1. HOME >
  2. 株価時系列 >
  3. 6928 >
  4. 1994年

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
1994-12-302,7702,7802,7702,7804,0006,950
1994-12-292,7802,7802,7702,7703,0006,925
1994-12-282,7902,8002,7502,80011,0007,000
1994-12-272,8502,8502,8002,8009,0007,000
1994-12-262,8002,8002,8002,80010,0007,000
1994-12-222,7702,8002,7502,8008,0007,000
1994-12-212,7702,7702,7702,7703,0006,925
1994-12-202,7902,7902,7702,7707,0006,925
1994-12-192,7702,7702,7702,7703,0006,925
1994-12-162,8002,8402,8002,80014,0007,000
1994-12-152,8002,8002,7802,8009,0007,000
1994-12-142,7602,7902,7602,77013,0006,925
1994-12-132,7602,7602,7502,7604,0006,900
1994-12-122,7802,7802,7802,7808,0006,950
1994-12-092,7802,8002,7802,80011,0007,000
1994-12-082,7902,7902,7502,79013,0006,975
1994-12-072,8202,8202,7802,7806,0006,950
1994-12-062,8002,8002,7702,80010,0007,000
1994-12-052,7702,7702,7502,7708,0006,925
1994-12-022,7502,7702,7502,75018,0006,875
1994-12-012,7602,7902,7602,77013,0006,925
1994-11-302,7502,7602,7502,75018,0006,875
1994-11-292,8402,8502,7102,84014,0007,100
1994-11-282,9402,9402,8302,84019,0007,100
1994-11-252,8902,9002,8702,90025,0007,250
1994-11-242,9102,9302,8702,92055,0007,300
1994-11-222,9402,9902,9302,99024,0007,475
1994-11-212,9502,9802,9502,96028,0007,400
1994-11-182,9503,0202,9503,00039,0007,500
1994-11-172,9802,9802,9102,91024,0007,275
1994-11-162,9903,0102,9502,98060,0007,450
1994-11-152,8903,0502,8903,040213,0007,600
1994-11-142,8202,8902,8202,89037,0007,225
1994-11-112,7702,8202,7702,80018,0007,000
1994-11-102,8002,8202,7802,80010,0007,000
1994-11-092,8002,8002,8002,8003,0007,000
1994-11-082,7902,8002,7702,7705,0006,925
1994-11-072,8202,8202,8002,8005,0007,000
1994-11-042,8502,9002,8502,90033,0007,250
1994-11-022,9002,9002,8502,86012,0007,150
1994-11-012,9002,9402,9002,94065,0007,350
1994-10-312,8702,9102,8602,91069,0007,275
1994-10-282,7902,9002,7902,82073,0007,050
1994-10-272,7002,7502,6902,75011,0006,875
1994-10-262,7002,7002,7002,7008,0006,750
1994-10-252,7202,7702,7102,73011,0006,825
1994-10-242,8402,8402,7002,7003,0006,750
1994-10-212,8802,8802,8002,8409,0007,100
1994-10-202,9002,9002,8702,89042,0007,225
1994-10-192,9402,9402,9002,91038,0007,275
1994-10-182,8602,9502,8202,860164,0007,150
1994-10-172,9002,9402,9002,930117,0007,325
1994-10-142,8302,9402,8002,930304,0007,325
1994-10-132,7002,8102,6802,790100,0006,975
1994-10-122,6402,6902,6302,69039,0006,725
1994-10-112,6402,6502,6102,6105,0006,525
1994-10-072,6102,6102,6002,6005,0006,500
1994-10-062,6402,6502,6102,61012,0006,525
1994-10-052,6502,6502,6002,64017,0006,600
1994-10-042,6702,6702,6202,65020,0006,625
1994-10-032,7002,7002,6002,66011,0006,650
1994-09-302,6002,7002,6002,700118,0006,750
1994-09-292,5002,5902,5002,55027,0006,375
1994-09-282,5002,5002,5002,50015,0006,250
1994-09-272,4502,5002,4002,4009,0006,000
1994-09-262,4502,4502,4502,4501,0006,125
1994-09-222,5502,5502,5002,5007,0006,250
1994-09-212,5902,5902,5602,560128,0006,400
1994-09-202,6002,6002,5602,590140,0006,475
1994-09-162,5802,6502,5802,6504,0006,625
1994-09-142,6502,6502,5602,56011,0006,400
1994-09-132,6402,6902,6302,69021,0006,725
1994-09-122,6902,6902,6402,6405,0006,600
1994-09-092,6202,6902,6202,68015,0006,700
1994-09-082,6202,6202,6102,6105,0006,525
1994-09-072,6802,6902,6302,63029,0006,575
1994-09-062,7202,7202,6502,65021,0006,625
