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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 314 | 320 | 314 | 320 | 4,000 | 800 |
| 2003-12-26 | 298 | 298 | 292 | 292 | 6,000 | 730 |
| 2003-12-25 | 300 | 300 | 290 | 295 | 18,000 | 737.50 |
| 2003-12-24 | 300 | 300 | 296 | 300 | 15,000 | 750 |
| 2003-12-22 | 300 | 300 | 291 | 300 | 17,000 | 750 |
| 2003-12-19 | 305 | 305 | 303 | 305 | 4,000 | 762.50 |
| 2003-12-18 | 310 | 310 | 300 | 310 | 15,000 | 775 |
| 2003-12-17 | 313 | 315 | 310 | 310 | 10,000 | 775 |
| 2003-12-15 | 315 | 320 | 310 | 310 | 21,000 | 775 |
| 2003-12-12 | 311 | 329 | 311 | 325 | 14,000 | 812.50 |
| 2003-12-11 | 310 | 310 | 310 | 310 | 7,000 | 775 |
| 2003-12-10 | 310 | 310 | 310 | 310 | 9,000 | 775 |
| 2003-12-09 | 310 | 310 | 310 | 310 | 6,000 | 775 |
| 2003-12-08 | 310 | 310 | 310 | 310 | 6,000 | 775 |
| 2003-12-05 | 305 | 310 | 305 | 310 | 4,000 | 775 |
| 2003-12-04 | 310 | 310 | 310 | 310 | 2,000 | 775 |
| 2003-12-03 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2003-12-02 | 305 | 310 | 305 | 310 | 4,000 | 775 |
| 2003-12-01 | 300 | 302 | 300 | 302 | 9,000 | 755 |
| 2003-11-28 | 306 | 310 | 305 | 305 | 11,000 | 762.50 |
| 2003-11-27 | 306 | 310 | 306 | 310 | 7,000 | 775 |
| 2003-11-26 | 314 | 314 | 305 | 305 | 11,000 | 762.50 |
| 2003-11-25 | 312 | 312 | 308 | 309 | 12,000 | 772.50 |
| 2003-11-21 | 306 | 307 | 306 | 307 | 13,000 | 767.50 |
| 2003-11-20 | 319 | 319 | 315 | 318 | 4,000 | 795 |
| 2003-11-19 | 302 | 303 | 300 | 300 | 16,000 | 750 |
| 2003-11-18 | 285 | 304 | 285 | 304 | 18,000 | 760 |
| 2003-11-17 | 330 | 330 | 301 | 301 | 7,000 | 752.50 |
| 2003-11-14 | 345 | 347 | 345 | 345 | 7,000 | 862.50 |
| 2003-11-13 | 344 | 347 | 342 | 347 | 5,000 | 867.50 |
| 2003-11-12 | 331 | 350 | 331 | 340 | 14,000 | 850 |
| 2003-11-11 | 350 | 350 | 320 | 320 | 16,000 | 800 |
| 2003-11-10 | 378 | 379 | 363 | 370 | 26,000 | 925 |
| 2003-11-07 | 435 | 435 | 420 | 430 | 14,000 | 1,075 |
| 2003-11-06 | 439 | 439 | 430 | 435 | 12,000 | 1,087.50 |
| 2003-11-05 | 439 | 440 | 436 | 440 | 11,000 | 1,100 |
| 2003-11-04 | 450 | 450 | 436 | 436 | 23,000 | 1,090 |
| 2003-10-31 | 431 | 435 | 431 | 435 | 6,000 | 1,087.50 |
| 2003-10-30 | 429 | 430 | 420 | 430 | 15,000 | 1,075 |
| 2003-10-29 | 425 | 425 | 425 | 425 | 7,000 | 1,062.50 |
| 2003-10-28 | 425 | 425 | 417 | 417 | 7,000 | 1,042.50 |
| 2003-10-27 | 430 | 435 | 425 | 425 | 3,000 | 1,062.50 |
| 2003-10-24 | 430 | 440 | 430 | 440 | 5,000 | 1,100 |
| 2003-10-23 | 450 | 450 | 422 | 422 | 25,000 | 1,055 |
| 2003-10-22 | 458 | 461 | 450 | 460 | 24,000 | 1,150 |
| 2003-10-21 | 472 | 472 | 440 | 455 | 95,000 | 1,137.50 |
