6928 (株)エノモト の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2002-12-27 | 250 | 250 | 228 | 228 | 34,000 | 570 |
| 2002-12-26 | 235 | 250 | 235 | 250 | 4,000 | 625 |
| 2002-12-25 | 215 | 216 | 215 | 216 | 2,000 | 540 |
| 2002-12-24 | 210 | 211 | 210 | 211 | 4,000 | 527.50 |
| 2002-12-20 | 211 | 211 | 210 | 210 | 3,000 | 525 |
| 2002-12-19 | 210 | 210 | 210 | 210 | 4,000 | 525 |
| 2002-12-18 | 210 | 220 | 210 | 220 | 5,000 | 550 |
| 2002-12-17 | 208 | 210 | 208 | 210 | 12,000 | 525 |
| 2002-12-16 | 200 | 200 | 200 | 200 | 2,000 | 500 |
| 2002-12-13 | 186 | 200 | 185 | 187 | 9,000 | 467.50 |
| 2002-12-12 | 185 | 185 | 185 | 185 | 2,000 | 462.50 |
| 2002-12-11 | 184 | 185 | 184 | 185 | 3,000 | 462.50 |
| 2002-12-10 | 200 | 200 | 199 | 199 | 2,000 | 497.50 |
| 2002-12-04 | 233 | 234 | 233 | 234 | 2,000 | 585 |
| 2002-12-03 | 222 | 237 | 221 | 237 | 11,000 | 592.50 |
| 2002-12-02 | 221 | 221 | 221 | 221 | 1,000 | 552.50 |
| 2002-11-29 | 203 | 210 | 203 | 210 | 4,000 | 525 |
| 2002-11-28 | 192 | 203 | 187 | 203 | 18,000 | 507.50 |
| 2002-11-27 | 197 | 197 | 197 | 197 | 4,000 | 492.50 |
| 2002-11-26 | 205 | 205 | 197 | 197 | 14,000 | 492.50 |
| 2002-11-25 | 180 | 203 | 180 | 203 | 13,000 | 507.50 |
| 2002-11-22 | 180 | 180 | 177 | 177 | 2,000 | 442.50 |
| 2002-11-21 | 160 | 170 | 156 | 165 | 15,000 | 412.50 |
| 2002-11-20 | 163 | 165 | 155 | 160 | 7,000 | 400 |
| 2002-11-19 | 150 | 150 | 130 | 143 | 5,000 | 357.50 |
| 2002-11-18 | 156 | 160 | 150 | 150 | 7,000 | 375 |
| 2002-11-15 | 169 | 169 | 151 | 161 | 13,000 | 402.50 |
| 2002-11-14 | 183 | 183 | 172 | 172 | 4,000 | 430 |
| 2002-11-13 | 183 | 183 | 183 | 183 | 1,000 | 457.50 |
| 2002-11-12 | 183 | 183 | 183 | 183 | 1,000 | 457.50 |
| 2002-11-11 | 195 | 195 | 183 | 183 | 4,000 | 457.50 |
| 2002-11-08 | 192 | 192 | 192 | 192 | 1,000 | 480 |
| 2002-11-07 | 205 | 205 | 200 | 200 | 2,000 | 500 |
| 2002-11-06 | 210 | 210 | 200 | 200 | 6,000 | 500 |
| 2002-11-05 | 200 | 210 | 200 | 210 | 9,000 | 525 |
| 2002-11-01 | 200 | 200 | 195 | 200 | 15,000 | 500 |
| 2002-10-31 | 210 | 210 | 210 | 210 | 1,000 | 525 |
| 2002-10-30 | 211 | 211 | 210 | 210 | 2,000 | 525 |
| 2002-10-29 | 220 | 220 | 220 | 220 | 8,000 | 550 |
| 2002-10-28 | 221 | 221 | 221 | 221 | 1,000 | 552.50 |
| 2002-10-25 | 222 | 222 | 220 | 220 | 9,000 | 550 |
| 2002-10-24 | 228 | 228 | 220 | 220 | 5,000 | 550 |
| 2002-10-23 | 228 | 228 | 220 | 228 | 16,000 | 570 |
| 2002-10-22 | 230 | 230 | 228 | 228 | 7,000 | 570 |
