-04	2,110	2,110	2,100	2,100	4,000	5,250
1994-04-01	2,110	2,110	2,070	2,070	7,000	5,175
1994-03-31	2,200	2,200	2,150	2,150	6,000	5,375
1994-03-29	2,150	2,200	2,140	2,200	23,000	5,500
1994-03-28	2,000	2,150	2,000	2,150	7,000	5,375
1994-03-25	2,000	2,000	1,950	1,950	5,000	4,875
1994-03-24	2,050	2,050	2,000	2,000	5,000	5,000
1994-03-23	2,120	2,120	2,100	2,100	4,000	5,250
1994-03-22	2,150	2,200	2,130	2,130	4,000	5,325
1994-03-18	2,200	2,200	2,130	2,130	13,000	5,325
1994-03-17	2,200	2,200	2,100	2,200	7,000	5,500
1994-03-16	2,310	2,310	2,200	2,200	7,000	5,500
1994-03-15	2,300	2,360	2,250	2,300	19,000	5,750
1994-03-14	2,180	2,300	2,180	2,290	12,000	5,725
1994-03-11	2,310	2,350	2,210	2,210	34,000	5,525
1994-03-10	2,330	2,360	2,250	2,300	82,000	5,750
1994-03-09	2,150	2,400	2,150	2,310	165,000	5,775
1994-03-08	2,180	2,190	2,080	2,150	18,000	5,375
1994-03-07	2,200	2,230	2,110	2,190	14,000	5,475
1994-03-04	2,200	2,230	2,150	2,200	49,000	5,500
1994-03-03	2,130	2,250	2,130	2,240	28,000	5,600
1994-03-02	2,180	2,200	2,150	2,160	20,000	5,400
1994-03-01	2,250	2,250	2,200	2,200	42,000	5,500
1994-02-28	2,300	2,330	2,200	2,260	149,000	5,650
1994-02-25	1,970	2,270	1,970	2,260	404,000	5,650
1994-02-24	1,840	1,980	1,820	1,980	247,000	4,950
1994-02-23	1,750	1,850	1,750	1,850	126,000	4,625
1994-02-22	1,630	1,750	1,630	1,740	50,000	4,350
1994-02-21	1,590	1,650	1,590	1,650	15,000	4,125
1994-02-18	1,590	1,600	1,570	1,570	6,000	3,925
1994-02-17	1,500	1,590	1,500	1,590	9,000	3,975
1994-02-16	1,500	1,520	1,500	1,520	4,000	3,800
1994-02-14	1,690	1,700	1,650	1,650	11,000	4,125
1994-02-10	1,620	1,700	1,620	1,700	16,000	4,250
1994-02-09	1,700	1,700	1,630	1,630	14,000	4,075
1994-02-08	1,680	1,680	1,670	1,670	12,000	4,175
1994-02-04	1,600	1,700	1,600	1,700	39,000	4,250
1994-02-03	1,600	1,600	1,550	1,550	7,000	3,875
1994-02-02	1,590	1,600	1,590	1,600	14,000	4,000
1994-02-01	1,550	1,600	1,550	1,600	6,000	4,000
1994-01-31	1,510	1,510	1,510	1,510	4,000	3,775
1994-01-28	1,300	1,410	1,290	1,410	13,000	3,525
1994-01-27	1,290	1,300	1,260	1,300	5,000	3,250
1994-01-26	1,250	1,250	1,250	1,250	3,000	3,125
1994-01-24	1,100	1,150	1,100	1,150	2,000	2,875
1994-01-21	1,200	1,200	1,200	1,200	1,000	3,000
1994-01-19	1,260	1,260	1,260	1,260	1,000	3,150
1994-01-18	1,310	1,330	1,300	1,300	8,000	3,250
1994-01-17	1,270	1,270	1,270	1,270	2,000	3,175
1994-01-14	1,130	1,130	1,130	1,130	1,000	2,825
1994-01-07	1,000	1,010	1,000	1,000	4,000	2,500
1994-01-06	1,000	1,000	1,000	1,000	1,000	2,500
1994-01-05	970	970	970	970	1,000	2,425

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

6928 (株)エノモト の時系列データ [1994年度]

6928 (株)エノモトの時系列データ [1994年度]