| 2003-10-20 | 441 | 480 | 441 | 470 | 54,000 | 1,175 |
| 2003-10-17 | 440 | 448 | 435 | 436 | 20,000 | 1,090 |
| 2003-10-16 | 423 | 430 | 420 | 430 | 18,000 | 1,075 |
| 2003-10-15 | 415 | 420 | 413 | 420 | 29,000 | 1,050 |
| 2003-10-14 | 407 | 415 | 407 | 415 | 12,000 | 1,037.50 |
| 2003-10-10 | 408 | 409 | 406 | 406 | 16,000 | 1,015 |
| 2003-10-09 | 410 | 418 | 410 | 418 | 11,000 | 1,045 |
| 2003-10-08 | 406 | 420 | 406 | 420 | 10,000 | 1,050 |
| 2003-10-07 | 412 | 412 | 404 | 404 | 5,000 | 1,010 |
| 2003-10-06 | 419 | 419 | 408 | 408 | 15,000 | 1,020 |
| 2003-10-03 | 409 | 419 | 408 | 419 | 7,000 | 1,047.50 |
| 2003-10-02 | 402 | 420 | 402 | 420 | 15,000 | 1,050 |
| 2003-10-01 | 396 | 398 | 396 | 397 | 9,000 | 992.50 |
| 2003-09-30 | 392 | 410 | 390 | 410 | 34,000 | 1,025 |
| 2003-09-29 | 395 | 395 | 394 | 394 | 3,000 | 985 |
| 2003-09-26 | 390 | 400 | 390 | 400 | 10,000 | 1,000 |
| 2003-09-25 | 402 | 403 | 395 | 399 | 25,000 | 997.50 |
| 2003-09-24 | 410 | 415 | 402 | 402 | 16,000 | 1,005 |
| 2003-09-22 | 427 | 427 | 406 | 410 | 33,000 | 1,025 |
| 2003-09-19 | 445 | 465 | 430 | 430 | 119,000 | 1,075 |
| 2003-09-18 | 410 | 433 | 406 | 430 | 93,000 | 1,075 |
| 2003-09-17 | 388 | 400 | 386 | 400 | 42,000 | 1,000 |
| 2003-09-16 | 380 | 385 | 378 | 385 | 21,000 | 962.50 |
| 2003-09-12 | 375 | 380 | 375 | 380 | 5,000 | 950 |
| 2003-09-11 | 375 | 379 | 371 | 376 | 14,000 | 940 |
| 2003-09-10 | 375 | 380 | 372 | 380 | 5,000 | 950 |
| 2003-09-09 | 379 | 380 | 374 | 380 | 15,000 | 950 |
| 2003-09-08 | 371 | 371 | 370 | 370 | 5,000 | 925 |
| 2003-09-05 | 376 | 380 | 372 | 380 | 12,000 | 950 |
| 2003-09-04 | 376 | 379 | 376 | 378 | 8,000 | 945 |
| 2003-09-03 | 385 | 385 | 375 | 375 | 4,000 | 937.50 |
| 2003-09-02 | 382 | 392 | 380 | 380 | 20,000 | 950 |
| 2003-09-01 | 380 | 395 | 380 | 380 | 24,000 | 950 |
| 2003-08-29 | 380 | 380 | 370 | 370 | 10,000 | 925 |
| 2003-08-28 | 379 | 379 | 360 | 373 | 19,000 | 932.50 |
| 2003-08-27 | 372 | 385 | 372 | 381 | 24,000 | 952.50 |
| 2003-08-26 | 385 | 385 | 361 | 365 | 28,000 | 912.50 |
| 2003-08-25 | 390 | 400 | 380 | 380 | 101,000 | 950 |
| 2003-08-22 | 340 | 390 | 340 | 383 | 188,000 | 957.50 |
| 2003-08-21 | 335 | 335 | 327 | 335 | 59,000 | 837.50 |
| 2003-08-20 | 335 | 335 | 327 | 331 | 43,000 | 827.50 |
| 2003-08-19 | 325 | 338 | 325 | 335 | 67,000 | 837.50 |
| 2003-08-18 | 316 | 325 | 316 | 320 | 10,000 | 800 |
| 2003-08-15 | 317 | 317 | 315 | 315 | 16,000 | 787.50 |
| 2003-08-14 | 315 | 315 | 311 | 315 | 31,000 | 787.50 |
| 2003-08-13 | 315 | 315 | 315 | 315 | 12,000 | 787.50 |
| 2003-08-12 | 329 | 329 | 315 | 315 | 28,000 | 787.50 |