| 2002-10-21 | 228 | 228 | 228 | 228 | 2,000 | 570 |
| 2002-10-18 | 228 | 228 | 225 | 225 | 4,000 | 562.50 |
| 2002-10-17 | 229 | 229 | 229 | 229 | 1,000 | 572.50 |
| 2002-10-16 | 228 | 228 | 227 | 227 | 10,000 | 567.50 |
| 2002-10-15 | 220 | 225 | 220 | 225 | 11,000 | 562.50 |
| 2002-10-11 | 225 | 225 | 220 | 220 | 11,000 | 550 |
| 2002-10-10 | 225 | 230 | 220 | 225 | 19,000 | 562.50 |
| 2002-10-09 | 225 | 230 | 225 | 230 | 4,000 | 575 |
| 2002-10-08 | 230 | 230 | 210 | 225 | 12,000 | 562.50 |
| 2002-10-07 | 235 | 235 | 235 | 235 | 3,000 | 587.50 |
| 2002-10-04 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 2002-10-03 | 271 | 271 | 251 | 251 | 4,000 | 627.50 |
| 2002-10-02 | 271 | 271 | 271 | 271 | 1,000 | 677.50 |
| 2002-10-01 | 275 | 275 | 271 | 271 | 5,000 | 677.50 |
| 2002-09-30 | 295 | 295 | 295 | 295 | 1,000 | 737.50 |
| 2002-09-27 | 295 | 295 | 295 | 295 | 2,000 | 737.50 |
| 2002-09-26 | 295 | 295 | 295 | 295 | 7,000 | 737.50 |
| 2002-09-25 | 291 | 295 | 291 | 295 | 3,000 | 737.50 |
| 2002-09-24 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2002-09-20 | 290 | 290 | 290 | 290 | 2,000 | 725 |
| 2002-09-19 | 283 | 299 | 283 | 293 | 4,000 | 732.50 |
| 2002-09-18 | 283 | 298 | 283 | 288 | 6,000 | 720 |
| 2002-09-17 | 283 | 300 | 283 | 283 | 11,000 | 707.50 |
| 2002-09-12 | 279 | 279 | 274 | 274 | 2,000 | 685 |
| 2002-09-10 | 253 | 253 | 253 | 253 | 2,000 | 632.50 |
| 2002-09-06 | 252 | 253 | 251 | 251 | 4,000 | 627.50 |
| 2002-09-05 | 265 | 265 | 253 | 253 | 4,000 | 632.50 |
| 2002-09-04 | 271 | 271 | 271 | 271 | 1,000 | 677.50 |
| 2002-09-03 | 282 | 282 | 282 | 282 | 2,000 | 705 |
| 2002-09-02 | 282 | 282 | 282 | 282 | 2,000 | 705 |
| 2002-08-30 | 282 | 283 | 282 | 283 | 2,000 | 707.50 |
| 2002-08-29 | 283 | 283 | 282 | 282 | 3,000 | 705 |
| 2002-08-27 | 294 | 294 | 290 | 290 | 5,000 | 725 |
| 2002-08-23 | 281 | 281 | 281 | 281 | 5,000 | 702.50 |
| 2002-08-22 | 281 | 281 | 281 | 281 | 5,000 | 702.50 |
| 2002-08-21 | 285 | 285 | 280 | 280 | 2,000 | 700 |
| 2002-08-19 | 296 | 296 | 296 | 296 | 1,000 | 740 |
| 2002-08-15 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2002-08-14 | 285 | 285 | 285 | 285 | 2,000 | 712.50 |
| 2002-08-13 | 286 | 286 | 285 | 285 | 3,000 | 712.50 |
| 2002-08-12 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 2002-08-09 | 281 | 281 | 281 | 281 | 127,000 | 702.50 |
| 2002-08-08 | 300 | 300 | 281 | 281 | 4,000 | 702.50 |
