6928 (株)エノモト の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 5,475 |
| 1995-12-27 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 5,450 |
| 1995-12-26 | 2,170 | 2,190 | 2,170 | 2,170 | 4,000 | 5,425 |
| 1995-12-25 | 2,170 | 2,170 | 2,170 | 2,170 | 8,000 | 5,425 |
| 1995-12-22 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 5,400 |
| 1995-12-21 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 5,375 |
| 1995-12-20 | 2,160 | 2,160 | 2,150 | 2,150 | 2,000 | 5,375 |
| 1995-12-19 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 5,300 |
| 1995-12-18 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 5,300 |
| 1995-12-15 | 2,200 | 2,200 | 2,120 | 2,120 | 3,000 | 5,300 |
| 1995-12-14 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 5,300 |
| 1995-12-13 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 5,250 |
| 1995-12-12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 1995-12-11 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 1995-12-07 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 5,375 |
| 1995-12-01 | 2,100 | 2,100 | 2,090 | 2,100 | 22,000 | 5,250 |
| 1995-11-30 | 2,140 | 2,140 | 2,090 | 2,090 | 18,000 | 5,225 |
| 1995-11-29 | 2,080 | 2,100 | 2,060 | 2,060 | 9,000 | 5,150 |
| 1995-11-28 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 5,125 |
| 1995-11-27 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 4,925 |
| 1995-11-24 | 2,000 | 2,000 | 1,970 | 1,970 | 8,000 | 4,925 |
| 1995-11-22 | 2,200 | 2,200 | 2,100 | 2,100 | 12,000 | 5,250 |
| 1995-11-21 | 2,280 | 2,280 | 2,220 | 2,220 | 24,000 | 5,550 |
| 1995-11-20 | 2,300 | 2,320 | 2,300 | 2,300 | 17,000 | 5,750 |
| 1995-11-17 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 5,700 |
| 1995-11-16 | 2,260 | 2,300 | 2,260 | 2,300 | 5,000 | 5,750 |
| 1995-11-15 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 5,750 |
| 1995-11-14 | 2,350 | 2,350 | 2,320 | 2,350 | 5,000 | 5,875 |
| 1995-11-13 | 2,350 | 2,350 | 2,300 | 2,350 | 5,000 | 5,875 |
| 1995-11-10 | 2,330 | 2,350 | 2,330 | 2,350 | 23,000 | 5,875 |
| 1995-11-09 | 2,300 | 2,400 | 2,300 | 2,330 | 20,000 | 5,825 |
| 1995-11-08 | 2,300 | 2,330 | 2,300 | 2,330 | 4,000 | 5,825 |
| 1995-11-07 | 2,280 | 2,300 | 2,280 | 2,300 | 4,000 | 5,750 |
| 1995-11-06 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 5,625 |
| 1995-11-02 | 2,150 | 2,220 | 2,150 | 2,220 | 18,000 | 5,550 |
| 1995-11-01 | 2,250 | 2,250 | 2,150 | 2,150 | 38,000 | 5,375 |
| 1995-10-31 | 2,190 | 2,240 | 2,190 | 2,240 | 6,000 | 5,600 |
| 1995-10-30 | 2,180 | 2,200 | 2,180 | 2,200 | 5,000 | 5,500 |
| 1995-10-27 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 5,450 |
| 1995-10-26 | 2,180 | 2,200 | 2,180 | 2,180 | 12,000 | 5,450 |
| 1995-10-25 | 2,210 | 2,210 | 2,200 | 2,200 | 8,000 | 5,500 |
| 1995-10-24 | 2,270 | 2,270 | 2,240 | 2,270 | 4,000 | 5,675 |
| 1995-10-23 | 2,300 | 2,300 | 2,270 | 2,270 | 4,000 | 5,675 |
| 1995-10-20 | 2,220 | 2,260 | 2,220 | 2,260 | 2,000 | 5,650 |
| 1995-10-19 | 2,180 | 2,200 | 2,180 | 2,200 | 4,000 | 5,500 |
| 1995-10-18 | 2,220 | 2,220 | 2,180 | 2,190 | 6,000 | 5,475 |
| 1995-10-17 | 2,200 | 2,200 | 2,180 | 2,180 | 6,000 | 5,450 |
| 1995-10-16 | 2,200 | 2,200 | 2,170 | 2,200 | 4,000 | 5,500 |
