6928 (株)エノモト の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 660 | 680 | 660 | 680 | 2,000 | 1,700 |
| 1999-12-28 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1999-12-27 | 670 | 670 | 670 | 670 | 4,000 | 1,675 |
| 1999-12-24 | 700 | 708 | 700 | 708 | 6,000 | 1,770 |
| 1999-12-22 | 670 | 670 | 670 | 670 | 3,000 | 1,675 |
| 1999-12-21 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1999-12-20 | 707 | 707 | 707 | 707 | 1,000 | 1,767.50 |
| 1999-12-17 | 630 | 710 | 630 | 710 | 4,000 | 1,775 |
| 1999-12-16 | 729 | 729 | 729 | 729 | 1,000 | 1,822.50 |
| 1999-12-15 | 730 | 730 | 730 | 730 | 6,000 | 1,825 |
| 1999-12-14 | 652 | 730 | 652 | 730 | 9,000 | 1,825 |
| 1999-12-13 | 632 | 633 | 630 | 630 | 7,000 | 1,575 |
| 1999-12-10 | 680 | 680 | 630 | 630 | 12,000 | 1,575 |
| 1999-12-08 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1999-12-06 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1999-12-02 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 1999-12-01 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1999-11-30 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 1999-11-26 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1999-11-25 | 780 | 780 | 750 | 750 | 5,000 | 1,875 |
| 1999-11-24 | 731 | 750 | 731 | 750 | 3,000 | 1,875 |
| 1999-11-22 | 710 | 730 | 710 | 730 | 4,000 | 1,825 |
| 1999-11-19 | 705 | 705 | 700 | 700 | 2,000 | 1,750 |
| 1999-11-18 | 710 | 710 | 700 | 700 | 2,000 | 1,750 |
| 1999-11-17 | 710 | 711 | 710 | 710 | 6,000 | 1,775 |
| 1999-11-16 | 739 | 739 | 700 | 700 | 6,000 | 1,750 |
| 1999-11-15 | 779 | 779 | 739 | 739 | 6,000 | 1,847.50 |
| 1999-11-12 | 800 | 800 | 780 | 780 | 7,000 | 1,950 |
| 1999-11-11 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1999-11-10 | 850 | 850 | 840 | 840 | 4,000 | 2,100 |
| 1999-11-09 | 848 | 850 | 848 | 850 | 7,000 | 2,125 |
| 1999-11-08 | 849 | 850 | 849 | 850 | 4,000 | 2,125 |
| 1999-11-05 | 880 | 880 | 860 | 860 | 4,000 | 2,150 |
| 1999-11-04 | 856 | 871 | 856 | 871 | 7,000 | 2,177.50 |
| 1999-11-02 | 856 | 856 | 856 | 856 | 1,000 | 2,140 |
| 1999-11-01 | 850 | 850 | 850 | 850 | 5,000 | 2,125 |
| 1999-10-29 | 850 | 850 | 845 | 845 | 2,000 | 2,112.50 |
| 1999-10-28 | 840 | 860 | 840 | 850 | 4,000 | 2,125 |
| 1999-10-25 | 860 | 880 | 860 | 880 | 3,000 | 2,200 |
| 1999-10-22 | 860 | 860 | 860 | 860 | 2,000 | 2,150 |
| 1999-10-21 | 860 | 880 | 860 | 860 | 4,000 | 2,150 |
| 1999-10-20 | 860 | 860 | 860 | 860 | 3,000 | 2,150 |
| 1999-10-19 | 841 | 860 | 841 | 860 | 7,000 | 2,150 |
| 1999-10-18 | 870 | 870 | 855 | 870 | 6,000 | 2,175 |
| 1999-10-13 | 967 | 967 | 967 | 967 | 1,000 | 2,417.50 |
| 1999-10-12 | 995 | 995 | 970 | 970 | 8,000 | 2,425 |
