6928 (株)エノモト の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 700 | 702 | 690 | 702 | 7,000 | 1,755 |
| 2005-12-29 | 698 | 705 | 691 | 701 | 18,000 | 1,752.50 |
| 2005-12-28 | 700 | 705 | 700 | 705 | 13,000 | 1,762.50 |
| 2005-12-27 | 722 | 722 | 705 | 705 | 18,000 | 1,762.50 |
| 2005-12-26 | 704 | 720 | 700 | 720 | 43,000 | 1,800 |
| 2005-12-22 | 714 | 715 | 700 | 704 | 33,000 | 1,760 |
| 2005-12-21 | 710 | 717 | 710 | 717 | 29,000 | 1,792.50 |
| 2005-12-20 | 711 | 711 | 701 | 710 | 10,000 | 1,775 |
| 2005-12-19 | 712 | 715 | 695 | 715 | 47,000 | 1,787.50 |
| 2005-12-16 | 710 | 716 | 706 | 715 | 25,000 | 1,787.50 |
| 2005-12-15 | 712 | 712 | 700 | 705 | 28,000 | 1,762.50 |
| 2005-12-14 | 711 | 711 | 703 | 705 | 21,000 | 1,762.50 |
| 2005-12-13 | 709 | 713 | 692 | 701 | 52,000 | 1,752.50 |
| 2005-12-12 | 678 | 718 | 678 | 716 | 77,000 | 1,790 |
| 2005-12-09 | 647 | 668 | 647 | 668 | 34,000 | 1,670 |
| 2005-12-08 | 677 | 677 | 636 | 646 | 39,000 | 1,615 |
| 2005-12-07 | 660 | 668 | 655 | 667 | 90,000 | 1,667.50 |
| 2005-12-06 | 595 | 665 | 595 | 662 | 108,000 | 1,655 |
| 2005-12-05 | 593 | 608 | 592 | 596 | 48,000 | 1,490 |
| 2005-12-02 | 590 | 591 | 582 | 590 | 58,000 | 1,475 |
| 2005-12-01 | 589 | 591 | 585 | 590 | 47,000 | 1,475 |
| 2005-11-30 | 589 | 589 | 580 | 585 | 58,000 | 1,462.50 |
| 2005-11-29 | 590 | 594 | 575 | 590 | 52,000 | 1,475 |
| 2005-11-28 | 590 | 593 | 587 | 590 | 51,000 | 1,475 |
| 2005-11-25 | 600 | 601 | 584 | 584 | 95,000 | 1,460 |
| 2005-11-24 | 601 | 610 | 601 | 603 | 98,000 | 1,507.50 |
| 2005-11-22 | 598 | 600 | 591 | 596 | 58,000 | 1,490 |
| 2005-11-21 | 572 | 605 | 570 | 573 | 80,000 | 1,432.50 |
| 2005-11-18 | 548 | 552 | 541 | 552 | 40,000 | 1,380 |
| 2005-11-17 | 522 | 540 | 522 | 540 | 26,000 | 1,350 |
| 2005-11-16 | 526 | 526 | 515 | 523 | 20,000 | 1,307.50 |
| 2005-11-15 | 540 | 543 | 522 | 526 | 34,000 | 1,315 |
| 2005-11-14 | 516 | 548 | 515 | 548 | 104,000 | 1,370 |
| 2005-11-11 | 506 | 510 | 492 | 508 | 37,000 | 1,270 |
| 2005-11-10 | 489 | 509 | 488 | 509 | 67,000 | 1,272.50 |
| 2005-11-09 | 490 | 490 | 482 | 485 | 60,000 | 1,212.50 |
| 2005-11-08 | 497 | 502 | 491 | 493 | 85,000 | 1,232.50 |
| 2005-11-07 | 502 | 517 | 483 | 517 | 230,000 | 1,292.50 |
| 2005-11-04 | 440 | 440 | 436 | 437 | 17,000 | 1,092.50 |
| 2005-11-02 | 440 | 443 | 440 | 440 | 6,000 | 1,100 |
| 2005-11-01 | 444 | 444 | 440 | 440 | 31,000 | 1,100 |
| 2005-10-31 | 442 | 445 | 442 | 445 | 5,000 | 1,112.50 |
| 2005-10-28 | 443 | 449 | 441 | 441 | 16,000 | 1,102.50 |