| 1995-10-13 | 2,250 | 2,250 | 2,200 | 2,200 | 7,000 | 5,500 |
| 1995-10-12 | 2,240 | 2,250 | 2,240 | 2,250 | 6,000 | 5,625 |
| 1995-10-11 | 2,210 | 2,230 | 2,210 | 2,230 | 2,000 | 5,575 |
| 1995-10-09 | 2,190 | 2,200 | 2,190 | 2,200 | 6,000 | 5,500 |
| 1995-10-06 | 2,150 | 2,190 | 2,150 | 2,190 | 3,000 | 5,475 |
| 1995-10-05 | 2,100 | 2,150 | 2,100 | 2,130 | 6,000 | 5,325 |
| 1995-10-03 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 5,725 |
| 1995-10-02 | 2,340 | 2,340 | 2,330 | 2,330 | 3,000 | 5,825 |
| 1995-09-29 | 2,270 | 2,330 | 2,270 | 2,330 | 10,000 | 5,825 |
| 1995-09-28 | 2,330 | 2,330 | 2,280 | 2,280 | 10,000 | 5,700 |
| 1995-09-27 | 2,180 | 2,300 | 2,180 | 2,220 | 16,000 | 5,550 |
| 1995-09-26 | 2,140 | 2,190 | 2,100 | 2,190 | 3,000 | 5,475 |
| 1995-09-25 | 2,220 | 2,220 | 2,210 | 2,210 | 3,000 | 5,525 |
| 1995-09-22 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 5,550 |
| 1995-09-21 | 2,250 | 2,250 | 2,220 | 2,220 | 3,000 | 5,550 |
| 1995-09-20 | 2,330 | 2,330 | 2,320 | 2,320 | 2,000 | 5,800 |
| 1995-09-18 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 6,000 |
| 1995-09-14 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 6,000 |
| 1995-09-12 | 2,450 | 2,450 | 2,450 | 2,450 | 12,000 | 6,125 |
| 1995-09-11 | 2,500 | 2,500 | 2,450 | 2,450 | 2,000 | 6,125 |
| 1995-09-08 | 2,480 | 2,540 | 2,450 | 2,450 | 11,000 | 6,125 |
| 1995-09-07 | 2,590 | 2,590 | 2,540 | 2,540 | 5,000 | 6,350 |
| 1995-09-06 | 2,580 | 2,590 | 2,540 | 2,590 | 9,000 | 6,475 |
| 1995-09-05 | 2,540 | 2,600 | 2,540 | 2,600 | 5,000 | 6,500 |
| 1995-09-04 | 2,580 | 2,620 | 2,580 | 2,610 | 21,000 | 6,525 |
| 1995-09-01 | 2,440 | 2,500 | 2,440 | 2,500 | 22,000 | 6,250 |
| 1995-08-31 | 2,440 | 2,440 | 2,400 | 2,410 | 10,000 | 6,025 |
| 1995-08-30 | 2,430 | 2,440 | 2,420 | 2,440 | 17,000 | 6,100 |
| 1995-08-29 | 2,360 | 2,430 | 2,360 | 2,430 | 24,000 | 6,075 |
| 1995-08-28 | 2,360 | 2,370 | 2,360 | 2,370 | 2,000 | 5,925 |
| 1995-08-25 | 2,370 | 2,380 | 2,300 | 2,310 | 23,000 | 5,775 |
| 1995-08-24 | 2,200 | 2,440 | 2,200 | 2,440 | 26,000 | 6,100 |
| 1995-08-23 | 2,180 | 2,190 | 2,180 | 2,190 | 7,000 | 5,475 |
| 1995-08-22 | 2,180 | 2,180 | 2,100 | 2,100 | 3,000 | 5,250 |
| 1995-08-18 | 2,130 | 2,200 | 2,080 | 2,200 | 24,000 | 5,500 |
| 1995-08-17 | 2,130 | 2,130 | 2,050 | 2,130 | 8,000 | 5,325 |
| 1995-08-16 | 2,080 | 2,190 | 2,080 | 2,130 | 11,000 | 5,325 |
| 1995-08-15 | 2,050 | 2,050 | 2,050 | 2,050 | 10,000 | 5,125 |
| 1995-08-14 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 5,125 |
| 1995-08-11 | 2,050 | 2,160 | 2,050 | 2,100 | 14,000 | 5,250 |
| 1995-08-10 | 1,950 | 2,020 | 1,950 | 2,020 | 6,000 | 5,050 |
| 1995-08-07 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 4,875 |
| 1995-08-04 | 1,960 | 1,970 | 1,960 | 1,970 | 3,000 | 4,925 |
| 1995-07-31 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 4,875 |
| 1995-07-27 | 2,000 | 2,000 | 1,940 | 1,940 | 2,000 | 4,850 |
| 1995-07-25 | 1,950 | 1,950 | 1,920 | 1,930 | 5,000 | 4,825 |
| 1995-07-24 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 4,950 |
| 1995-07-21 | 2,050 | 2,050 | 2,000 | 2,010 | 6,000 | 5,025 |
| 1995-07-20 | 2,040 | 2,040 | 2,000 | 2,010 | 4,000 | 5,025 |
| 1995-07-19 | 2,090 | 2,090 | 2,080 | 2,090 | 4,000 | 5,225 |