| 2002-08-07 | 295 | 295 | 295 | 295 | 2,000 | 737.50 |
| 2002-08-06 | 281 | 281 | 280 | 281 | 4,000 | 702.50 |
| 2002-08-05 | 281 | 281 | 281 | 281 | 3,000 | 702.50 |
| 2002-08-02 | 302 | 302 | 281 | 281 | 9,000 | 702.50 |
| 2002-08-01 | 320 | 320 | 302 | 302 | 2,000 | 755 |
| 2002-07-31 | 310 | 310 | 301 | 301 | 2,000 | 752.50 |
| 2002-07-26 | 325 | 325 | 302 | 310 | 9,000 | 775 |
| 2002-07-25 | 330 | 330 | 330 | 330 | 2,000 | 825 |
| 2002-07-24 | 339 | 339 | 330 | 330 | 11,000 | 825 |
| 2002-07-23 | 320 | 340 | 315 | 339 | 18,000 | 847.50 |
| 2002-07-22 | 313 | 315 | 300 | 315 | 123,000 | 787.50 |
| 2002-07-19 | 330 | 330 | 312 | 315 | 7,000 | 787.50 |
| 2002-07-18 | 330 | 335 | 330 | 330 | 6,000 | 825 |
| 2002-07-17 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2002-07-16 | 349 | 349 | 349 | 349 | 1,000 | 872.50 |
| 2002-07-15 | 349 | 349 | 349 | 349 | 3,000 | 872.50 |
| 2002-07-09 | 353 | 353 | 353 | 353 | 1,000 | 882.50 |
| 2002-07-08 | 353 | 353 | 352 | 352 | 5,000 | 880 |
| 2002-07-04 | 349 | 350 | 341 | 350 | 4,000 | 875 |
| 2002-07-03 | 331 | 350 | 330 | 350 | 13,000 | 875 |
| 2002-07-02 | 354 | 354 | 330 | 330 | 5,000 | 825 |
| 2002-07-01 | 354 | 354 | 354 | 354 | 6,000 | 885 |
| 2002-06-28 | 354 | 354 | 354 | 354 | 2,000 | 885 |
| 2002-06-27 | 353 | 354 | 351 | 354 | 3,000 | 885 |
| 2002-06-26 | 351 | 351 | 351 | 351 | 1,000 | 877.50 |
| 2002-06-25 | 350 | 351 | 350 | 350 | 10,000 | 875 |
| 2002-06-24 | 350 | 355 | 350 | 350 | 9,000 | 875 |
| 2002-06-21 | 360 | 360 | 350 | 350 | 2,000 | 875 |
| 2002-06-20 | 364 | 365 | 355 | 355 | 13,000 | 887.50 |
| 2002-06-19 | 385 | 385 | 360 | 360 | 5,000 | 900 |
| 2002-06-18 | 371 | 394 | 371 | 390 | 5,000 | 975 |
| 2002-06-17 | 384 | 385 | 361 | 371 | 14,000 | 927.50 |
| 2002-06-14 | 395 | 398 | 380 | 385 | 13,000 | 962.50 |
| 2002-06-13 | 350 | 410 | 350 | 370 | 31,000 | 925 |
| 2002-06-12 | 349 | 349 | 345 | 345 | 2,000 | 862.50 |
| 2002-06-11 | 337 | 339 | 337 | 339 | 4,000 | 847.50 |
| 2002-06-10 | 350 | 350 | 333 | 333 | 2,000 | 832.50 |
| 2002-06-07 | 351 | 352 | 350 | 350 | 4,000 | 875 |
| 2002-06-06 | 366 | 367 | 366 | 366 | 4,000 | 915 |
| 2002-06-05 | 366 | 366 | 366 | 366 | 1,000 | 915 |
| 2002-06-04 | 367 | 367 | 366 | 366 | 2,000 | 915 |
| 2002-06-03 | 367 | 367 | 367 | 367 | 6,000 | 917.50 |
| 2002-05-31 | 365 | 365 | 365 | 365 | 4,000 | 912.50 |
| 2002-05-29 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 2002-05-28 | 380 | 380 | 366 | 378 | 7,000 | 945 |