| 2005-10-27 | 442 | 442 | 442 | 442 | 4,000 | 1,105 |
| 2005-10-26 | 444 | 444 | 442 | 442 | 7,000 | 1,105 |
| 2005-10-25 | 443 | 443 | 443 | 443 | 7,000 | 1,107.50 |
| 2005-10-24 | 443 | 443 | 443 | 443 | 4,000 | 1,107.50 |
| 2005-10-21 | 442 | 443 | 442 | 443 | 5,000 | 1,107.50 |
| 2005-10-20 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2005-10-19 | 446 | 450 | 445 | 445 | 23,000 | 1,112.50 |
| 2005-10-18 | 445 | 445 | 445 | 445 | 6,000 | 1,112.50 |
| 2005-10-17 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2005-10-14 | 454 | 454 | 445 | 445 | 16,000 | 1,112.50 |
| 2005-10-13 | 445 | 445 | 445 | 445 | 2,000 | 1,112.50 |
| 2005-10-12 | 445 | 445 | 445 | 445 | 3,000 | 1,112.50 |
| 2005-10-11 | 445 | 450 | 445 | 450 | 11,000 | 1,125 |
| 2005-10-07 | 440 | 440 | 440 | 440 | 6,000 | 1,100 |
| 2005-10-06 | 441 | 441 | 440 | 440 | 7,000 | 1,100 |
| 2005-10-05 | 442 | 445 | 441 | 445 | 5,000 | 1,112.50 |
| 2005-10-04 | 440 | 444 | 440 | 443 | 8,000 | 1,107.50 |
| 2005-10-03 | 445 | 445 | 440 | 440 | 9,000 | 1,100 |
| 2005-09-30 | 445 | 445 | 440 | 440 | 20,000 | 1,100 |
| 2005-09-29 | 450 | 450 | 441 | 449 | 26,000 | 1,122.50 |
| 2005-09-28 | 451 | 456 | 451 | 454 | 10,000 | 1,135 |
| 2005-09-27 | 460 | 460 | 451 | 452 | 47,000 | 1,130 |
| 2005-09-26 | 451 | 466 | 448 | 456 | 49,000 | 1,140 |
| 2005-09-22 | 454 | 454 | 450 | 450 | 5,000 | 1,125 |
| 2005-09-21 | 450 | 450 | 450 | 450 | 7,000 | 1,125 |
| 2005-09-20 | 455 | 455 | 448 | 455 | 14,000 | 1,137.50 |
| 2005-09-16 | 452 | 453 | 446 | 453 | 18,000 | 1,132.50 |
| 2005-09-15 | 457 | 457 | 457 | 457 | 4,000 | 1,142.50 |
| 2005-09-14 | 458 | 458 | 452 | 457 | 4,000 | 1,142.50 |
| 2005-09-13 | 457 | 457 | 453 | 457 | 21,000 | 1,142.50 |
| 2005-09-12 | 458 | 460 | 458 | 460 | 3,000 | 1,150 |
| 2005-09-09 | 460 | 460 | 453 | 456 | 9,000 | 1,140 |
| 2005-09-08 | 458 | 460 | 458 | 460 | 10,000 | 1,150 |
| 2005-09-07 | 451 | 453 | 451 | 452 | 3,000 | 1,130 |
| 2005-09-06 | 458 | 458 | 450 | 450 | 12,000 | 1,125 |
| 2005-09-05 | 448 | 450 | 447 | 450 | 8,000 | 1,125 |
| 2005-09-02 | 447 | 447 | 447 | 447 | 1,000 | 1,117.50 |
| 2005-09-01 | 450 | 450 | 446 | 446 | 8,000 | 1,115 |
| 2005-08-31 | 455 | 455 | 455 | 455 | 1,000 | 1,137.50 |
| 2005-08-30 | 459 | 459 | 459 | 459 | 1,000 | 1,147.50 |
| 2005-08-29 | 459 | 459 | 459 | 459 | 1,000 | 1,147.50 |
| 2005-08-26 | 451 | 462 | 451 | 459 | 9,000 | 1,147.50 |
| 2005-08-25 | 447 | 447 | 445 | 446 | 15,000 | 1,115 |
| 2005-08-24 | 447 | 447 | 445 | 446 | 8,000 | 1,115 |