1994-09-052,7002,7302,6902,71022,0006,775
1994-09-022,6902,7202,6502,70034,0006,750
1994-09-012,6402,6702,6102,65048,0006,625
1994-08-312,6302,6502,5802,64024,0006,600
1994-08-302,5002,6502,5002,58043,0006,450
1994-08-292,4502,5002,4502,4503,0006,125
1994-08-262,3802,4502,3802,4504,0006,125
1994-08-252,4002,4002,3802,4003,0006,000
1994-08-242,4802,4802,4002,4804,0006,200
1994-08-232,5102,5302,5002,5006,0006,250
1994-08-222,5602,5702,5002,50012,0006,250
1994-08-192,6002,6102,5002,5008,0006,250
1994-08-182,6402,6502,6102,6208,0006,550
1994-08-172,6002,6002,6002,6008,0006,500
1994-08-162,5902,6002,5902,5905,0006,475
1994-08-152,6002,6102,6002,6102,0006,525
1994-08-122,5802,6602,5802,63032,0006,575
1994-08-112,6002,6302,5602,57025,0006,425
1994-08-102,5002,6502,5002,65028,0006,625
1994-08-092,5202,5302,5002,50012,0006,250
1994-08-082,4602,5002,4002,5008,0006,250
1994-08-052,4002,4002,4002,4001,0006,000
1994-08-042,4202,4202,4002,4006,0006,000
1994-08-032,4002,4302,3602,41015,0006,025
1994-08-022,4002,4002,3302,3604,0005,900
1994-08-012,3202,4002,3202,4002,0006,000
1994-07-292,4202,5202,4202,4808,0006,200
1994-07-282,4802,4802,4702,4804,0006,200
1994-07-272,5902,5902,5002,52020,0006,300
1994-07-262,5902,6002,5202,55010,0006,375
1994-07-252,6002,6202,5902,59011,0006,475
1994-07-222,6902,6902,6202,6207,0006,550
1994-07-212,7102,7102,6902,69013,0006,725
1994-07-202,7102,7502,7002,74026,0006,850
1994-07-192,7402,7502,7002,73017,0006,825
1994-07-182,8302,8502,7502,75019,0006,875
1994-07-152,7802,8102,7602,81071,0007,025
1994-07-142,7102,8102,7102,760107,0006,900
1994-07-132,5102,6702,5102,67061,0006,675
1994-07-122,5102,5702,5102,55038,0006,375
1994-07-112,5502,5502,5002,55021,0006,375
1994-07-082,4602,5902,4502,59073,0006,475
1994-07-072,4602,5002,4102,47046,0006,175
1994-07-062,4802,4802,4302,45077,0006,125
1994-07-052,3502,4602,3502,37059,0005,925
1994-07-042,2702,3502,2702,31050,0005,775
1994-07-012,2702,3002,2402,26058,0005,650
1994-06-302,2602,2602,2202,2509,0005,625
1994-06-292,3202,3202,2702,2704,0005,675
1994-06-282,1902,3202,1902,28046,0005,700
1994-06-272,2102,2502,2102,25014,0005,625
1994-06-242,2202,2602,2102,2106,0005,525
1994-06-232,2902,3002,2402,30016,0005,750
1994-06-222,2402,3202,2402,30025,0005,750
1994-06-212,2702,2702,2602,2606,0005,650
1994-06-202,3002,3302,2502,28026,0005,700
1994-06-172,2302,3402,2302,31075,0005,775
1994-06-162,1902,2002,1502,20011,0005,500
1994-06-152,0702,0702,0702,0701,0005,175
1994-06-142,1502,1802,1002,1006,0005,250
1994-06-132,2002,2002,1202,1503,0005,375
1994-06-102,2202,2502,1102,20024,0005,500
1994-06-092,1002,2002,1002,19030,0005,475
1994-06-082,0302,0302,0302,0303,0005,075
1994-06-072,0502,0502,0102,0209,0005,050
1994-06-062,0502,0502,0502,0505,0005,125
1994-06-032,0502,0502,0502,0502,0005,125
1994-06-022,0502,0502,0502,0502,0005,125
1994-06-012,0402,1002,0402,0806,0005,200
1994-05-312,0102,0302,0102,0302,0005,075
1994-05-302,0002,0002,0002,0003,0005,000
1994-05-272,1402,1802,1302,13013,0005,325
1994-05-262,1402,1402,1002,1306,0005,325
1994-05-252,1902,1902,1502,15013,0005,375
1994-05-242,0502,2002,0502,18036,0005,450
1994-05-231,9802,0001,9502,00011,0005,000
1994-05-201,9501,9501,9201,9205,0004,800
1994-05-191,9501,9801,9501,9803,0004,950
1994-05-182,0002,0001,9102,0008,0005,000
1994-05-172,0002,0002,0002,0001,0005,000
