6928 (株)エノモト の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 700 | 700 | 700 | 700 | 7,000 | 1,750 |
| 1997-12-24 | 650 | 650 | 650 | 650 | 3,000 | 1,625 |
| 1997-12-19 | 660 | 660 | 660 | 660 | 2,000 | 1,650 |
| 1997-12-18 | 660 | 660 | 650 | 650 | 3,000 | 1,625 |
| 1997-12-17 | 650 | 650 | 650 | 650 | 7,000 | 1,625 |
| 1997-12-16 | 640 | 640 | 640 | 640 | 2,000 | 1,600 |
| 1997-12-15 | 630 | 630 | 630 | 630 | 2,000 | 1,575 |
| 1997-12-11 | 614 | 614 | 600 | 600 | 11,000 | 1,500 |
| 1997-12-10 | 640 | 640 | 640 | 640 | 3,000 | 1,600 |
| 1997-12-08 | 680 | 680 | 680 | 680 | 5,000 | 1,700 |
| 1997-12-01 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1997-11-26 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 1997-11-25 | 820 | 820 | 820 | 820 | 4,000 | 2,050 |
| 1997-11-17 | 815 | 820 | 815 | 820 | 2,000 | 2,050 |
| 1997-11-12 | 845 | 845 | 845 | 845 | 2,000 | 2,112.50 |
| 1997-11-11 | 855 | 855 | 845 | 845 | 4,000 | 2,112.50 |
| 1997-11-10 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 1997-11-07 | 890 | 890 | 880 | 880 | 4,000 | 2,200 |
| 1997-11-06 | 889 | 889 | 880 | 880 | 4,000 | 2,200 |
| 1997-11-05 | 880 | 880 | 880 | 880 | 2,000 | 2,200 |
| 1997-10-31 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 1997-10-29 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 1997-10-28 | 869 | 870 | 869 | 870 | 3,000 | 2,175 |
| 1997-10-27 | 880 | 880 | 880 | 880 | 1,000 | 2,200 |
| 1997-10-23 | 863 | 863 | 863 | 863 | 3,000 | 2,157.50 |
| 1997-10-22 | 863 | 863 | 863 | 863 | 1,000 | 2,157.50 |
| 1997-10-21 | 803 | 803 | 803 | 803 | 3,000 | 2,007.50 |
| 1997-10-20 | 800 | 802 | 800 | 802 | 2,000 | 2,005 |
| 1997-10-17 | 791 | 791 | 791 | 791 | 2,000 | 1,977.50 |
| 1997-10-16 | 772 | 772 | 772 | 772 | 1,000 | 1,930 |
| 1997-10-15 | 790 | 790 | 771 | 771 | 3,000 | 1,927.50 |
| 1997-10-13 | 752 | 752 | 752 | 752 | 2,000 | 1,880 |
| 1997-10-09 | 750 | 750 | 730 | 730 | 4,000 | 1,825 |
| 1997-10-06 | 706 | 706 | 706 | 706 | 3,000 | 1,765 |
| 1997-10-02 | 705 | 705 | 700 | 700 | 2,000 | 1,750 |
| 1997-10-01 | 705 | 705 | 705 | 705 | 1,000 | 1,762.50 |
| 1997-09-30 | 685 | 685 | 685 | 685 | 4,000 | 1,712.50 |
| 1997-09-29 | 685 | 685 | 685 | 685 | 7,000 | 1,712.50 |
| 1997-09-26 | 680 | 685 | 680 | 685 | 8,000 | 1,712.50 |
| 1997-09-25 | 686 | 686 | 670 | 680 | 10,000 | 1,700 |
| 1997-09-24 | 690 | 691 | 690 | 690 | 9,000 | 1,725 |
| 1997-09-22 | 700 | 700 | 690 | 690 | 3,000 | 1,725 |
| 1997-09-19 | 700 | 700 | 700 | 700 | 7,000 | 1,750 |
| 1997-09-18 | 720 | 720 | 700 | 700 | 5,000 | 1,750 |
| 1997-09-17 | 720 | 720 | 720 | 720 | 7,000 | 1,800 |