| 2005-08-23 | 448 | 448 | 447 | 447 | 20,000 | 1,117.50 |
| 2005-08-22 | 446 | 446 | 445 | 445 | 7,000 | 1,112.50 |
| 2005-08-19 | 444 | 446 | 443 | 443 | 8,000 | 1,107.50 |
| 2005-08-18 | 447 | 447 | 442 | 442 | 10,000 | 1,105 |
| 2005-08-17 | 459 | 459 | 448 | 459 | 6,000 | 1,147.50 |
| 2005-08-16 | 445 | 466 | 445 | 460 | 15,000 | 1,150 |
| 2005-08-15 | 454 | 454 | 450 | 450 | 7,000 | 1,125 |
| 2005-08-12 | 455 | 458 | 454 | 455 | 14,000 | 1,137.50 |
| 2005-08-11 | 458 | 458 | 458 | 458 | 2,000 | 1,145 |
| 2005-08-10 | 465 | 465 | 455 | 460 | 10,000 | 1,150 |
| 2005-08-09 | 460 | 460 | 449 | 460 | 12,000 | 1,150 |
| 2005-08-08 | 462 | 471 | 445 | 445 | 13,000 | 1,112.50 |
| 2005-08-05 | 460 | 460 | 460 | 460 | 4,000 | 1,150 |
| 2005-08-04 | 455 | 460 | 440 | 460 | 21,000 | 1,150 |
| 2005-08-03 | 472 | 472 | 465 | 470 | 21,000 | 1,175 |
| 2005-08-02 | 480 | 480 | 472 | 479 | 14,000 | 1,197.50 |
| 2005-08-01 | 472 | 475 | 470 | 475 | 33,000 | 1,187.50 |
| 2005-07-29 | 474 | 476 | 468 | 471 | 23,000 | 1,177.50 |
| 2005-07-28 | 475 | 475 | 474 | 474 | 12,000 | 1,185 |
| 2005-07-27 | 470 | 475 | 460 | 475 | 28,000 | 1,187.50 |
| 2005-07-26 | 474 | 475 | 470 | 475 | 19,000 | 1,187.50 |
| 2005-07-25 | 460 | 475 | 460 | 475 | 17,000 | 1,187.50 |
| 2005-07-22 | 460 | 461 | 458 | 458 | 15,000 | 1,145 |
| 2005-07-21 | 460 | 460 | 456 | 460 | 7,000 | 1,150 |
| 2005-07-20 | 456 | 460 | 454 | 460 | 23,000 | 1,150 |
| 2005-07-19 | 465 | 465 | 455 | 460 | 28,000 | 1,150 |
| 2005-07-15 | 481 | 482 | 467 | 470 | 63,000 | 1,175 |
| 2005-07-14 | 457 | 489 | 452 | 480 | 157,000 | 1,200 |
| 2005-07-13 | 435 | 443 | 427 | 432 | 6,000 | 1,080 |
| 2005-07-12 | 428 | 432 | 425 | 430 | 15,000 | 1,075 |
| 2005-07-11 | 443 | 443 | 438 | 443 | 15,000 | 1,107.50 |
| 2005-07-08 | 445 | 445 | 436 | 438 | 11,000 | 1,095 |
| 2005-07-07 | 455 | 455 | 443 | 446 | 14,000 | 1,115 |
| 2005-07-06 | 440 | 455 | 440 | 450 | 17,000 | 1,125 |
| 2005-07-05 | 434 | 440 | 434 | 435 | 9,000 | 1,087.50 |
| 2005-07-04 | 426 | 430 | 425 | 430 | 5,000 | 1,075 |
| 2005-07-01 | 425 | 425 | 423 | 423 | 5,000 | 1,057.50 |
| 2005-06-30 | 425 | 432 | 421 | 425 | 23,000 | 1,062.50 |
| 2005-06-29 | 432 | 439 | 429 | 430 | 9,000 | 1,075 |
| 2005-06-28 | 410 | 425 | 410 | 424 | 36,000 | 1,060 |
| 2005-06-27 | 419 | 420 | 416 | 420 | 13,000 | 1,050 |
| 2005-06-24 | 416 | 420 | 416 | 418 | 11,000 | 1,045 |
| 2005-06-23 | 415 | 415 | 412 | 415 | 5,000 | 1,037.50 |
| 2005-06-22 | 416 | 416 | 411 | 412 | 12,000 | 1,030 |
| 2005-06-21 | 407 | 413 | 405 | 413 | 12,000 | 1,032.50 |
