6928 (株)エノモトの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	335	340	333	340	11,000	850
2004-12-29	333	335	333	335	8,000	837.50
2004-12-28	328	335	328	330	12,000	825
2004-12-27	340	340	326	326	11,000	815
2004-12-24	341	341	335	340	15,000	850
2004-12-22	349	349	339	341	8,000	852.50
2004-12-20	335	349	335	349	8,000	872.50
2004-12-17	344	350	335	335	10,000	837.50
2004-12-16	346	350	345	345	8,000	862.50
2004-12-15	361	361	345	345	15,000	862.50
2004-12-14	361	370	361	370	11,000	925
2004-12-13	342	372	342	369	10,000	922.50
2004-12-10	340	340	340	340	1,000	850
2004-12-09	335	339	335	339	3,000	847.50
2004-12-08	339	340	337	337	10,000	842.50
2004-12-07	341	341	340	340	3,000	850
2004-12-06	338	338	338	338	3,000	845
2004-12-03	335	338	335	338	5,000	845
2004-12-02	330	336	330	336	9,000	840
2004-11-30	332	332	332	332	1,000	830
2004-11-29	336	336	331	335	3,000	837.50
2004-11-26	330	336	330	336	4,000	840
2004-11-25	333	334	333	333	5,000	832.50
2004-11-24	332	332	332	332	4,000	830
2004-11-22	338	338	332	332	4,000	830
2004-11-19	338	339	338	338	7,000	845
2004-11-18	333	338	332	338	10,000	845
2004-11-17	328	332	328	332	10,000	830
2004-11-16	328	328	328	328	6,000	820
2004-11-15	334	334	319	329	22,000	822.50
2004-11-12	340	347	340	347	10,000	867.50
2004-11-11	340	340	334	334	7,000	835
2004-11-10	340	340	336	336	2,000	840
2004-11-09	342	342	335	339	13,000	847.50
2004-11-05	349	350	345	345	6,000	862.50
2004-11-04	345	345	345	345	6,000	862.50
2004-11-02	345	345	335	340	10,000	850
2004-11-01	345	345	345	345	1,000	862.50
2004-10-28	349	349	349	349	1,000	872.50
2004-10-27	343	344	338	344	12,000	860
2004-10-26	340	340	340	340	9,000	850
2004-10-25	350	350	340	340	11,000	850
2004-10-22	365	365	353	353	9,000	882.50
2004-10-21	370	370	365	365	6,000	912.50
2004-10-20	374	374	370	370	3,000	925
2004-10-19	375	380	375	380	13,000	950
2004-10-18	379	379	376	376	4,000	940
2004-10-15	382	382	379	380	8,000	950
2004-10-14	385	385	385	385	2,000	962.50
2004-10-13	388	388	385	385	2,000	962.50
2004-10-12	395	395	388	388	5,000	970
2004-10-08	395	395	395	395	1,000	987.50
2004-10-07	388	390	388	390	5,000	975
2004-10-06	388	388	386	386	8,000	965
2004-10-05	395	395	380	388	24,000	970
2004-10-04	386	392	381	392	6,000	980
2004-10-01	383	385	379	385	15,000	962.50
2004-09-30	379	393	379	379	27,000	947.50
2004-09-29	409	409	409	409	1,000	1,022.50
2004-09-28	410	410	410	410	1,000	1,025
2004-09-24	421	421	411	418	7,000	1,045
2004-09-22	416	416	416	416	2,000	1,040
2004-09-21	421	421	415	415	5,000	1,037.50
2004-09-17	420	425	419	425	6,000	1,062.50
2004-09-16	421	421	421	421	3,000	1,052.50
2004-09-15	420	430	420	430	5,000	1,075
2004-09-14	430	430	425	425	3,000	1,062.50
2004-09-13	426	430	425	430	6,000	1,075
2004-09-09	431	431	430	430	4,000	1,075
2004-09-08	443	443	431	431	4,000	1,077.50
2004-09-06	432	445	426	445	10,000	1,112.50
2004-09-03	434	438	434	438	3,000	1,095
2004-09-02	431	434	431	434	3,000	1,085
2004-09-01	432	432	430	430	7,000	1,075
2004-08-30	435	435	435	435	2,000	1,087.50
2004-08-26	434	440	434	440	2,000	1,100
2004-08-25	432	435	426	435	18,000	1,087.50
2004-08-24	438	438	430	430	7,000	1,075
2004-08-23	436	438	427	438	11,000	1,095