| 1997-09-16 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 1997-09-12 | 749 | 749 | 720 | 720 | 4,000 | 1,800 |
| 1997-09-11 | 750 | 750 | 750 | 750 | 4,000 | 1,875 |
| 1997-09-10 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1997-09-09 | 800 | 800 | 800 | 800 | 2,000 | 2,000 |
| 1997-09-08 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1997-09-05 | 820 | 820 | 800 | 800 | 3,000 | 2,000 |
| 1997-09-04 | 820 | 820 | 820 | 820 | 4,000 | 2,050 |
| 1997-09-03 | 842 | 842 | 821 | 821 | 2,000 | 2,052.50 |
| 1997-08-28 | 850 | 850 | 850 | 850 | 4,000 | 2,125 |
| 1997-08-27 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 1997-08-26 | 870 | 870 | 870 | 870 | 3,000 | 2,175 |
| 1997-08-25 | 881 | 881 | 880 | 880 | 4,000 | 2,200 |
| 1997-08-21 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 1997-08-20 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1997-08-19 | 910 | 910 | 900 | 900 | 8,000 | 2,250 |
| 1997-08-15 | 900 | 910 | 890 | 910 | 23,000 | 2,275 |
| 1997-08-14 | 890 | 890 | 888 | 890 | 18,000 | 2,225 |
| 1997-08-13 | 890 | 890 | 890 | 890 | 6,000 | 2,225 |
| 1997-08-07 | 899 | 900 | 899 | 900 | 2,000 | 2,250 |
| 1997-08-06 | 905 | 905 | 905 | 905 | 2,000 | 2,262.50 |
| 1997-08-05 | 949 | 950 | 930 | 930 | 9,000 | 2,325 |
| 1997-08-04 | 960 | 960 | 950 | 950 | 7,000 | 2,375 |
| 1997-08-01 | 998 | 998 | 951 | 951 | 7,000 | 2,377.50 |
| 1997-07-30 | 998 | 998 | 998 | 998 | 1,000 | 2,495 |
| 1997-07-29 | 998 | 1,000 | 998 | 1,000 | 3,000 | 2,500 |
| 1997-07-28 | 998 | 998 | 998 | 998 | 2,000 | 2,495 |
| 1997-07-25 | 999 | 999 | 970 | 970 | 2,000 | 2,425 |
| 1997-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,500 |
| 1997-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1997-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1997-07-18 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 2,500 |
| 1997-07-17 | 1,010 | 1,020 | 1,000 | 1,000 | 13,000 | 2,500 |
| 1997-07-16 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 2,500 |
| 1997-07-15 | 1,070 | 1,070 | 1,000 | 1,000 | 14,000 | 2,500 |
| 1997-07-11 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 2,625 |
| 1997-07-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,625 |
| 1997-07-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,625 |
| 1997-07-07 | 1,070 | 1,100 | 1,070 | 1,100 | 11,000 | 2,750 |
| 1997-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 2,750 |
| 1997-07-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,750 |
| 1997-07-01 | 1,190 | 1,190 | 1,160 | 1,160 | 5,000 | 2,900 |
| 1997-06-30 | 1,100 | 1,180 | 1,100 | 1,180 | 9,000 | 2,950 |
| 1997-06-27 | 1,110 | 1,120 | 1,100 | 1,120 | 3,000 | 2,800 |
