6928 (株)エノモト の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 1998-12-29 | 385 | 390 | 385 | 390 | 4,000 | 975 |
| 1998-12-28 | 396 | 396 | 390 | 390 | 8,000 | 975 |
| 1998-12-25 | 391 | 400 | 391 | 396 | 15,000 | 990 |
| 1998-12-24 | 385 | 390 | 385 | 390 | 6,000 | 975 |
| 1998-12-22 | 390 | 390 | 390 | 390 | 7,000 | 975 |
| 1998-12-21 | 390 | 390 | 390 | 390 | 3,000 | 975 |
| 1998-12-18 | 396 | 396 | 396 | 396 | 1,000 | 990 |
| 1998-12-17 | 396 | 396 | 396 | 396 | 1,000 | 990 |
| 1998-12-15 | 400 | 400 | 400 | 400 | 4,000 | 1,000 |
| 1998-12-14 | 400 | 400 | 399 | 400 | 20,000 | 1,000 |
| 1998-12-11 | 398 | 399 | 398 | 399 | 4,000 | 997.50 |
| 1998-12-10 | 397 | 397 | 395 | 395 | 3,000 | 987.50 |
| 1998-12-09 | 386 | 398 | 386 | 398 | 2,000 | 995 |
| 1998-12-08 | 398 | 398 | 385 | 385 | 5,000 | 962.50 |
| 1998-12-07 | 398 | 398 | 380 | 380 | 3,000 | 950 |
| 1998-12-04 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 1998-12-03 | 401 | 401 | 400 | 400 | 3,000 | 1,000 |
| 1998-12-02 | 405 | 405 | 400 | 401 | 17,000 | 1,002.50 |
| 1998-12-01 | 430 | 430 | 400 | 400 | 108,000 | 1,000 |
| 1998-11-30 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 1998-11-27 | 411 | 425 | 410 | 420 | 5,000 | 1,050 |
| 1998-11-26 | 400 | 400 | 400 | 400 | 8,000 | 1,000 |
| 1998-11-25 | 390 | 400 | 390 | 400 | 13,000 | 1,000 |
| 1998-11-24 | 390 | 390 | 390 | 390 | 9,000 | 975 |
| 1998-11-19 | 437 | 437 | 437 | 437 | 2,000 | 1,092.50 |
| 1998-11-18 | 437 | 437 | 437 | 437 | 3,000 | 1,092.50 |
| 1998-11-12 | 442 | 442 | 442 | 442 | 1,000 | 1,105 |
| 1998-11-11 | 443 | 443 | 443 | 443 | 1,000 | 1,107.50 |
| 1998-11-04 | 479 | 479 | 479 | 479 | 1,000 | 1,197.50 |
| 1998-11-02 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 1998-10-23 | 420 | 420 | 420 | 420 | 5,000 | 1,050 |
| 1998-10-22 | 418 | 420 | 418 | 420 | 7,000 | 1,050 |
| 1998-10-21 | 418 | 418 | 418 | 418 | 2,000 | 1,045 |
| 1998-10-19 | 420 | 420 | 420 | 420 | 4,000 | 1,050 |
| 1998-10-16 | 420 | 420 | 420 | 420 | 3,000 | 1,050 |
| 1998-10-13 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 1998-10-12 | 426 | 426 | 425 | 425 | 2,000 | 1,062.50 |
| 1998-10-09 | 424 | 424 | 424 | 424 | 3,000 | 1,060 |
| 1998-10-08 | 424 | 424 | 424 | 424 | 3,000 | 1,060 |
| 1998-09-24 | 628 | 628 | 628 | 628 | 3,000 | 1,570 |
| 1998-09-22 | 628 | 628 | 628 | 628 | 3,000 | 1,570 |
| 1998-09-18 | 630 | 630 | 630 | 630 | 4,000 | 1,575 |
| 1998-09-17 | 620 | 630 | 620 | 630 | 2,000 | 1,575 |
| 1998-09-16 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1998-09-14 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1998-09-10 | 610 | 610 | 610 | 610 | 2,000 | 1,525 |
| 1998-09-08 | 615 | 615 | 615 | 615 | 1,000 | 1,537.50 |
| 1998-09-04 | 649 | 649 | 649 | 649 | 2,000 | 1,622.50 |
| 1998-09-02 | 600 | 650 | 600 | 650 | 7,000 | 1,625 |
| 1998-09-01 | 600 | 600 | 600 | 600 | 12,000 | 1,500 |
| 1998-08-27 | 670 | 670 | 670 | 670 | 2,000 | 1,675 |
| 1998-08-26 | 670 | 670 | 670 | 670 | 3,000 | 1,675 |
| 1998-08-25 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1998-08-24 | 650 | 650 | 650 | 650 | 4,000 | 1,625 |
| 1998-08-21 | 650 | 650 | 641 | 641 | 7,000 | 1,602.50 |
| 1998-08-19 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 1998-08-18 | 650 | 650 | 650 | 650 | 3,000 | 1,625 |
| 1998-08-17 | 650 | 650 | 650 | 650 | 5,000 | 1,625 |
| 1998-08-13 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1998-08-12 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 1998-08-11 | 650 | 650 | 650 | 650 | 3,000 | 1,625 |
| 1998-08-10 | 658 | 658 | 650 | 650 | 5,000 | 1,625 |
| 1998-08-04 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 1998-08-03 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 1998-07-24 | 745 | 749 | 745 | 749 | 12,000 | 1,872.50 |
| 1998-07-23 | 700 | 700 | 700 | 700 | 2,000 | 1,750 |
| 1998-07-22 | 683 | 700 | 678 | 700 | 19,000 | 1,750 |
| 1998-07-21 | 680 | 683 | 680 | 683 | 8,000 | 1,707.50 |
| 1998-07-17 | 690 | 690 | 680 | 680 | 14,000 | 1,700 |