| 1995-07-18 | 2,150 | 2,180 | 2,150 | 2,170 | 9,000 | 5,425 |
| 1995-07-17 | 2,100 | 2,140 | 2,100 | 2,140 | 11,000 | 5,350 |
| 1995-07-14 | 1,940 | 2,100 | 1,930 | 2,100 | 35,000 | 5,250 |
| 1995-07-13 | 1,920 | 1,920 | 1,920 | 1,920 | 13,000 | 4,800 |
| 1995-07-12 | 1,950 | 1,950 | 1,910 | 1,920 | 5,000 | 4,800 |
| 1995-07-11 | 1,810 | 1,950 | 1,810 | 1,950 | 7,000 | 4,875 |
| 1995-07-10 | 1,790 | 1,800 | 1,790 | 1,800 | 7,000 | 4,500 |
| 1995-07-07 | 1,650 | 1,750 | 1,650 | 1,750 | 5,000 | 4,375 |
| 1995-07-04 | 1,750 | 1,750 | 1,720 | 1,730 | 7,000 | 4,325 |
| 1995-06-30 | 1,680 | 1,750 | 1,680 | 1,750 | 8,000 | 4,375 |
| 1995-06-26 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 4,400 |
| 1995-06-23 | 1,700 | 1,760 | 1,700 | 1,760 | 13,000 | 4,400 |
| 1995-06-22 | 1,540 | 1,700 | 1,540 | 1,700 | 7,000 | 4,250 |
| 1995-06-21 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 3,800 |
| 1995-06-15 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 3,875 |
| 1995-06-14 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 | 3,750 |
| 1995-06-12 | 1,600 | 1,630 | 1,600 | 1,600 | 5,000 | 4,000 |
| 1995-06-09 | 1,650 | 1,650 | 1,600 | 1,600 | 6,000 | 4,000 |
| 1995-06-07 | 1,640 | 1,650 | 1,640 | 1,650 | 8,000 | 4,125 |
| 1995-06-06 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 4,125 |
| 1995-06-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 4,000 |
| 1995-06-02 | 1,690 | 1,690 | 1,630 | 1,630 | 2,000 | 4,075 |
| 1995-06-01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 1995-05-30 | 1,700 | 1,700 | 1,620 | 1,620 | 6,000 | 4,050 |
| 1995-05-29 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 1995-05-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 1995-05-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 1995-05-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 1995-05-18 | 1,700 | 1,800 | 1,700 | 1,800 | 3,000 | 4,500 |
| 1995-05-17 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 1995-05-15 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 4,750 |
| 1995-05-10 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 4,750 |
| 1995-05-09 | 1,930 | 1,950 | 1,900 | 1,900 | 9,000 | 4,750 |
| 1995-05-08 | 1,900 | 1,930 | 1,900 | 1,930 | 7,000 | 4,825 |
| 1995-05-02 | 1,800 | 1,810 | 1,800 | 1,800 | 17,000 | 4,500 |
| 1995-05-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 1995-04-27 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 1995-04-26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 1995-04-25 | 1,750 | 1,810 | 1,750 | 1,810 | 3,000 | 4,525 |
| 1995-04-21 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 1995-04-20 | 1,700 | 1,800 | 1,700 | 1,720 | 8,000 | 4,300 |
| 1995-04-18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 1995-04-17 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 4,250 |
| 1995-04-13 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 1995-04-12 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 1995-04-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 1995-04-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 1995-04-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 1995-03-31 | 1,700 | 1,800 | 1,700 | 1,800 | 4,000 | 4,500 |