1994-05-161,9702,0001,9602,0005,0005,000
1994-05-131,9601,9601,9601,9602,0004,900
1994-05-122,0202,0201,9802,0006,0005,000
1994-05-112,0102,0102,0002,0005,0005,000
1994-05-102,0502,0502,0402,0403,0005,100
1994-05-092,0502,0502,0502,0502,0005,125
1994-05-062,0102,0102,0102,0101,0005,025
1994-05-022,0202,0402,0202,0403,0005,100
1994-04-282,0402,0402,0102,0109,0005,025
1994-04-272,0402,0402,0402,0401,0005,100
1994-04-262,0402,0402,0402,0401,0005,100
1994-04-252,1602,1602,0602,0602,0005,150
1994-04-222,1402,1402,1002,1003,0005,250
1994-04-212,0502,0502,0202,0204,0005,050
1994-04-202,1102,1102,0802,0804,0005,200
1994-04-192,2002,2002,1502,19011,0005,475
1994-04-182,1702,2202,1202,20012,0005,500
1994-04-152,0702,1402,0402,14010,0005,350
1994-04-142,0402,0402,0302,0303,0005,075
1994-04-132,0502,0502,0302,0304,0005,075
1994-04-122,0002,1502,0002,02018,0005,050
1994-04-112,1002,1002,1002,1002,0005,250
1994-04-082,2302,2302,1502,15018,0005,375
1994-04-072,1402,2502,1402,23030,0005,575
1994-04-062,1002,1002,0902,10013,0005,250
1994-04-052,0902,1002,0502,0809,0005,200
1994-04-042,1102,1102,1002,1004,0005,250
1994-04-012,1102,1102,0702,0707,0005,175
1994-03-312,2002,2002,1502,1506,0005,375
1994-03-292,1502,2002,1402,20023,0005,500
1994-03-282,0002,1502,0002,1507,0005,375
1994-03-252,0002,0001,9501,9505,0004,875
1994-03-242,0502,0502,0002,0005,0005,000
1994-03-232,1202,1202,1002,1004,0005,250
1994-03-222,1502,2002,1302,1304,0005,325
1994-03-182,2002,2002,1302,13013,0005,325
1994-03-172,2002,2002,1002,2007,0005,500
1994-03-162,3102,3102,2002,2007,0005,500
1994-03-152,3002,3602,2502,30019,0005,750
1994-03-142,1802,3002,1802,29012,0005,725
1994-03-112,3102,3502,2102,21034,0005,525
1994-03-102,3302,3602,2502,30082,0005,750
1994-03-092,1502,4002,1502,310165,0005,775
1994-03-082,1802,1902,0802,15018,0005,375
1994-03-072,2002,2302,1102,19014,0005,475
1994-03-042,2002,2302,1502,20049,0005,500
1994-03-032,1302,2502,1302,24028,0005,600
1994-03-022,1802,2002,1502,16020,0005,400
1994-03-012,2502,2502,2002,20042,0005,500
1994-02-282,3002,3302,2002,260149,0005,650
1994-02-251,9702,2701,9702,260404,0005,650
1994-02-241,8401,9801,8201,980247,0004,950
1994-02-231,7501,8501,7501,850126,0004,625
1994-02-221,6301,7501,6301,74050,0004,350
1994-02-211,5901,6501,5901,65015,0004,125
1994-02-181,5901,6001,5701,5706,0003,925
1994-02-171,5001,5901,5001,5909,0003,975
1994-02-161,5001,5201,5001,5204,0003,800
1994-02-141,6901,7001,6501,65011,0004,125
1994-02-101,6201,7001,6201,70016,0004,250
1994-02-091,7001,7001,6301,63014,0004,075
1994-02-081,6801,6801,6701,67012,0004,175
1994-02-041,6001,7001,6001,70039,0004,250
1994-02-031,6001,6001,5501,5507,0003,875
1994-02-021,5901,6001,5901,60014,0004,000
1994-02-011,5501,6001,5501,6006,0004,000
1994-01-311,5101,5101,5101,5104,0003,775
1994-01-281,3001,4101,2901,41013,0003,525
1994-01-271,2901,3001,2601,3005,0003,250
1994-01-261,2501,2501,2501,2503,0003,125
1994-01-241,1001,1501,1001,1502,0002,875
1994-01-211,2001,2001,2001,2001,0003,000
1994-01-191,2601,2601,2601,2601,0003,150
1994-01-181,3101,3301,3001,3008,0003,250
1994-01-171,2701,2701,2701,2702,0003,175
1994-01-141,1301,1301,1301,1301,0002,825
1994-01-071,0001,0101,0001,0004,0002,500
1994-01-061,0001,0001,0001,0001,0002,500
1994-01-059709709709701,0002,425

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