| 1999-10-08 | 990 | 1,000 | 989 | 995 | 25,000 | 2,487.50 |
| 1999-10-07 | 970 | 1,030 | 960 | 990 | 19,000 | 2,475 |
| 1999-10-06 | 900 | 940 | 900 | 940 | 8,000 | 2,350 |
| 1999-10-05 | 880 | 880 | 880 | 880 | 11,000 | 2,200 |
| 1999-10-01 | 855 | 860 | 855 | 860 | 4,000 | 2,150 |
| 1999-09-29 | 899 | 899 | 860 | 860 | 3,000 | 2,150 |
| 1999-09-28 | 880 | 899 | 880 | 899 | 5,000 | 2,247.50 |
| 1999-09-27 | 841 | 900 | 841 | 850 | 5,000 | 2,125 |
| 1999-09-24 | 927 | 927 | 840 | 840 | 10,000 | 2,100 |
| 1999-09-22 | 989 | 989 | 940 | 940 | 8,000 | 2,350 |
| 1999-09-21 | 1,030 | 1,040 | 1,000 | 1,000 | 17,000 | 2,500 |
| 1999-09-20 | 959 | 1,020 | 958 | 1,020 | 44,000 | 2,550 |
| 1999-09-17 | 915 | 958 | 915 | 958 | 16,000 | 2,395 |
| 1999-09-16 | 910 | 950 | 910 | 910 | 23,000 | 2,275 |
| 1999-09-14 | 900 | 950 | 900 | 910 | 14,000 | 2,275 |
| 1999-09-13 | 900 | 900 | 900 | 900 | 7,000 | 2,250 |
| 1999-09-10 | 925 | 925 | 900 | 900 | 9,000 | 2,250 |
| 1999-09-09 | 970 | 980 | 900 | 925 | 11,000 | 2,312.50 |
| 1999-09-08 | 928 | 970 | 887 | 970 | 35,000 | 2,425 |
| 1999-09-07 | 949 | 949 | 870 | 930 | 84,000 | 2,325 |
| 1999-09-06 | 869 | 869 | 869 | 869 | 33,000 | 2,172.50 |
| 1999-09-03 | 680 | 769 | 680 | 769 | 31,000 | 1,922.50 |
| 1999-09-02 | 660 | 669 | 660 | 669 | 2,000 | 1,672.50 |
| 1999-09-01 | 660 | 660 | 660 | 660 | 5,000 | 1,650 |
| 1999-08-27 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1999-08-26 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1999-08-25 | 670 | 670 | 670 | 670 | 2,000 | 1,675 |
| 1999-08-24 | 670 | 700 | 670 | 670 | 5,000 | 1,675 |
| 1999-08-23 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1999-08-20 | 670 | 670 | 670 | 670 | 2,000 | 1,675 |
| 1999-08-19 | 698 | 698 | 670 | 670 | 4,000 | 1,675 |
| 1999-08-18 | 660 | 715 | 660 | 700 | 8,000 | 1,750 |
| 1999-08-16 | 630 | 630 | 630 | 630 | 2,000 | 1,575 |
| 1999-08-13 | 615 | 630 | 615 | 630 | 2,000 | 1,575 |
| 1999-08-12 | 615 | 615 | 615 | 615 | 1,000 | 1,537.50 |
| 1999-08-04 | 620 | 620 | 615 | 615 | 2,000 | 1,537.50 |
| 1999-08-02 | 620 | 620 | 615 | 615 | 5,000 | 1,537.50 |
| 1999-07-30 | 623 | 623 | 613 | 613 | 2,000 | 1,532.50 |
| 1999-07-28 | 624 | 624 | 624 | 624 | 2,000 | 1,560 |
| 1999-07-23 | 660 | 679 | 660 | 666 | 6,000 | 1,665 |
| 1999-07-22 | 680 | 680 | 680 | 680 | 4,000 | 1,700 |
| 1999-07-21 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1999-07-19 | 720 | 720 | 680 | 680 | 6,000 | 1,700 |
| 1999-07-16 | 700 | 720 | 700 | 715 | 18,000 | 1,787.50 |
| 1999-07-15 | 666 | 699 | 666 | 699 | 11,000 | 1,747.50 |
| 1999-07-14 | 631 | 650 | 631 | 650 | 12,000 | 1,625 |
| 1999-07-13 | 620 | 630 | 620 | 630 | 5,000 | 1,575 |