| 2003-08-11 | 330 | 330 | 310 | 329 | 20,000 | 822.50 |
| 2003-08-08 | 316 | 330 | 316 | 330 | 35,000 | 825 |
| 2003-08-07 | 316 | 316 | 315 | 315 | 5,000 | 787.50 |
| 2003-08-06 | 317 | 317 | 316 | 316 | 4,000 | 790 |
| 2003-08-05 | 316 | 316 | 316 | 316 | 1,000 | 790 |
| 2003-08-04 | 318 | 320 | 316 | 316 | 8,000 | 790 |
| 2003-08-01 | 320 | 320 | 315 | 315 | 6,000 | 787.50 |
| 2003-07-31 | 320 | 320 | 320 | 320 | 3,000 | 800 |
| 2003-07-30 | 329 | 329 | 325 | 325 | 13,000 | 812.50 |
| 2003-07-29 | 330 | 330 | 325 | 330 | 22,000 | 825 |
| 2003-07-28 | 329 | 330 | 329 | 330 | 19,000 | 825 |
| 2003-07-25 | 332 | 332 | 330 | 330 | 9,000 | 825 |
| 2003-07-24 | 334 | 334 | 329 | 332 | 15,000 | 830 |
| 2003-07-23 | 322 | 329 | 321 | 329 | 8,000 | 822.50 |
| 2003-07-22 | 315 | 320 | 310 | 320 | 19,000 | 800 |
| 2003-07-18 | 314 | 314 | 310 | 310 | 10,000 | 775 |
| 2003-07-17 | 335 | 335 | 317 | 317 | 17,000 | 792.50 |
| 2003-07-16 | 350 | 352 | 330 | 330 | 34,000 | 825 |
| 2003-07-15 | 348 | 348 | 333 | 340 | 31,000 | 850 |
| 2003-07-14 | 311 | 330 | 311 | 330 | 37,000 | 825 |
| 2003-07-11 | 310 | 310 | 300 | 301 | 9,000 | 752.50 |
| 2003-07-10 | 320 | 320 | 310 | 310 | 7,000 | 775 |
| 2003-07-09 | 325 | 325 | 320 | 320 | 4,000 | 800 |
| 2003-07-08 | 331 | 340 | 330 | 330 | 26,000 | 825 |
| 2003-07-07 | 315 | 340 | 315 | 330 | 16,000 | 825 |
| 2003-07-04 | 315 | 320 | 315 | 320 | 25,000 | 800 |
| 2003-07-03 | 329 | 330 | 315 | 315 | 26,000 | 787.50 |
| 2003-07-02 | 325 | 340 | 325 | 329 | 22,000 | 822.50 |
| 2003-07-01 | 320 | 335 | 320 | 325 | 29,000 | 812.50 |
| 2003-06-30 | 305 | 320 | 305 | 320 | 20,000 | 800 |
| 2003-06-27 | 300 | 305 | 295 | 305 | 16,000 | 762.50 |
| 2003-06-26 | 316 | 316 | 300 | 305 | 11,000 | 762.50 |
| 2003-06-25 | 320 | 320 | 316 | 316 | 14,000 | 790 |
| 2003-06-24 | 340 | 340 | 317 | 317 | 42,000 | 792.50 |
| 2003-06-23 | 318 | 348 | 318 | 333 | 37,000 | 832.50 |
| 2003-06-20 | 303 | 318 | 300 | 315 | 13,000 | 787.50 |
| 2003-06-19 | 301 | 310 | 299 | 305 | 29,000 | 762.50 |
| 2003-06-18 | 286 | 298 | 285 | 298 | 28,000 | 745 |
| 2003-06-17 | 265 | 290 | 258 | 285 | 26,000 | 712.50 |
| 2003-06-16 | 260 | 267 | 257 | 263 | 22,000 | 657.50 |
| 2003-06-13 | 262 | 263 | 257 | 257 | 17,000 | 642.50 |
| 2003-06-12 | 261 | 262 | 256 | 260 | 19,000 | 650 |
| 2003-06-11 | 247 | 256 | 247 | 256 | 6,000 | 640 |
| 2003-06-10 | 250 | 250 | 247 | 247 | 2,000 | 617.50 |
| 2003-06-09 | 257 | 257 | 250 | 251 | 13,000 | 627.50 |
| 2003-06-06 | 259 | 266 | 257 | 257 | 25,000 | 642.50 |
| 2003-06-05 | 254 | 258 | 251 | 254 | 47,000 | 635 |
| 2003-06-04 | 234 | 249 | 233 | 249 | 47,000 | 622.50 |