2004-08-20	434	434	434	434	2,000	1,085
2004-08-19	427	433	427	433	3,000	1,082.50
2004-08-18	416	422	415	422	4,000	1,055
2004-08-17	421	421	411	411	3,000	1,027.50
2004-08-16	421	421	421	421	1,000	1,052.50
2004-08-13	425	425	421	421	3,000	1,052.50
2004-08-12	430	430	430	430	7,000	1,075
2004-08-11	440	440	430	430	7,000	1,075
2004-08-10	415	420	415	420	5,000	1,050
2004-08-09	417	417	415	415	6,000	1,037.50
2004-08-06	421	428	420	420	4,000	1,050
2004-08-05	420	444	420	444	2,000	1,110
2004-08-04	421	421	419	419	6,000	1,047.50
2004-08-03	449	455	445	445	10,000	1,112.50
2004-08-02	450	453	450	451	9,000	1,127.50
2004-07-30	432	450	431	450	9,000	1,125
2004-07-29	443	444	438	438	5,000	1,095
2004-07-28	435	443	435	443	2,000	1,107.50
2004-07-27	431	431	419	419	13,000	1,047.50
2004-07-26	450	450	440	441	14,000	1,102.50
2004-07-23	465	465	461	461	13,000	1,152.50
2004-07-22	475	475	460	460	26,000	1,150
2004-07-21	470	475	470	475	9,000	1,187.50
2004-07-20	472	472	470	470	18,000	1,175
2004-07-16	478	480	470	480	24,000	1,200
2004-07-15	490	490	483	483	6,000	1,207.50
2004-07-14	487	488	486	488	13,000	1,220
2004-07-13	493	493	486	486	27,000	1,215
2004-07-12	495	495	493	493	6,000	1,232.50
2004-07-09	495	495	490	490	12,000	1,225
2004-07-08	495	500	495	497	17,000	1,242.50
2004-07-07	501	501	480	499	21,000	1,247.50
2004-07-06	541	541	510	510	89,000	1,275
2004-07-05	483	530	483	522	99,000	1,305
2004-07-02	479	479	470	475	6,000	1,187.50
2004-07-01	480	488	480	481	12,000	1,202.50
2004-06-30	470	480	470	480	24,000	1,200
2004-06-29	470	470	462	470	12,000	1,175
2004-06-28	470	472	470	470	4,000	1,175
2004-06-25	475	475	474	475	7,000	1,187.50
2004-06-24	470	478	470	475	8,000	1,187.50
2004-06-22	480	480	474	475	20,000	1,187.50
2004-06-21	460	474	460	474	7,000	1,185
2004-06-18	470	470	456	470	17,000	1,175
2004-06-17	470	470	460	470	7,000	1,175
2004-06-16	472	475	470	470	9,000	1,175
2004-06-15	476	476	470	470	7,000	1,175
2004-06-14	480	480	472	475	9,000	1,187.50
2004-06-11	461	476	461	475	19,000	1,187.50
2004-06-10	473	477	457	457	20,000	1,142.50
2004-06-09	465	477	465	477	3,000	1,192.50
2004-06-08	456	458	453	456	6,000	1,140
2004-06-07	450	450	444	450	6,000	1,125
2004-06-04	451	451	435	435	14,000	1,087.50
2004-06-03	457	457	450	450	5,000	1,125
2004-06-02	460	460	457	457	2,000	1,142.50
2004-06-01	462	472	461	472	9,000	1,180
2004-05-28	469	478	467	478	7,000	1,195
2004-05-27	479	479	465	478	18,000	1,195
2004-05-26	473	480	460	480	29,000	1,200
2004-05-25	487	487	470	479	17,000	1,197.50
2004-05-24	486	500	481	487	39,000	1,217.50
2004-05-21	445	460	445	460	9,000	1,150
2004-05-20	440	450	440	445	4,000	1,112.50
2004-05-19	430	440	430	432	5,000	1,080
2004-05-18	407	416	406	406	8,000	1,015
2004-05-17	424	425	404	421	29,000	1,052.50
2004-05-14	444	444	433	444	6,000	1,110
2004-05-13	439	444	439	440	10,000	1,100
2004-05-12	435	439	430	439	8,000	1,097.50
2004-05-11	421	429	415	429	15,000	1,072.50
2004-05-10	460	460	422	438	27,000	1,095
2004-05-07	461	464	460	462	7,000	1,155
2004-05-06	480	480	470	470	13,000	1,175
2004-04-30	480	480	470	480	19,000	1,200
2004-04-28	480	495	480	485	37,000	1,212.50
2004-04-27	490	490	481	486	34,000	1,215
