6928 (株)エノモト の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2001-12-27 | 237 | 240 | 235 | 235 | 5,000 | 587.50 |
| 2001-12-26 | 236 | 236 | 235 | 235 | 4,000 | 587.50 |
| 2001-12-25 | 220 | 231 | 220 | 231 | 10,000 | 577.50 |
| 2001-12-21 | 222 | 222 | 209 | 210 | 12,000 | 525 |
| 2001-12-20 | 241 | 241 | 221 | 221 | 12,000 | 552.50 |
| 2001-12-19 | 251 | 251 | 250 | 250 | 4,000 | 625 |
| 2001-12-18 | 261 | 261 | 252 | 252 | 8,000 | 630 |
| 2001-12-17 | 270 | 270 | 255 | 255 | 2,000 | 637.50 |
| 2001-12-14 | 280 | 280 | 271 | 271 | 14,000 | 677.50 |
| 2001-12-13 | 280 | 281 | 276 | 276 | 9,000 | 690 |
| 2001-12-12 | 282 | 282 | 281 | 281 | 7,000 | 702.50 |
| 2001-12-11 | 291 | 291 | 282 | 282 | 3,000 | 705 |
| 2001-12-10 | 282 | 291 | 282 | 290 | 8,000 | 725 |
| 2001-12-07 | 290 | 290 | 290 | 290 | 13,000 | 725 |
| 2001-12-06 | 285 | 285 | 285 | 285 | 10,000 | 712.50 |
| 2001-12-05 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 2001-12-04 | 290 | 290 | 281 | 281 | 6,000 | 702.50 |
| 2001-12-03 | 300 | 300 | 285 | 285 | 8,000 | 712.50 |
| 2001-11-30 | 291 | 291 | 291 | 291 | 1,000 | 727.50 |
| 2001-11-29 | 295 | 295 | 291 | 291 | 3,000 | 727.50 |
| 2001-11-28 | 300 | 300 | 295 | 295 | 6,000 | 737.50 |
| 2001-11-27 | 300 | 305 | 295 | 295 | 14,000 | 737.50 |
| 2001-11-26 | 292 | 292 | 292 | 292 | 3,000 | 730 |
| 2001-11-22 | 300 | 305 | 300 | 300 | 17,000 | 750 |
| 2001-11-21 | 305 | 305 | 300 | 300 | 4,000 | 750 |
| 2001-11-20 | 305 | 305 | 305 | 305 | 2,000 | 762.50 |
| 2001-11-16 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2001-11-15 | 305 | 305 | 305 | 305 | 3,000 | 762.50 |
| 2001-11-12 | 291 | 295 | 291 | 291 | 4,000 | 727.50 |
| 2001-11-09 | 309 | 309 | 305 | 305 | 5,000 | 762.50 |
| 2001-11-08 | 310 | 310 | 310 | 310 | 2,000 | 775 |
| 2001-11-07 | 308 | 309 | 308 | 309 | 2,000 | 772.50 |
| 2001-11-06 | 308 | 308 | 308 | 308 | 1,000 | 770 |
| 2001-11-05 | 308 | 308 | 308 | 308 | 3,000 | 770 |
| 2001-11-02 | 306 | 306 | 306 | 306 | 1,000 | 765 |
| 2001-11-01 | 306 | 310 | 306 | 306 | 4,000 | 765 |
| 2001-10-31 | 306 | 310 | 306 | 306 | 4,000 | 765 |
| 2001-10-30 | 326 | 326 | 301 | 310 | 17,000 | 775 |
| 2001-10-29 | 330 | 330 | 330 | 330 | 7,000 | 825 |
| 2001-10-26 | 332 | 341 | 331 | 331 | 12,000 | 827.50 |
| 2001-10-25 | 335 | 335 | 331 | 332 | 6,000 | 830 |
| 2001-10-24 | 327 | 327 | 327 | 327 | 2,000 | 817.50 |
| 2001-10-23 | 349 | 349 | 327 | 327 | 8,000 | 817.50 |
| 2001-10-22 | 348 | 348 | 332 | 340 | 6,000 | 850 |
| 2001-10-19 | 350 | 350 | 330 | 349 | 4,000 | 872.50 |