| 2003-06-03 | 230 | 232 | 227 | 232 | 28,000 | 580 |
| 2003-06-02 | 230 | 233 | 225 | 230 | 11,000 | 575 |
| 2003-05-30 | 227 | 231 | 227 | 231 | 13,000 | 577.50 |
| 2003-05-29 | 234 | 234 | 234 | 234 | 2,000 | 585 |
| 2003-05-28 | 229 | 234 | 229 | 234 | 12,000 | 585 |
| 2003-05-27 | 230 | 230 | 221 | 222 | 7,000 | 555 |
| 2003-05-26 | 230 | 232 | 230 | 230 | 11,000 | 575 |
| 2003-05-23 | 236 | 236 | 230 | 230 | 22,000 | 575 |
| 2003-05-22 | 236 | 236 | 234 | 235 | 11,000 | 587.50 |
| 2003-05-21 | 232 | 235 | 230 | 235 | 15,000 | 587.50 |
| 2003-05-20 | 232 | 232 | 231 | 231 | 3,000 | 577.50 |
| 2003-05-19 | 230 | 232 | 230 | 230 | 5,000 | 575 |
| 2003-05-16 | 232 | 232 | 232 | 232 | 1,000 | 580 |
| 2003-05-15 | 235 | 235 | 232 | 232 | 8,000 | 580 |
| 2003-05-14 | 235 | 235 | 230 | 235 | 11,000 | 587.50 |
| 2003-05-13 | 230 | 235 | 230 | 235 | 7,000 | 587.50 |
| 2003-05-12 | 230 | 235 | 230 | 235 | 15,000 | 587.50 |
| 2003-05-09 | 229 | 230 | 229 | 230 | 5,000 | 575 |
| 2003-05-08 | 236 | 236 | 228 | 228 | 7,000 | 570 |
| 2003-05-07 | 245 | 245 | 235 | 235 | 7,000 | 587.50 |
| 2003-05-06 | 241 | 242 | 240 | 242 | 19,000 | 605 |
| 2003-05-01 | 240 | 240 | 238 | 238 | 2,000 | 595 |
| 2003-04-30 | 235 | 240 | 235 | 240 | 4,000 | 600 |
| 2003-04-28 | 240 | 240 | 235 | 235 | 3,000 | 587.50 |
| 2003-04-25 | 250 | 250 | 240 | 240 | 13,000 | 600 |
| 2003-04-24 | 248 | 250 | 241 | 250 | 12,000 | 625 |
| 2003-04-23 | 240 | 244 | 240 | 244 | 22,000 | 610 |
| 2003-04-22 | 242 | 250 | 240 | 240 | 9,000 | 600 |
| 2003-04-21 | 259 | 259 | 240 | 240 | 8,000 | 600 |
| 2003-04-18 | 240 | 240 | 231 | 231 | 2,000 | 577.50 |
| 2003-04-17 | 235 | 235 | 230 | 230 | 5,000 | 575 |
| 2003-04-16 | 235 | 240 | 230 | 230 | 6,000 | 575 |
| 2003-04-14 | 235 | 235 | 235 | 235 | 4,000 | 587.50 |
| 2003-04-11 | 235 | 235 | 235 | 235 | 2,000 | 587.50 |
| 2003-04-10 | 236 | 236 | 235 | 235 | 3,000 | 587.50 |
| 2003-04-09 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2003-04-08 | 238 | 238 | 238 | 238 | 3,000 | 595 |
| 2003-04-07 | 235 | 235 | 235 | 235 | 3,000 | 587.50 |
| 2003-04-04 | 252 | 252 | 250 | 250 | 3,000 | 625 |
| 2003-04-03 | 252 | 252 | 252 | 252 | 3,000 | 630 |
| 2003-04-02 | 260 | 270 | 252 | 252 | 6,000 | 630 |
| 2003-03-28 | 247 | 259 | 247 | 259 | 10,000 | 647.50 |
| 2003-03-27 | 245 | 257 | 245 | 247 | 16,000 | 617.50 |
| 2003-03-26 | 236 | 245 | 236 | 245 | 7,000 | 612.50 |
| 2003-03-25 | 225 | 235 | 225 | 235 | 8,000 | 587.50 |
| 2003-03-24 | 225 | 225 | 225 | 225 | 2,000 | 562.50 |
| 2003-03-20 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2003-03-19 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2003-03-18 | 225 | 225 | 220 | 220 | 2,000 | 550 |