| 2005-06-20 | 418 | 418 | 407 | 412 | 22,000 | 1,030 |
| 2005-06-17 | 386 | 420 | 386 | 420 | 32,000 | 1,050 |
| 2005-06-16 | 375 | 388 | 375 | 388 | 5,000 | 970 |
| 2005-06-15 | 375 | 378 | 370 | 370 | 5,000 | 925 |
| 2005-06-14 | 365 | 375 | 365 | 365 | 6,000 | 912.50 |
| 2005-06-13 | 370 | 370 | 370 | 370 | 5,000 | 925 |
| 2005-06-09 | 375 | 380 | 375 | 380 | 2,000 | 950 |
| 2005-06-07 | 370 | 375 | 362 | 375 | 6,000 | 937.50 |
| 2005-06-06 | 370 | 375 | 370 | 370 | 7,000 | 925 |
| 2005-06-03 | 370 | 375 | 370 | 370 | 16,000 | 925 |
| 2005-06-02 | 373 | 373 | 373 | 373 | 2,000 | 932.50 |
| 2005-06-01 | 375 | 375 | 373 | 373 | 2,000 | 932.50 |
| 2005-05-31 | 380 | 380 | 372 | 377 | 7,000 | 942.50 |
| 2005-05-27 | 375 | 387 | 375 | 387 | 3,000 | 967.50 |
| 2005-05-26 | 387 | 387 | 383 | 383 | 6,000 | 957.50 |
| 2005-05-25 | 383 | 387 | 383 | 387 | 6,000 | 967.50 |
| 2005-05-24 | 379 | 384 | 379 | 383 | 6,000 | 957.50 |
| 2005-05-23 | 375 | 379 | 375 | 379 | 3,000 | 947.50 |
| 2005-05-20 | 373 | 373 | 373 | 373 | 2,000 | 932.50 |
| 2005-05-19 | 372 | 375 | 371 | 373 | 6,000 | 932.50 |
| 2005-05-18 | 371 | 371 | 371 | 371 | 1,000 | 927.50 |
| 2005-05-17 | 384 | 384 | 372 | 372 | 4,000 | 930 |
| 2005-05-16 | 371 | 371 | 371 | 371 | 3,000 | 927.50 |
| 2005-05-13 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 2005-05-12 | 376 | 382 | 376 | 382 | 5,000 | 955 |
| 2005-05-11 | 375 | 380 | 371 | 380 | 10,000 | 950 |
| 2005-05-10 | 380 | 381 | 380 | 380 | 11,000 | 950 |
| 2005-05-06 | 380 | 380 | 380 | 380 | 3,000 | 950 |
| 2005-05-02 | 375 | 375 | 375 | 375 | 3,000 | 937.50 |
| 2005-04-28 | 377 | 377 | 372 | 372 | 2,000 | 930 |
| 2005-04-27 | 381 | 381 | 372 | 372 | 3,000 | 930 |
| 2005-04-25 | 373 | 375 | 370 | 371 | 7,000 | 927.50 |
| 2005-04-22 | 364 | 364 | 363 | 364 | 5,000 | 910 |
| 2005-04-21 | 365 | 365 | 362 | 362 | 3,000 | 905 |
| 2005-04-19 | 367 | 370 | 367 | 370 | 3,000 | 925 |
| 2005-04-18 | 370 | 370 | 355 | 361 | 3,000 | 902.50 |
| 2005-04-15 | 379 | 379 | 367 | 370 | 12,000 | 925 |
| 2005-04-14 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 2005-04-13 | 383 | 387 | 382 | 385 | 5,000 | 962.50 |
| 2005-04-11 | 392 | 394 | 383 | 394 | 4,000 | 985 |
| 2005-04-08 | 390 | 391 | 389 | 390 | 5,000 | 975 |
| 2005-04-07 | 390 | 390 | 385 | 385 | 4,000 | 962.50 |
| 2005-04-06 | 383 | 385 | 383 | 385 | 9,000 | 962.50 |
| 2005-04-05 | 380 | 380 | 380 | 380 | 6,000 | 950 |
| 2005-04-04 | 380 | 380 | 377 | 379 | 6,000 | 947.50 |