| 2001-10-18 | 325 | 340 | 325 | 340 | 2,000 | 850 |
| 2001-10-17 | 325 | 340 | 325 | 325 | 5,000 | 812.50 |
| 2001-10-16 | 313 | 325 | 313 | 325 | 2,000 | 812.50 |
| 2001-10-15 | 315 | 315 | 311 | 311 | 2,000 | 777.50 |
| 2001-10-12 | 320 | 340 | 320 | 330 | 15,000 | 825 |
| 2001-10-11 | 305 | 320 | 300 | 320 | 4,000 | 800 |
| 2001-10-10 | 310 | 310 | 300 | 300 | 10,000 | 750 |
| 2001-10-09 | 320 | 321 | 310 | 320 | 10,000 | 800 |
| 2001-10-05 | 325 | 326 | 325 | 326 | 3,000 | 815 |
| 2001-10-04 | 330 | 330 | 316 | 316 | 3,000 | 790 |
| 2001-10-02 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2001-09-28 | 346 | 346 | 345 | 345 | 4,000 | 862.50 |
| 2001-09-27 | 343 | 345 | 343 | 345 | 5,000 | 862.50 |
| 2001-09-26 | 345 | 345 | 340 | 343 | 5,000 | 857.50 |
| 2001-09-25 | 345 | 345 | 340 | 340 | 6,000 | 850 |
| 2001-09-19 | 325 | 349 | 325 | 349 | 4,000 | 872.50 |
| 2001-09-18 | 315 | 330 | 315 | 330 | 8,000 | 825 |
| 2001-09-17 | 328 | 328 | 321 | 321 | 9,000 | 802.50 |
| 2001-09-14 | 318 | 321 | 318 | 321 | 2,000 | 802.50 |
| 2001-09-13 | 326 | 326 | 310 | 311 | 13,000 | 777.50 |
| 2001-09-12 | 349 | 359 | 320 | 349 | 17,000 | 872.50 |
| 2001-09-11 | 349 | 350 | 349 | 350 | 6,000 | 875 |
| 2001-09-10 | 351 | 351 | 350 | 350 | 2,000 | 875 |
| 2001-09-07 | 375 | 375 | 370 | 370 | 4,000 | 925 |
| 2001-09-05 | 382 | 382 | 376 | 376 | 6,000 | 940 |
| 2001-09-04 | 381 | 391 | 381 | 381 | 3,000 | 952.50 |
| 2001-08-31 | 376 | 380 | 376 | 380 | 2,000 | 950 |
| 2001-08-30 | 380 | 380 | 373 | 375 | 10,000 | 937.50 |
| 2001-08-28 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2001-08-27 | 400 | 400 | 400 | 400 | 6,000 | 1,000 |
| 2001-08-24 | 439 | 439 | 439 | 439 | 3,000 | 1,097.50 |
| 2001-08-23 | 440 | 440 | 439 | 439 | 8,000 | 1,097.50 |
| 2001-08-22 | 383 | 440 | 383 | 440 | 11,000 | 1,100 |
| 2001-08-21 | 390 | 390 | 383 | 383 | 3,000 | 957.50 |
| 2001-08-20 | 400 | 401 | 400 | 400 | 7,000 | 1,000 |
| 2001-08-17 | 404 | 404 | 392 | 400 | 6,000 | 1,000 |
| 2001-08-16 | 420 | 420 | 410 | 410 | 3,000 | 1,025 |
| 2001-08-15 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2001-08-14 | 430 | 430 | 424 | 425 | 11,000 | 1,062.50 |
| 2001-08-10 | 435 | 435 | 426 | 426 | 2,000 | 1,065 |
| 2001-08-07 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2001-08-06 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 2001-08-03 | 432 | 450 | 432 | 450 | 4,000 | 1,125 |
| 2001-08-02 | 440 | 450 | 440 | 450 | 2,000 | 1,125 |
| 2001-07-31 | 450 | 465 | 450 | 465 | 3,000 | 1,162.50 |