| 1999-07-12 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1999-07-09 | 627 | 630 | 627 | 630 | 3,000 | 1,575 |
| 1999-07-07 | 630 | 630 | 626 | 626 | 5,000 | 1,565 |
| 1999-07-06 | 629 | 650 | 620 | 626 | 28,000 | 1,565 |
| 1999-07-05 | 620 | 620 | 610 | 620 | 9,000 | 1,550 |
| 1999-07-02 | 630 | 630 | 620 | 620 | 6,000 | 1,550 |
| 1999-07-01 | 600 | 600 | 560 | 600 | 25,000 | 1,500 |
| 1999-06-30 | 578 | 600 | 578 | 598 | 12,000 | 1,495 |
| 1999-06-29 | 530 | 530 | 520 | 520 | 3,000 | 1,300 |
| 1999-06-28 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 1999-06-25 | 580 | 580 | 580 | 580 | 4,000 | 1,450 |
| 1999-06-24 | 582 | 582 | 582 | 582 | 4,000 | 1,455 |
| 1999-06-22 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1999-06-18 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 1999-06-17 | 516 | 518 | 516 | 518 | 3,000 | 1,295 |
| 1999-06-16 | 513 | 513 | 513 | 513 | 1,000 | 1,282.50 |
| 1999-06-15 | 550 | 550 | 510 | 510 | 2,000 | 1,275 |
| 1999-06-14 | 559 | 559 | 550 | 550 | 2,000 | 1,375 |
| 1999-06-11 | 550 | 560 | 550 | 560 | 2,000 | 1,400 |
| 1999-06-10 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1999-06-09 | 555 | 555 | 550 | 550 | 3,000 | 1,375 |
| 1999-06-02 | 594 | 594 | 594 | 594 | 1,000 | 1,485 |
| 1999-05-25 | 599 | 599 | 599 | 599 | 3,000 | 1,497.50 |
| 1999-05-24 | 600 | 600 | 600 | 600 | 4,000 | 1,500 |
| 1999-05-19 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 1999-05-18 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 1999-05-17 | 600 | 600 | 600 | 600 | 5,000 | 1,500 |
| 1999-05-14 | 610 | 620 | 610 | 620 | 5,000 | 1,550 |
| 1999-05-13 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1999-05-12 | 620 | 620 | 620 | 620 | 3,000 | 1,550 |
| 1999-05-11 | 648 | 648 | 620 | 620 | 5,000 | 1,550 |
| 1999-05-10 | 621 | 650 | 621 | 650 | 2,000 | 1,625 |
| 1999-05-07 | 611 | 630 | 611 | 620 | 3,000 | 1,550 |
| 1999-04-30 | 590 | 600 | 580 | 600 | 6,000 | 1,500 |
| 1999-04-28 | 600 | 600 | 591 | 600 | 5,000 | 1,500 |
| 1999-04-27 | 561 | 573 | 555 | 572 | 13,000 | 1,430 |
| 1999-04-26 | 560 | 560 | 559 | 560 | 5,000 | 1,400 |
| 1999-04-23 | 550 | 560 | 550 | 560 | 3,000 | 1,400 |
| 1999-04-22 | 570 | 570 | 560 | 560 | 4,000 | 1,400 |
| 1999-04-19 | 571 | 571 | 571 | 571 | 1,000 | 1,427.50 |
| 1999-04-14 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1999-04-13 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1999-04-12 | 620 | 631 | 620 | 630 | 9,000 | 1,575 |
| 1999-04-09 | 580 | 600 | 580 | 600 | 2,000 | 1,500 |
| 1999-04-08 | 570 | 580 | 570 | 580 | 4,000 | 1,450 |
| 1999-04-07 | 623 | 623 | 580 | 600 | 10,000 | 1,500 |
| 1999-04-06 | 623 | 623 | 598 | 623 | 22,000 | 1,557.50 |
| 1999-04-05 | 460 | 523 | 460 | 523 | 10,000 | 1,307.50 |