| 1995-03-29 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 4,500 |
| 1995-03-28 | 1,800 | 1,840 | 1,800 | 1,800 | 19,000 | 4,500 |
| 1995-03-24 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 4,475 |
| 1995-03-23 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 4,500 |
| 1995-03-20 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 4,750 |
| 1995-03-15 | 2,090 | 2,090 | 2,080 | 2,080 | 4,000 | 5,200 |
| 1995-03-14 | 2,100 | 2,100 | 2,080 | 2,100 | 7,000 | 5,250 |
| 1995-03-10 | 2,100 | 2,100 | 2,100 | 2,100 | 8,000 | 5,250 |
| 1995-03-09 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 5,250 |
| 1995-03-08 | 2,150 | 2,150 | 2,100 | 2,100 | 2,000 | 5,250 |
| 1995-03-07 | 2,150 | 2,150 | 2,100 | 2,150 | 6,000 | 5,375 |
| 1995-03-06 | 2,110 | 2,150 | 2,110 | 2,150 | 2,000 | 5,375 |
| 1995-03-02 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 5,250 |
| 1995-03-01 | 2,100 | 2,100 | 2,100 | 2,100 | 10,000 | 5,250 |
| 1995-02-28 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 5,250 |
| 1995-02-24 | 2,000 | 2,100 | 2,000 | 2,100 | 2,000 | 5,250 |
| 1995-02-23 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 4,875 |
| 1995-02-22 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 4,900 |
| 1995-02-20 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 4,975 |
| 1995-02-17 | 2,090 | 2,090 | 2,090 | 2,090 | 7,000 | 5,225 |
| 1995-02-16 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 1995-02-15 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 5,250 |
| 1995-02-14 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 5,375 |
| 1995-02-13 | 2,240 | 2,290 | 2,200 | 2,200 | 8,000 | 5,500 |
| 1995-02-09 | 2,300 | 2,300 | 2,190 | 2,260 | 22,000 | 5,650 |
| 1995-02-08 | 2,320 | 2,320 | 2,300 | 2,300 | 7,000 | 5,750 |
| 1995-02-07 | 2,370 | 2,400 | 2,300 | 2,400 | 38,000 | 6,000 |
| 1995-02-06 | 2,460 | 2,460 | 2,420 | 2,430 | 7,000 | 6,075 |
| 1995-02-03 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 6,250 |
| 1995-02-02 | 2,450 | 2,500 | 2,400 | 2,500 | 5,000 | 6,250 |
| 1995-01-31 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 6,400 |
| 1995-01-30 | 2,620 | 2,620 | 2,560 | 2,560 | 5,000 | 6,400 |
| 1995-01-27 | 2,620 | 2,620 | 2,620 | 2,620 | 3,000 | 6,550 |
| 1995-01-25 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 | 6,575 |
| 1995-01-24 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 6,750 |
| 1995-01-23 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 6,500 |
| 1995-01-20 | 2,740 | 2,740 | 2,600 | 2,600 | 6,000 | 6,500 |
| 1995-01-19 | 2,780 | 2,800 | 2,780 | 2,800 | 10,000 | 7,000 |
| 1995-01-18 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 7,000 |
| 1995-01-17 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 7,125 |
| 1995-01-13 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 7,125 |
| 1995-01-12 | 2,830 | 2,860 | 2,830 | 2,850 | 19,000 | 7,125 |
| 1995-01-11 | 2,820 | 2,850 | 2,810 | 2,810 | 18,000 | 7,025 |
| 1995-01-10 | 2,840 | 2,840 | 2,800 | 2,800 | 6,000 | 7,000 |
| 1995-01-09 | 2,760 | 2,790 | 2,750 | 2,790 | 6,000 | 6,975 |
| 1995-01-06 | 2,760 | 2,760 | 2,720 | 2,760 | 6,000 | 6,900 |
| 1995-01-05 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 6,900 |
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