| 2001-07-30 | 462 | 462 | 450 | 461 | 12,000 | 1,152.50 |
| 2001-07-27 | 480 | 480 | 461 | 461 | 3,000 | 1,152.50 |
| 2001-07-25 | 460 | 468 | 460 | 460 | 3,000 | 1,150 |
| 2001-07-24 | 444 | 444 | 444 | 444 | 3,000 | 1,110 |
| 2001-07-18 | 480 | 480 | 470 | 470 | 10,000 | 1,175 |
| 2001-07-17 | 490 | 490 | 480 | 480 | 6,000 | 1,200 |
| 2001-07-16 | 500 | 500 | 490 | 490 | 11,000 | 1,225 |
| 2001-07-13 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 2001-07-12 | 480 | 489 | 480 | 481 | 3,000 | 1,202.50 |
| 2001-07-11 | 481 | 481 | 471 | 471 | 2,000 | 1,177.50 |
| 2001-07-10 | 490 | 490 | 480 | 480 | 9,000 | 1,200 |
| 2001-07-09 | 500 | 500 | 500 | 500 | 4,000 | 1,250 |
| 2001-07-06 | 520 | 530 | 520 | 530 | 6,000 | 1,325 |
| 2001-07-05 | 550 | 550 | 520 | 520 | 4,000 | 1,300 |
| 2001-07-04 | 529 | 529 | 529 | 529 | 1,000 | 1,322.50 |
| 2001-07-02 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2001-06-29 | 560 | 580 | 560 | 560 | 12,000 | 1,400 |
| 2001-06-28 | 518 | 550 | 496 | 550 | 10,000 | 1,375 |
| 2001-06-27 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 2001-06-26 | 579 | 579 | 550 | 570 | 8,000 | 1,425 |
| 2001-06-25 | 585 | 585 | 579 | 579 | 3,000 | 1,447.50 |
| 2001-06-22 | 535 | 535 | 535 | 535 | 2,000 | 1,337.50 |
| 2001-06-21 | 530 | 531 | 517 | 530 | 8,000 | 1,325 |
| 2001-06-20 | 550 | 550 | 545 | 545 | 5,000 | 1,362.50 |
| 2001-06-19 | 551 | 551 | 530 | 550 | 14,000 | 1,375 |
| 2001-06-15 | 580 | 580 | 572 | 572 | 3,000 | 1,430 |
| 2001-06-14 | 599 | 599 | 580 | 580 | 7,000 | 1,450 |
| 2001-06-13 | 605 | 605 | 600 | 600 | 23,000 | 1,500 |
| 2001-06-12 | 610 | 610 | 610 | 610 | 4,000 | 1,525 |
| 2001-06-11 | 620 | 640 | 620 | 620 | 4,000 | 1,550 |
| 2001-06-08 | 620 | 630 | 620 | 630 | 4,000 | 1,575 |
| 2001-06-07 | 610 | 615 | 605 | 605 | 6,000 | 1,512.50 |
| 2001-06-06 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2001-06-05 | 612 | 612 | 601 | 601 | 4,000 | 1,502.50 |
| 2001-06-04 | 620 | 620 | 620 | 620 | 6,000 | 1,550 |
| 2001-06-01 | 620 | 620 | 610 | 620 | 12,000 | 1,550 |
| 2001-05-31 | 630 | 630 | 610 | 620 | 12,000 | 1,550 |
| 2001-05-30 | 629 | 640 | 629 | 630 | 11,000 | 1,575 |
| 2001-05-29 | 610 | 630 | 610 | 630 | 13,000 | 1,575 |
| 2001-05-28 | 630 | 630 | 620 | 630 | 8,000 | 1,575 |
| 2001-05-25 | 657 | 657 | 620 | 650 | 30,000 | 1,625 |
| 2001-05-23 | 650 | 670 | 650 | 670 | 2,000 | 1,675 |
| 2001-05-22 | 660 | 660 | 650 | 660 | 7,000 | 1,650 |
| 2001-05-21 | 680 | 680 | 650 | 650 | 7,000 | 1,625 |
