6928 (株)エノモト の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-303143203143204,000800
2003-12-262982982922926,000730
2003-12-2530030029029518,000737.50
2003-12-2430030029630015,000750
2003-12-2230030029130017,000750
2003-12-193053053033054,000762.50
2003-12-1831031030031015,000775
2003-12-1731331531031010,000775
2003-12-1531532031031021,000775
2003-12-1231132931132514,000812.50
2003-12-113103103103107,000775
2003-12-103103103103109,000775
2003-12-093103103103106,000775
2003-12-083103103103106,000775
2003-12-053053103053104,000775
2003-12-043103103103102,000775
2003-12-033053053053051,000762.50
2003-12-023053103053104,000775
2003-12-013003023003029,000755
2003-11-2830631030530511,000762.50
2003-11-273063103063107,000775
2003-11-2631431430530511,000762.50
2003-11-2531231230830912,000772.50
2003-11-2130630730630713,000767.50
2003-11-203193193153184,000795
2003-11-1930230330030016,000750
2003-11-1828530428530418,000760
2003-11-173303303013017,000752.50
2003-11-143453473453457,000862.50
2003-11-133443473423475,000867.50
2003-11-1233135033134014,000850
2003-11-1135035032032016,000800
2003-11-1037837936337026,000925
2003-11-0743543542043014,0001,075
2003-11-0643943943043512,0001,087.50
2003-11-0543944043644011,0001,100
2003-11-0445045043643623,0001,090
2003-10-314314354314356,0001,087.50
2003-10-3042943042043015,0001,075
2003-10-294254254254257,0001,062.50
2003-10-284254254174177,0001,042.50
2003-10-274304354254253,0001,062.50
2003-10-244304404304405,0001,100
2003-10-2345045042242225,0001,055
2003-10-2245846145046024,0001,150
2003-10-2147247244045595,0001,137.50
2003-10-2044148044147054,0001,175
2003-10-1744044843543620,0001,090
2003-10-1642343042043018,0001,075
2003-10-1541542041342029,0001,050
2003-10-1440741540741512,0001,037.50
2003-10-1040840940640616,0001,015
2003-10-0941041841041811,0001,045
2003-10-0840642040642010,0001,050
2003-10-074124124044045,0001,010
2003-10-0641941940840815,0001,020
2003-10-034094194084197,0001,047.50
2003-10-0240242040242015,0001,050
2003-10-013963983963979,000992.50
2003-09-3039241039041034,0001,025
2003-09-293953953943943,000985
2003-09-2639040039040010,0001,000
2003-09-2540240339539925,000997.50
2003-09-2441041540240216,0001,005
2003-09-2242742740641033,0001,025
2003-09-19445465430430119,0001,075
2003-09-1841043340643093,0001,075
2003-09-1738840038640042,0001,000
2003-09-1638038537838521,000962.50
2003-09-123753803753805,000950
2003-09-1137537937137614,000940
2003-09-103753803723805,000950
2003-09-0937938037438015,000950
2003-09-083713713703705,000925
2003-09-0537638037238012,000950
2003-09-043763793763788,000945
2003-09-033853853753754,000937.50
2003-09-0238239238038020,000950
2003-09-0138039538038024,000950
2003-08-2938038037037010,000925
2003-08-2837937936037319,000932.50
2003-08-2737238537238124,000952.50
2003-08-2638538536136528,000912.50
2003-08-25390400380380101,000950
2003-08-22340390340383188,000957.50
2003-08-2133533532733559,000837.50
2003-08-2033533532733143,000827.50
2003-08-1932533832533567,000837.50
2003-08-1831632531632010,000800
2003-08-1531731731531516,000787.50
2003-08-1431531531131531,000787.50
2003-08-1331531531531512,000787.50
2003-08-1232932931531528,000787.50
2003-08-1133033031032920,000822.50
2003-08-0831633031633035,000825
2003-08-073163163153155,000787.50
2003-08-063173173163164,000790
2003-08-053163163163161,000790
2003-08-043183203163168,000790
2003-08-013203203153156,000787.50
2003-07-313203203203203,000800
2003-07-3032932932532513,000812.50
2003-07-2933033032533022,000825
2003-07-2832933032933019,000825
2003-07-253323323303309,000825
2003-07-2433433432933215,000830
2003-07-233223293213298,000822.50
2003-07-2231532031032019,000800
2003-07-1831431431031010,000775
2003-07-1733533531731717,000792.50
2003-07-1635035233033034,000825
2003-07-1534834833334031,000850
2003-07-1431133031133037,000825
2003-07-113103103003019,000752.50
2003-07-103203203103107,000775
2003-07-093253253203204,000800
2003-07-0833134033033026,000825