| 2002-05-27 | 367 | 373 | 367 | 370 | 6,000 | 925 |
| 2002-05-24 | 375 | 377 | 370 | 377 | 16,000 | 942.50 |
| 2002-05-23 | 390 | 390 | 385 | 390 | 17,000 | 975 |
| 2002-05-22 | 390 | 390 | 390 | 390 | 22,000 | 975 |
| 2002-05-21 | 410 | 410 | 390 | 390 | 10,000 | 975 |
| 2002-05-20 | 395 | 410 | 395 | 410 | 9,000 | 1,025 |
| 2002-05-17 | 371 | 383 | 371 | 383 | 7,000 | 957.50 |
| 2002-05-16 | 381 | 381 | 370 | 370 | 3,000 | 925 |
| 2002-05-15 | 391 | 391 | 381 | 381 | 3,000 | 952.50 |
| 2002-05-14 | 376 | 376 | 376 | 376 | 1,000 | 940 |
| 2002-05-13 | 366 | 371 | 366 | 371 | 5,000 | 927.50 |
| 2002-05-10 | 380 | 390 | 380 | 390 | 3,000 | 975 |
| 2002-05-09 | 390 | 399 | 390 | 390 | 6,000 | 975 |
| 2002-05-08 | 390 | 390 | 373 | 373 | 8,000 | 932.50 |
| 2002-05-07 | 390 | 390 | 374 | 374 | 3,000 | 935 |
| 2002-05-02 | 420 | 420 | 390 | 390 | 7,000 | 975 |
| 2002-05-01 | 425 | 425 | 420 | 420 | 5,000 | 1,050 |
| 2002-04-30 | 434 | 434 | 426 | 426 | 14,000 | 1,065 |
| 2002-04-26 | 439 | 439 | 430 | 438 | 14,000 | 1,095 |
| 2002-04-25 | 420 | 440 | 420 | 440 | 20,000 | 1,100 |
| 2002-04-24 | 419 | 420 | 415 | 415 | 7,000 | 1,037.50 |
| 2002-04-23 | 420 | 425 | 410 | 420 | 16,000 | 1,050 |
| 2002-04-22 | 425 | 430 | 420 | 425 | 21,000 | 1,062.50 |
| 2002-04-19 | 385 | 398 | 385 | 398 | 10,000 | 995 |
| 2002-04-18 | 375 | 380 | 375 | 380 | 3,000 | 950 |
| 2002-04-17 | 375 | 375 | 365 | 365 | 8,000 | 912.50 |
| 2002-04-16 | 365 | 365 | 340 | 361 | 15,000 | 902.50 |
| 2002-04-15 | 365 | 365 | 365 | 365 | 2,000 | 912.50 |
| 2002-04-12 | 367 | 367 | 366 | 366 | 3,000 | 915 |
| 2002-04-11 | 380 | 380 | 366 | 366 | 6,000 | 915 |
| 2002-04-10 | 380 | 384 | 378 | 378 | 7,000 | 945 |
| 2002-04-09 | 385 | 385 | 385 | 385 | 4,000 | 962.50 |
| 2002-04-08 | 385 | 385 | 380 | 385 | 8,000 | 962.50 |
| 2002-04-05 | 375 | 380 | 375 | 380 | 9,000 | 950 |
| 2002-04-04 | 371 | 375 | 371 | 375 | 3,000 | 937.50 |
| 2002-04-02 | 380 | 380 | 380 | 380 | 5,000 | 950 |
| 2002-04-01 | 380 | 380 | 370 | 370 | 4,000 | 925 |
| 2002-03-27 | 380 | 380 | 370 | 370 | 4,000 | 925 |
| 2002-03-26 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 2002-03-25 | 381 | 381 | 380 | 380 | 7,000 | 950 |
| 2002-03-22 | 395 | 395 | 381 | 381 | 5,000 | 952.50 |
| 2002-03-20 | 395 | 400 | 385 | 385 | 17,000 | 962.50 |
| 2002-03-19 | 366 | 380 | 366 | 380 | 15,000 | 950 |
| 2002-03-18 | 380 | 380 | 358 | 360 | 4,000 | 900 |