| 2001-05-18 | 670 | 680 | 650 | 680 | 24,000 | 1,700 |
| 2001-05-17 | 670 | 680 | 652 | 670 | 22,000 | 1,675 |
| 2001-05-16 | 660 | 685 | 660 | 660 | 12,000 | 1,650 |
| 2001-05-15 | 650 | 680 | 650 | 675 | 17,000 | 1,687.50 |
| 2001-05-14 | 670 | 675 | 650 | 651 | 15,000 | 1,627.50 |
| 2001-05-11 | 717 | 717 | 685 | 690 | 39,000 | 1,725 |
| 2001-05-10 | 643 | 727 | 643 | 727 | 63,000 | 1,817.50 |
| 2001-05-09 | 625 | 635 | 620 | 627 | 15,000 | 1,567.50 |
| 2001-05-08 | 630 | 630 | 615 | 625 | 11,000 | 1,562.50 |
| 2001-05-07 | 630 | 630 | 620 | 620 | 4,000 | 1,550 |
| 2001-05-02 | 630 | 630 | 625 | 625 | 3,000 | 1,562.50 |
| 2001-05-01 | 601 | 620 | 601 | 620 | 6,000 | 1,550 |
| 2001-04-27 | 602 | 602 | 600 | 600 | 7,000 | 1,500 |
| 2001-04-26 | 606 | 609 | 599 | 599 | 12,000 | 1,497.50 |
| 2001-04-25 | 590 | 605 | 590 | 604 | 12,000 | 1,510 |
| 2001-04-24 | 592 | 595 | 590 | 590 | 13,000 | 1,475 |
| 2001-04-23 | 600 | 600 | 591 | 591 | 4,000 | 1,477.50 |
| 2001-04-20 | 621 | 630 | 605 | 605 | 6,000 | 1,512.50 |
| 2001-04-19 | 609 | 620 | 602 | 620 | 8,000 | 1,550 |
| 2001-04-18 | 581 | 581 | 581 | 581 | 1,000 | 1,452.50 |
| 2001-04-17 | 590 | 595 | 580 | 580 | 10,000 | 1,450 |
| 2001-04-16 | 595 | 595 | 590 | 590 | 5,000 | 1,475 |
| 2001-04-13 | 598 | 610 | 597 | 602 | 16,000 | 1,505 |
| 2001-04-12 | 590 | 600 | 590 | 595 | 4,000 | 1,487.50 |
| 2001-04-11 | 595 | 595 | 590 | 590 | 6,000 | 1,475 |
| 2001-04-10 | 602 | 602 | 586 | 587 | 7,000 | 1,467.50 |
| 2001-04-09 | 615 | 615 | 615 | 615 | 1,000 | 1,537.50 |
| 2001-04-06 | 610 | 621 | 610 | 620 | 12,000 | 1,550 |
| 2001-04-05 | 600 | 610 | 600 | 600 | 10,000 | 1,500 |
| 2001-04-04 | 608 | 610 | 600 | 600 | 11,000 | 1,500 |
| 2001-04-03 | 600 | 610 | 600 | 610 | 6,000 | 1,525 |
| 2001-03-30 | 601 | 605 | 600 | 600 | 14,000 | 1,500 |
| 2001-03-29 | 600 | 610 | 600 | 610 | 9,000 | 1,525 |
| 2001-03-28 | 620 | 620 | 601 | 610 | 11,000 | 1,525 |
| 2001-03-27 | 645 | 645 | 625 | 625 | 16,000 | 1,562.50 |
| 2001-03-26 | 629 | 650 | 600 | 640 | 23,000 | 1,600 |
| 2001-03-23 | 650 | 650 | 601 | 628 | 26,000 | 1,570 |
| 2001-03-22 | 600 | 630 | 600 | 630 | 25,000 | 1,575 |
| 2001-03-21 | 580 | 590 | 570 | 590 | 14,000 | 1,475 |
| 2001-03-19 | 570 | 600 | 570 | 590 | 16,000 | 1,475 |
| 2001-03-16 | 629 | 630 | 600 | 600 | 21,000 | 1,500 |
| 2001-03-15 | 599 | 609 | 599 | 609 | 5,000 | 1,522.50 |
| 2001-03-14 | 614 | 630 | 610 | 610 | 9,000 | 1,525 |
| 2001-03-13 | 632 | 632 | 600 | 615 | 20,000 | 1,537.50 |
| 2001-03-12 | 650 | 651 | 632 | 632 | 11,000 | 1,580 |