2004-04-26	475	500	475	489	39,000	1,222.50
2004-04-23	473	484	470	472	53,000	1,180
2004-04-22	455	468	455	468	35,000	1,170
2004-04-21	461	461	451	455	11,000	1,137.50
2004-04-20	459	462	453	462	14,000	1,155
2004-04-19	449	453	442	453	11,000	1,132.50
2004-04-16	450	459	447	447	24,000	1,117.50
2004-04-15	470	470	445	446	30,000	1,115
2004-04-14	474	474	455	459	56,000	1,147.50
2004-04-13	411	475	410	473	65,000	1,182.50
2004-04-12	396	409	396	409	13,000	1,022.50
2004-04-09	410	410	400	404	27,000	1,010
2004-04-08	408	410	405	410	17,000	1,025
2004-04-07	418	418	407	407	9,000	1,017.50
2004-04-06	420	420	401	418	40,000	1,045
2004-04-05	402	420	398	420	29,000	1,050
2004-04-02	380	400	380	400	17,000	1,000
2004-04-01	392	395	391	395	4,000	987.50
2004-03-31	385	391	385	391	5,000	977.50
2004-03-30	398	398	397	397	2,000	992.50
2004-03-29	403	403	398	398	7,000	995
2004-03-26	401	405	400	403	16,000	1,007.50
2004-03-25	405	409	402	405	9,000	1,012.50
2004-03-24	405	405	401	405	12,000	1,012.50
2004-03-23	399	405	397	405	5,000	1,012.50
2004-03-22	399	399	396	399	3,000	997.50
2004-03-19	406	406	400	400	6,000	1,000
2004-03-18	400	409	400	409	10,000	1,022.50
2004-03-17	395	405	395	400	17,000	1,000
2004-03-16	395	395	385	395	7,000	987.50
2004-03-15	390	395	390	395	5,000	987.50
2004-03-12	381	390	371	390	12,000	975
2004-03-11	384	390	384	390	7,000	975
2004-03-10	390	390	389	389	4,000	972.50
2004-03-09	386	390	386	390	9,000	975
2004-03-08	390	390	385	387	11,000	967.50
2004-03-05	375	380	374	380	22,000	950
2004-03-04	379	380	373	380	8,000	950
2004-03-03	371	379	371	379	3,000	947.50
2004-03-02	377	377	376	376	8,000	940
2004-03-01	370	375	370	375	9,000	937.50
2004-02-27	365	368	365	368	3,000	920
2004-02-26	366	366	365	365	3,000	912.50
2004-02-25	371	371	365	365	4,000	912.50
2004-02-24	370	370	364	364	4,000	910
2004-02-23	370	371	370	370	9,000	925
2004-02-19	371	371	370	371	4,000	927.50
2004-02-18	375	375	375	375	1,000	937.50
2004-02-17	375	375	370	371	7,000	927.50
2004-02-16	375	375	375	375	4,000	937.50
2004-02-13	371	375	371	375	11,000	937.50
2004-02-12	375	375	370	370	6,000	925
2004-02-10	377	377	368	370	7,000	925
2004-02-09	370	385	370	380	6,000	950
2004-02-06	349	360	349	360	26,000	900
2004-02-04	357	357	357	357	3,000	892.50
2004-02-03	375	375	360	362	6,000	905
2004-02-02	380	380	365	375	12,000	937.50
2004-01-30	379	380	372	380	4,000	950
2004-01-29	380	380	369	371	9,000	927.50
2004-01-28	381	382	381	381	4,000	952.50
2004-01-27	382	390	382	390	6,000	975
2004-01-26	382	382	381	381	4,000	952.50
2004-01-23	385	389	381	381	7,000	952.50
2004-01-22	390	390	381	385	15,000	962.50
2004-01-21	383	390	383	390	7,000	975
2004-01-20	391	391	381	382	14,000	955
2004-01-19	362	379	362	379	12,000	947.50
2004-01-16	361	361	355	360	5,000	900
2004-01-15	363	363	360	360	17,000	900
2004-01-14	360	361	356	360	5,000	900
2004-01-13	365	374	360	360	19,000	900
2004-01-09	345	365	345	365	12,000	912.50
2004-01-08	350	351	343	351	11,000	877.50
2004-01-07	352	352	350	351	4,000	877.50
2004-01-06	331	345	331	340	17,000	850
2004-01-05	327	327	327	327	5,000	817.50

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

6928 (株)エノモト の時系列データ [2004年度]

6928 (株)エノモトの時系列データ [2004年度]