| 2002-03-15 | 390 | 390 | 380 | 380 | 3,000 | 950 |
| 2002-03-14 | 366 | 380 | 350 | 380 | 11,000 | 950 |
| 2002-03-13 | 380 | 380 | 365 | 366 | 13,000 | 915 |
| 2002-03-12 | 419 | 419 | 390 | 390 | 18,000 | 975 |
| 2002-03-11 | 400 | 429 | 400 | 410 | 42,000 | 1,025 |
| 2002-03-08 | 369 | 390 | 360 | 390 | 34,000 | 975 |
| 2002-03-07 | 330 | 378 | 324 | 370 | 48,000 | 925 |
| 2002-03-06 | 333 | 333 | 320 | 330 | 13,000 | 825 |
| 2002-03-05 | 286 | 339 | 286 | 329 | 30,000 | 822.50 |
| 2002-03-04 | 280 | 294 | 280 | 285 | 12,000 | 712.50 |
| 2002-03-01 | 282 | 282 | 280 | 280 | 5,000 | 700 |
| 2002-02-28 | 275 | 294 | 275 | 294 | 3,000 | 735 |
| 2002-02-27 | 307 | 310 | 290 | 295 | 21,000 | 737.50 |
| 2002-02-26 | 270 | 294 | 265 | 292 | 19,000 | 730 |
| 2002-02-25 | 259 | 260 | 259 | 260 | 3,000 | 650 |
| 2002-02-22 | 249 | 249 | 249 | 249 | 3,000 | 622.50 |
| 2002-02-20 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 2002-02-19 | 249 | 250 | 240 | 240 | 19,000 | 600 |
| 2002-02-15 | 249 | 250 | 245 | 245 | 10,000 | 612.50 |
| 2002-02-14 | 235 | 237 | 235 | 236 | 8,000 | 590 |
| 2002-02-13 | 245 | 250 | 240 | 250 | 4,000 | 625 |
| 2002-02-07 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2002-02-04 | 251 | 251 | 247 | 247 | 3,000 | 617.50 |
| 2002-02-01 | 250 | 250 | 250 | 250 | 4,000 | 625 |
| 2002-01-31 | 245 | 245 | 241 | 241 | 4,000 | 602.50 |
| 2002-01-30 | 250 | 250 | 245 | 245 | 5,000 | 612.50 |
| 2002-01-29 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 2002-01-28 | 246 | 250 | 246 | 250 | 5,000 | 625 |
| 2002-01-25 | 240 | 245 | 240 | 245 | 3,000 | 612.50 |
| 2002-01-24 | 235 | 235 | 235 | 235 | 2,000 | 587.50 |
| 2002-01-23 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2002-01-22 | 227 | 227 | 227 | 227 | 1,000 | 567.50 |
| 2002-01-21 | 225 | 227 | 225 | 227 | 4,000 | 567.50 |
| 2002-01-18 | 225 | 226 | 225 | 226 | 4,000 | 565 |
| 2002-01-17 | 225 | 225 | 225 | 225 | 4,000 | 562.50 |
| 2002-01-16 | 232 | 232 | 228 | 228 | 6,000 | 570 |
| 2002-01-15 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2002-01-11 | 235 | 237 | 235 | 237 | 2,000 | 592.50 |
| 2002-01-10 | 242 | 245 | 237 | 237 | 16,000 | 592.50 |
| 2002-01-09 | 280 | 280 | 257 | 257 | 29,000 | 642.50 |
| 2002-01-08 | 285 | 310 | 280 | 280 | 35,000 | 700 |
| 2002-01-07 | 251 | 280 | 251 | 280 | 11,000 | 700 |
| 2002-01-04 | 243 | 243 | 243 | 243 | 1,000 | 607.50 |
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