| 1997-06-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,900 |
| 1997-06-24 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 | 2,925 |
| 1997-06-23 | 1,160 | 1,240 | 1,160 | 1,180 | 19,000 | 2,950 |
| 1997-06-20 | 1,060 | 1,150 | 1,060 | 1,150 | 7,000 | 2,875 |
| 1997-06-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1997-06-18 | 990 | 990 | 990 | 990 | 1,000 | 2,475 |
| 1997-06-17 | 990 | 990 | 990 | 990 | 1,000 | 2,475 |
| 1997-06-16 | 985 | 990 | 985 | 990 | 9,000 | 2,475 |
| 1997-06-13 | 970 | 985 | 970 | 985 | 3,000 | 2,462.50 |
| 1997-06-12 | 980 | 980 | 970 | 970 | 4,000 | 2,425 |
| 1997-06-11 | 980 | 980 | 980 | 980 | 1,000 | 2,450 |
| 1997-06-09 | 980 | 1,000 | 980 | 1,000 | 4,000 | 2,500 |
| 1997-06-06 | 980 | 980 | 960 | 965 | 4,000 | 2,412.50 |
| 1997-06-05 | 966 | 970 | 966 | 970 | 2,000 | 2,425 |
| 1997-06-04 | 950 | 960 | 950 | 960 | 29,000 | 2,400 |
| 1997-06-03 | 955 | 955 | 950 | 950 | 2,000 | 2,375 |
| 1997-05-29 | 950 | 950 | 950 | 950 | 5,000 | 2,375 |
| 1997-05-28 | 964 | 964 | 964 | 964 | 1,000 | 2,410 |
| 1997-05-27 | 964 | 965 | 964 | 965 | 3,000 | 2,412.50 |
| 1997-05-26 | 961 | 964 | 954 | 964 | 7,000 | 2,410 |
| 1997-05-23 | 951 | 951 | 951 | 951 | 2,000 | 2,377.50 |
| 1997-05-22 | 912 | 912 | 912 | 912 | 2,000 | 2,280 |
| 1997-05-20 | 890 | 890 | 890 | 890 | 1,000 | 2,225 |
| 1997-05-19 | 899 | 899 | 899 | 899 | 1,000 | 2,247.50 |
| 1997-05-16 | 899 | 899 | 899 | 899 | 1,000 | 2,247.50 |
| 1997-05-15 | 900 | 900 | 900 | 900 | 2,000 | 2,250 |
| 1997-05-14 | 900 | 900 | 900 | 900 | 2,000 | 2,250 |
| 1997-05-13 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1997-05-12 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1997-05-06 | 903 | 930 | 903 | 930 | 2,000 | 2,325 |
| 1997-05-01 | 895 | 895 | 875 | 875 | 8,000 | 2,187.50 |
| 1997-04-30 | 895 | 895 | 895 | 895 | 1,000 | 2,237.50 |
| 1997-04-25 | 881 | 881 | 881 | 881 | 1,000 | 2,202.50 |
| 1997-04-23 | 903 | 903 | 903 | 903 | 2,000 | 2,257.50 |
| 1997-04-18 | 850 | 851 | 850 | 851 | 2,000 | 2,127.50 |
| 1997-04-17 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 1997-04-16 | 820 | 850 | 820 | 850 | 9,000 | 2,125 |
| 1997-04-15 | 850 | 850 | 850 | 850 | 6,000 | 2,125 |
| 1997-04-14 | 840 | 840 | 840 | 840 | 1,000 | 2,100 |
| 1997-04-11 | 840 | 840 | 840 | 840 | 4,000 | 2,100 |
| 1997-04-09 | 900 | 900 | 900 | 900 | 5,000 | 2,250 |
| 1997-04-08 | 900 | 900 | 900 | 900 | 3,000 | 2,250 |
| 1997-04-07 | 900 | 900 | 900 | 900 | 5,000 | 2,250 |
| 1997-04-04 | 910 | 920 | 907 | 907 | 5,000 | 2,267.50 |
| 1997-04-01 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1997-03-31 | 889 | 910 | 889 | 910 | 6,000 | 2,275 |