| 2003-03-17 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2003-03-13 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2003-03-12 | 215 | 225 | 215 | 225 | 3,000 | 562.50 |
| 2003-03-11 | 205 | 215 | 205 | 215 | 4,000 | 537.50 |
| 2003-03-10 | 215 | 215 | 195 | 195 | 4,000 | 487.50 |
| 2003-03-07 | 220 | 220 | 215 | 215 | 6,000 | 537.50 |
| 2003-03-06 | 228 | 230 | 228 | 230 | 2,000 | 575 |
| 2003-03-05 | 235 | 235 | 222 | 223 | 5,000 | 557.50 |
| 2003-02-28 | 240 | 240 | 240 | 240 | 4,000 | 600 |
| 2003-02-27 | 240 | 240 | 240 | 240 | 3,000 | 600 |
| 2003-02-26 | 249 | 249 | 240 | 240 | 2,000 | 600 |
| 2003-02-25 | 250 | 253 | 249 | 249 | 7,000 | 622.50 |
| 2003-02-24 | 248 | 251 | 248 | 248 | 8,000 | 620 |
| 2003-02-21 | 250 | 250 | 248 | 248 | 3,000 | 620 |
| 2003-02-20 | 245 | 250 | 245 | 250 | 5,000 | 625 |
| 2003-02-19 | 238 | 245 | 238 | 245 | 3,000 | 612.50 |
| 2003-02-18 | 240 | 245 | 230 | 239 | 7,000 | 597.50 |
| 2003-02-17 | 250 | 260 | 250 | 250 | 9,000 | 625 |
| 2003-02-14 | 244 | 250 | 244 | 250 | 5,000 | 625 |
| 2003-02-13 | 235 | 238 | 235 | 238 | 2,000 | 595 |
| 2003-02-12 | 229 | 235 | 229 | 234 | 7,000 | 585 |
| 2003-02-10 | 229 | 229 | 210 | 229 | 6,000 | 572.50 |
| 2003-02-07 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2003-02-06 | 215 | 215 | 215 | 215 | 3,000 | 537.50 |
| 2003-02-05 | 214 | 214 | 214 | 214 | 1,000 | 535 |
| 2003-02-04 | 210 | 213 | 210 | 213 | 5,000 | 532.50 |
| 2003-02-03 | 212 | 215 | 207 | 207 | 8,000 | 517.50 |
| 2003-01-31 | 211 | 211 | 211 | 211 | 1,000 | 527.50 |
| 2003-01-30 | 225 | 225 | 211 | 216 | 9,000 | 540 |
| 2003-01-29 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2003-01-28 | 225 | 225 | 225 | 225 | 2,000 | 562.50 |
| 2003-01-27 | 240 | 240 | 230 | 230 | 6,000 | 575 |
| 2003-01-24 | 231 | 245 | 231 | 240 | 21,000 | 600 |
| 2003-01-23 | 226 | 227 | 225 | 227 | 20,000 | 567.50 |
| 2003-01-22 | 222 | 225 | 222 | 225 | 5,000 | 562.50 |
| 2003-01-21 | 222 | 222 | 220 | 220 | 18,000 | 550 |
| 2003-01-20 | 235 | 235 | 222 | 222 | 3,000 | 555 |
| 2003-01-17 | 270 | 270 | 245 | 245 | 11,000 | 612.50 |
| 2003-01-16 | 228 | 270 | 228 | 270 | 38,000 | 675 |
| 2003-01-15 | 225 | 226 | 225 | 225 | 8,000 | 562.50 |
| 2003-01-14 | 220 | 226 | 220 | 226 | 13,000 | 565 |
| 2003-01-09 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2003-01-08 | 210 | 225 | 210 | 220 | 5,000 | 550 |
| 2003-01-07 | 226 | 226 | 215 | 215 | 5,000 | 537.50 |
| 2003-01-06 | 225 | 225 | 225 | 225 | 3,000 | 562.50 |
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