| 1999-04-02 | 450 | 450 | 443 | 443 | 3,000 | 1,107.50 |
| 1999-04-01 | 439 | 440 | 430 | 440 | 3,000 | 1,100 |
| 1999-03-29 | 430 | 450 | 420 | 420 | 7,000 | 1,050 |
| 1999-03-25 | 420 | 450 | 420 | 450 | 11,000 | 1,125 |
| 1999-03-24 | 420 | 420 | 420 | 420 | 8,000 | 1,050 |
| 1999-03-23 | 420 | 420 | 420 | 420 | 5,000 | 1,050 |
| 1999-03-19 | 420 | 420 | 420 | 420 | 3,000 | 1,050 |
| 1999-03-18 | 420 | 420 | 420 | 420 | 6,000 | 1,050 |
| 1999-03-15 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 1999-03-12 | 430 | 430 | 420 | 420 | 3,000 | 1,050 |
| 1999-03-11 | 440 | 440 | 430 | 430 | 3,000 | 1,075 |
| 1999-03-08 | 431 | 431 | 420 | 420 | 5,000 | 1,050 |
| 1999-03-05 | 425 | 430 | 425 | 430 | 2,000 | 1,075 |
| 1999-03-04 | 430 | 430 | 425 | 425 | 2,000 | 1,062.50 |
| 1999-03-03 | 433 | 433 | 433 | 433 | 1,000 | 1,082.50 |
| 1999-03-02 | 449 | 455 | 440 | 440 | 7,000 | 1,100 |
| 1999-03-01 | 423 | 448 | 423 | 448 | 4,000 | 1,120 |
| 1999-02-26 | 420 | 421 | 420 | 420 | 4,000 | 1,050 |
| 1999-02-25 | 449 | 450 | 420 | 420 | 14,000 | 1,050 |
| 1999-02-24 | 444 | 449 | 440 | 449 | 10,000 | 1,122.50 |
| 1999-02-23 | 419 | 440 | 419 | 440 | 9,000 | 1,100 |
| 1999-02-22 | 410 | 420 | 410 | 411 | 6,000 | 1,027.50 |
| 1999-02-19 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 1999-02-18 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 1999-02-17 | 396 | 410 | 396 | 410 | 5,000 | 1,025 |
| 1999-02-16 | 393 | 393 | 391 | 393 | 5,000 | 982.50 |
| 1999-02-09 | 395 | 400 | 395 | 400 | 2,000 | 1,000 |
| 1999-02-05 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 1999-02-03 | 410 | 410 | 410 | 410 | 7,000 | 1,025 |
| 1999-02-01 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 1999-01-29 | 410 | 410 | 410 | 410 | 3,000 | 1,025 |
| 1999-01-26 | 417 | 417 | 417 | 417 | 3,000 | 1,042.50 |
| 1999-01-25 | 410 | 420 | 410 | 417 | 5,000 | 1,042.50 |
| 1999-01-22 | 395 | 395 | 390 | 390 | 2,000 | 975 |
| 1999-01-21 | 389 | 390 | 389 | 390 | 3,000 | 975 |
| 1999-01-20 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 1999-01-19 | 390 | 391 | 390 | 390 | 6,000 | 975 |
| 1999-01-18 | 394 | 394 | 391 | 391 | 2,000 | 977.50 |
| 1999-01-13 | 410 | 410 | 400 | 400 | 11,000 | 1,000 |
| 1999-01-12 | 419 | 419 | 419 | 419 | 2,000 | 1,047.50 |
| 1999-01-11 | 405 | 425 | 405 | 420 | 6,000 | 1,050 |
| 1999-01-08 | 430 | 434 | 421 | 421 | 4,000 | 1,052.50 |
| 1999-01-07 | 400 | 410 | 400 | 410 | 28,000 | 1,025 |
| 1999-01-06 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 1999-01-05 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 1999-01-04 | 390 | 395 | 390 | 395 | 3,000 | 987.50 |
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