2003-07-0731534031533016,000825
2003-07-0431532031532025,000800
2003-07-0332933031531526,000787.50
2003-07-0232534032532922,000822.50
2003-07-0132033532032529,000812.50
2003-06-3030532030532020,000800
2003-06-2730030529530516,000762.50
2003-06-2631631630030511,000762.50
2003-06-2532032031631614,000790
2003-06-2434034031731742,000792.50
2003-06-2331834831833337,000832.50
2003-06-2030331830031513,000787.50
2003-06-1930131029930529,000762.50
2003-06-1828629828529828,000745
2003-06-1726529025828526,000712.50
2003-06-1626026725726322,000657.50
2003-06-1326226325725717,000642.50
2003-06-1226126225626019,000650
2003-06-112472562472566,000640
2003-06-102502502472472,000617.50
2003-06-0925725725025113,000627.50
2003-06-0625926625725725,000642.50
2003-06-0525425825125447,000635
2003-06-0423424923324947,000622.50
2003-06-0323023222723228,000580
2003-06-0223023322523011,000575
2003-05-3022723122723113,000577.50
2003-05-292342342342342,000585
2003-05-2822923422923412,000585
2003-05-272302302212227,000555
2003-05-2623023223023011,000575
2003-05-2323623623023022,000575
2003-05-2223623623423511,000587.50
2003-05-2123223523023515,000587.50
2003-05-202322322312313,000577.50
2003-05-192302322302305,000575
2003-05-162322322322321,000580
2003-05-152352352322328,000580
2003-05-1423523523023511,000587.50
2003-05-132302352302357,000587.50
2003-05-1223023523023515,000587.50
2003-05-092292302292305,000575
2003-05-082362362282287,000570
2003-05-072452452352357,000587.50
2003-05-0624124224024219,000605
2003-05-012402402382382,000595
2003-04-302352402352404,000600
2003-04-282402402352353,000587.50
2003-04-2525025024024013,000600
2003-04-2424825024125012,000625
2003-04-2324024424024422,000610
2003-04-222422502402409,000600
2003-04-212592592402408,000600
2003-04-182402402312312,000577.50
2003-04-172352352302305,000575
2003-04-162352402302306,000575
2003-04-142352352352354,000587.50
2003-04-112352352352352,000587.50
2003-04-102362362352353,000587.50
2003-04-092352352352351,000587.50
2003-04-082382382382383,000595
2003-04-072352352352353,000587.50
2003-04-042522522502503,000625
2003-04-032522522522523,000630
2003-04-022602702522526,000630
2003-03-2824725924725910,000647.50
2003-03-2724525724524716,000617.50
2003-03-262362452362457,000612.50
2003-03-252252352252358,000587.50
2003-03-242252252252252,000562.50
2003-03-202252252252251,000562.50
2003-03-192252252252251,000562.50
2003-03-182252252202202,000550
2003-03-172252252252251,000562.50
2003-03-132252252252251,000562.50
2003-03-122152252152253,000562.50
2003-03-112052152052154,000537.50
2003-03-102152151951954,000487.50
2003-03-072202202152156,000537.50
2003-03-062282302282302,000575
2003-03-052352352222235,000557.50
2003-02-282402402402404,000600
2003-02-272402402402403,000600
2003-02-262492492402402,000600
2003-02-252502532492497,000622.50
2003-02-242482512482488,000620
2003-02-212502502482483,000620
2003-02-202452502452505,000625
2003-02-192382452382453,000612.50
2003-02-182402452302397,000597.50
2003-02-172502602502509,000625
2003-02-142442502442505,000625
2003-02-132352382352382,000595
2003-02-122292352292347,000585
2003-02-102292292102296,000572.50
2003-02-072302302302301,000575
2003-02-062152152152153,000537.50
2003-02-052142142142141,000535
2003-02-042102132102135,000532.50
2003-02-032122152072078,000517.50
2003-01-312112112112111,000527.50
2003-01-302252252112169,000540
2003-01-292252252252251,000562.50
2003-01-282252252252252,000562.50
2003-01-272402402302306,000575
2003-01-2423124523124021,000600
2003-01-2322622722522720,000567.50
2003-01-222222252222255,000562.50
2003-01-2122222222022018,000550
2003-01-202352352222223,000555
2003-01-1727027024524511,000612.50
2003-01-1622827022827038,000675
2003-01-152252262252258,000562.50
2003-01-1422022622022613,000565
2003-01-092152152152151,000537.50
2003-01-082102252102205,000550
2003-01-072262262152155,000537.50
2003-01-062252252252253,000562.50

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