| 2001-03-09 | 680 | 680 | 661 | 665 | 12,000 | 1,662.50 |
| 2001-03-08 | 700 | 700 | 680 | 680 | 9,000 | 1,700 |
| 2001-03-07 | 700 | 705 | 680 | 695 | 15,000 | 1,737.50 |
| 2001-03-06 | 700 | 700 | 690 | 690 | 2,000 | 1,725 |
| 2001-03-05 | 695 | 695 | 655 | 655 | 8,000 | 1,637.50 |
| 2001-03-02 | 730 | 730 | 685 | 685 | 5,000 | 1,712.50 |
| 2001-03-01 | 720 | 720 | 681 | 700 | 23,000 | 1,750 |
| 2001-02-28 | 750 | 750 | 720 | 730 | 15,000 | 1,825 |
| 2001-02-27 | 780 | 780 | 770 | 770 | 2,000 | 1,925 |
| 2001-02-26 | 780 | 790 | 780 | 780 | 4,000 | 1,950 |
| 2001-02-23 | 770 | 777 | 765 | 765 | 10,000 | 1,912.50 |
| 2001-02-22 | 739 | 750 | 714 | 750 | 14,000 | 1,875 |
| 2001-02-21 | 760 | 760 | 713 | 749 | 46,000 | 1,872.50 |
| 2001-02-20 | 800 | 800 | 751 | 770 | 24,000 | 1,925 |
| 2001-02-19 | 840 | 840 | 781 | 800 | 23,000 | 2,000 |
| 2001-02-16 | 890 | 940 | 840 | 840 | 186,000 | 2,100 |
| 2001-02-15 | 785 | 850 | 785 | 850 | 211,000 | 2,125 |
| 2001-02-14 | 764 | 764 | 710 | 750 | 13,000 | 1,875 |
| 2001-02-13 | 795 | 800 | 760 | 770 | 32,000 | 1,925 |
| 2001-02-09 | 730 | 794 | 730 | 794 | 41,000 | 1,985 |
| 2001-02-08 | 740 | 772 | 730 | 750 | 29,000 | 1,875 |
| 2001-02-07 | 750 | 750 | 710 | 740 | 16,000 | 1,850 |
| 2001-02-06 | 810 | 810 | 750 | 779 | 43,000 | 1,947.50 |
| 2001-02-05 | 760 | 820 | 755 | 820 | 83,000 | 2,050 |
| 2001-02-02 | 630 | 720 | 621 | 720 | 106,000 | 1,800 |
| 2001-02-01 | 620 | 640 | 620 | 620 | 9,000 | 1,550 |
| 2001-01-31 | 640 | 640 | 610 | 640 | 17,000 | 1,600 |
| 2001-01-30 | 650 | 650 | 635 | 640 | 6,000 | 1,600 |
| 2001-01-29 | 650 | 650 | 635 | 635 | 6,000 | 1,587.50 |
| 2001-01-26 | 686 | 686 | 650 | 650 | 3,000 | 1,625 |
| 2001-01-25 | 700 | 700 | 698 | 698 | 3,000 | 1,745 |
| 2001-01-24 | 700 | 700 | 699 | 699 | 3,000 | 1,747.50 |
| 2001-01-23 | 695 | 695 | 650 | 650 | 11,000 | 1,625 |
| 2001-01-22 | 700 | 701 | 690 | 690 | 27,000 | 1,725 |
| 2001-01-19 | 660 | 690 | 660 | 690 | 33,000 | 1,725 |
| 2001-01-18 | 620 | 640 | 620 | 630 | 22,000 | 1,575 |
| 2001-01-17 | 581 | 610 | 581 | 610 | 12,000 | 1,525 |
| 2001-01-16 | 595 | 620 | 581 | 600 | 9,000 | 1,500 |
| 2001-01-15 | 570 | 595 | 550 | 595 | 13,000 | 1,487.50 |
| 2001-01-12 | 580 | 580 | 545 | 570 | 15,000 | 1,425 |
| 2001-01-11 | 600 | 600 | 560 | 580 | 17,000 | 1,450 |
| 2001-01-09 | 617 | 617 | 600 | 600 | 10,000 | 1,500 |
| 2001-01-05 | 660 | 660 | 630 | 630 | 4,000 | 1,575 |
| 2001-01-04 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
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