| 1997-03-28 | 899 | 899 | 899 | 899 | 5,000 | 2,247.50 |
| 1997-03-27 | 861 | 861 | 861 | 861 | 2,000 | 2,152.50 |
| 1997-03-25 | 900 | 901 | 900 | 900 | 19,000 | 2,250 |
| 1997-03-24 | 900 | 900 | 900 | 900 | 9,000 | 2,250 |
| 1997-03-21 | 855 | 900 | 850 | 900 | 8,000 | 2,250 |
| 1997-03-19 | 855 | 855 | 850 | 855 | 12,000 | 2,137.50 |
| 1997-03-18 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1997-03-14 | 850 | 850 | 850 | 850 | 5,000 | 2,125 |
| 1997-03-13 | 850 | 850 | 850 | 850 | 3,000 | 2,125 |
| 1997-03-12 | 850 | 850 | 850 | 850 | 5,000 | 2,125 |
| 1997-03-11 | 850 | 850 | 850 | 850 | 6,000 | 2,125 |
| 1997-03-10 | 850 | 850 | 850 | 850 | 4,000 | 2,125 |
| 1997-03-07 | 858 | 858 | 850 | 850 | 11,000 | 2,125 |
| 1997-03-06 | 850 | 861 | 850 | 859 | 8,000 | 2,147.50 |
| 1997-03-05 | 851 | 851 | 850 | 850 | 2,000 | 2,125 |
| 1997-03-04 | 880 | 880 | 880 | 880 | 1,000 | 2,200 |
| 1997-02-27 | 930 | 940 | 930 | 940 | 2,000 | 2,350 |
| 1997-02-26 | 930 | 950 | 930 | 950 | 2,000 | 2,375 |
| 1997-02-25 | 900 | 900 | 900 | 900 | 4,000 | 2,250 |
| 1997-02-24 | 850 | 850 | 850 | 850 | 5,000 | 2,125 |
| 1997-02-20 | 840 | 840 | 840 | 840 | 1,000 | 2,100 |
| 1997-02-19 | 850 | 850 | 850 | 850 | 2,000 | 2,125 |
| 1997-02-18 | 851 | 851 | 851 | 851 | 1,000 | 2,127.50 |
| 1997-02-17 | 850 | 855 | 850 | 855 | 6,000 | 2,137.50 |
| 1997-02-14 | 858 | 858 | 858 | 858 | 1,000 | 2,145 |
| 1997-02-13 | 858 | 858 | 858 | 858 | 1,000 | 2,145 |
| 1997-02-10 | 875 | 875 | 875 | 875 | 1,000 | 2,187.50 |
| 1997-02-06 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1997-02-05 | 948 | 948 | 930 | 930 | 3,000 | 2,325 |
| 1997-02-04 | 920 | 920 | 900 | 900 | 2,000 | 2,250 |
| 1997-02-03 | 886 | 920 | 886 | 920 | 6,000 | 2,300 |
| 1997-01-31 | 855 | 880 | 850 | 880 | 5,000 | 2,200 |
| 1997-01-29 | 900 | 900 | 900 | 900 | 2,000 | 2,250 |
| 1997-01-28 | 900 | 900 | 900 | 900 | 2,000 | 2,250 |
| 1997-01-27 | 920 | 920 | 920 | 920 | 1,000 | 2,300 |
| 1997-01-24 | 950 | 950 | 920 | 920 | 5,000 | 2,300 |
| 1997-01-23 | 950 | 950 | 950 | 950 | 2,000 | 2,375 |
| 1997-01-22 | 950 | 950 | 950 | 950 | 5,000 | 2,375 |
| 1997-01-21 | 948 | 950 | 948 | 950 | 3,000 | 2,375 |
| 1997-01-20 | 948 | 948 | 948 | 948 | 2,000 | 2,370 |
| 1997-01-17 | 950 | 960 | 950 | 960 | 3,000 | 2,400 |
| 1997-01-16 | 960 | 960 | 960 | 960 | 5,000 | 2,400 |
| 1997-01-13 | 960 | 960 | 960 | 960 | 3,000 | 2,400 |
| 1997-01-10 | 960 | 970 | 960 | 960 | 6,000 | 2,400 |
| 1997-01-09 | 960 | 960 | 960 | 960 | 3,000 | 2,400 |
| 1997-01-08 | 970 | 970 | 970 | 970 | 2,000 | 2,425 |
| 1997-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
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