| 1998-07-16 | 690 | 690 | 690 | 690 | 13,000 | 1,725 |
| 1998-07-14 | 714 | 714 | 700 | 700 | 2,000 | 1,750 |
| 1998-07-08 | 749 | 749 | 749 | 749 | 1,000 | 1,872.50 |
| 1998-07-07 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1998-07-06 | 756 | 756 | 756 | 756 | 3,000 | 1,890 |
| 1998-07-02 | 752 | 756 | 752 | 756 | 2,000 | 1,890 |
| 1998-07-01 | 738 | 750 | 738 | 740 | 8,000 | 1,850 |
| 1998-06-30 | 710 | 735 | 710 | 735 | 2,000 | 1,837.50 |
| 1998-06-25 | 700 | 711 | 700 | 711 | 4,000 | 1,777.50 |
| 1998-06-24 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1998-06-23 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1998-06-22 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1998-06-18 | 677 | 677 | 675 | 675 | 2,000 | 1,687.50 |
| 1998-06-15 | 686 | 686 | 686 | 686 | 1,000 | 1,715 |
| 1998-06-09 | 675 | 675 | 675 | 675 | 1,000 | 1,687.50 |
| 1998-06-04 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 1998-06-03 | 720 | 720 | 710 | 710 | 2,000 | 1,775 |
| 1998-06-02 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 1998-05-29 | 735 | 735 | 735 | 735 | 2,000 | 1,837.50 |
| 1998-05-27 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 1998-05-25 | 703 | 741 | 703 | 716 | 8,000 | 1,790 |
| 1998-05-22 | 701 | 701 | 701 | 701 | 2,000 | 1,752.50 |
| 1998-05-21 | 660 | 665 | 660 | 660 | 16,000 | 1,650 |
| 1998-05-19 | 665 | 665 | 665 | 665 | 1,000 | 1,662.50 |
| 1998-05-12 | 665 | 665 | 665 | 665 | 1,000 | 1,662.50 |
| 1998-05-07 | 665 | 665 | 665 | 665 | 3,000 | 1,662.50 |
| 1998-05-01 | 681 | 681 | 650 | 650 | 4,000 | 1,625 |
| 1998-04-30 | 681 | 681 | 681 | 681 | 1,000 | 1,702.50 |
| 1998-04-24 | 682 | 685 | 682 | 685 | 3,000 | 1,712.50 |
| 1998-04-22 | 682 | 682 | 682 | 682 | 3,000 | 1,705 |
| 1998-04-20 | 689 | 689 | 689 | 689 | 1,000 | 1,722.50 |
| 1998-04-16 | 699 | 699 | 699 | 699 | 3,000 | 1,747.50 |
| 1998-04-10 | 700 | 700 | 700 | 700 | 2,000 | 1,750 |
| 1998-04-03 | 650 | 660 | 650 | 660 | 3,000 | 1,650 |
| 1998-04-02 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1998-04-01 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1998-03-31 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1998-03-30 | 699 | 699 | 699 | 699 | 4,000 | 1,747.50 |
| 1998-03-25 | 700 | 700 | 700 | 700 | 4,000 | 1,750 |
| 1998-03-16 | 641 | 641 | 641 | 641 | 2,000 | 1,602.50 |
| 1998-03-13 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 1998-03-12 | 665 | 665 | 665 | 665 | 1,000 | 1,662.50 |
| 1998-03-09 | 650 | 665 | 650 | 665 | 2,000 | 1,662.50 |
| 1998-03-06 | 665 | 665 | 665 | 665 | 1,000 | 1,662.50 |
| 1998-03-03 | 661 | 661 | 661 | 661 | 4,000 | 1,652.50 |
| 1998-02-26 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1998-02-25 | 680 | 680 | 680 | 680 | 6,000 | 1,700 |
| 1998-02-24 | 680 | 680 | 680 | 680 | 3,000 | 1,700 |
| 1998-02-18 | 680 | 690 | 680 | 690 | 4,000 | 1,725 |
| 1998-02-17 | 680 | 680 | 680 | 680 | 2,000 | 1,700 |
| 1998-02-16 | 671 | 671 | 671 | 671 | 1,000 | 1,677.50 |
| 1998-02-12 | 670 | 670 | 670 | 670 | 12,000 | 1,675 |
| 1998-02-10 | 676 | 676 | 676 | 676 | 1,000 | 1,690 |
| 1998-02-06 | 690 | 690 | 690 | 690 | 8,000 | 1,725 |
| 1998-02-05 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1998-02-03 | 700 | 710 | 700 | 700 | 4,000 | 1,750 |
| 1998-02-02 | 710 | 710 | 700 | 700 | 5,000 | 1,750 |
| 1998-01-30 | 730 | 730 | 720 | 720 | 4,000 | 1,800 |
| 1998-01-29 | 750 | 750 | 720 | 720 | 10,000 | 1,800 |
| 1998-01-28 | 740 | 740 | 740 | 740 | 4,000 | 1,850 |
| 1998-01-26 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 1998-01-23 | 700 | 700 | 700 | 700 | 2,000 | 1,750 |
| 1998-01-22 | 707 | 707 | 700 | 700 | 5,000 | 1,750 |
| 1998-01-20 | 720 | 720 | 700 | 700 | 22,000 | 1,750 |
| 1998-01-14 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 1998-01-08 | 700 | 700 | 700 | 700 | 6,000 | 1,750 |
| 1998-01-06 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
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