| 2005-04-01 | 385 | 390 | 382 | 390 | 3,000 | 975 |
| 2005-03-31 | 382 | 382 | 382 | 382 | 2,000 | 955 |
| 2005-03-30 | 375 | 382 | 372 | 372 | 9,000 | 930 |
| 2005-03-29 | 385 | 385 | 375 | 375 | 4,000 | 937.50 |
| 2005-03-25 | 394 | 395 | 385 | 395 | 6,000 | 987.50 |
| 2005-03-24 | 400 | 400 | 382 | 394 | 12,000 | 985 |
| 2005-03-23 | 395 | 397 | 395 | 395 | 6,000 | 987.50 |
| 2005-03-22 | 400 | 400 | 393 | 394 | 9,000 | 985 |
| 2005-03-18 | 400 | 400 | 390 | 391 | 7,000 | 977.50 |
| 2005-03-17 | 398 | 410 | 398 | 410 | 5,000 | 1,025 |
| 2005-03-16 | 395 | 395 | 390 | 390 | 18,000 | 975 |
| 2005-03-15 | 395 | 395 | 391 | 391 | 6,000 | 977.50 |
| 2005-03-14 | 390 | 398 | 390 | 398 | 17,000 | 995 |
| 2005-03-11 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2005-03-09 | 395 | 395 | 390 | 390 | 8,000 | 975 |
| 2005-03-07 | 394 | 395 | 394 | 395 | 3,000 | 987.50 |
| 2005-03-03 | 396 | 396 | 385 | 396 | 12,000 | 990 |
| 2005-03-02 | 403 | 404 | 396 | 396 | 6,000 | 990 |
| 2005-03-01 | 399 | 403 | 399 | 403 | 8,000 | 1,007.50 |
| 2005-02-28 | 397 | 397 | 380 | 396 | 22,000 | 990 |
| 2005-02-25 | 391 | 405 | 390 | 395 | 30,000 | 987.50 |
| 2005-02-24 | 384 | 390 | 384 | 390 | 17,000 | 975 |
| 2005-02-23 | 377 | 380 | 377 | 380 | 17,000 | 950 |
| 2005-02-22 | 377 | 382 | 377 | 377 | 4,000 | 942.50 |
| 2005-02-21 | 365 | 376 | 365 | 376 | 11,000 | 940 |
| 2005-02-18 | 366 | 366 | 366 | 366 | 3,000 | 915 |
| 2005-02-17 | 372 | 374 | 365 | 367 | 14,000 | 917.50 |
| 2005-02-16 | 367 | 370 | 367 | 367 | 6,000 | 917.50 |
| 2005-02-15 | 366 | 367 | 366 | 366 | 5,000 | 915 |
| 2005-02-14 | 370 | 370 | 366 | 367 | 10,000 | 917.50 |
| 2005-02-10 | 362 | 369 | 362 | 369 | 3,000 | 922.50 |
| 2005-02-09 | 368 | 368 | 363 | 363 | 7,000 | 907.50 |
| 2005-02-08 | 365 | 367 | 360 | 365 | 20,000 | 912.50 |
| 2005-02-07 | 375 | 375 | 364 | 364 | 13,000 | 910 |
| 2005-02-04 | 371 | 371 | 360 | 360 | 12,000 | 900 |
| 2005-02-03 | 370 | 370 | 370 | 370 | 2,000 | 925 |
| 2005-02-02 | 368 | 368 | 368 | 368 | 3,000 | 920 |
| 2005-02-01 | 378 | 378 | 378 | 378 | 2,000 | 945 |
| 2005-01-31 | 375 | 375 | 375 | 375 | 2,000 | 937.50 |
| 2005-01-28 | 380 | 380 | 375 | 375 | 6,000 | 937.50 |
| 2005-01-27 | 375 | 380 | 375 | 380 | 6,000 | 950 |
| 2005-01-26 | 370 | 380 | 370 | 370 | 9,000 | 925 |
| 2005-01-25 | 377 | 377 | 369 | 369 | 10,000 | 922.50 |
| 2005-01-24 | 375 | 377 | 373 | 377 | 11,000 | 942.50 |
| 2005-01-21 | 378 | 378 | 377 | 377 | 3,000 | 942.50 |
| 2005-01-20 | 390 | 390 | 380 | 380 | 7,000 | 950 |
| 2005-01-19 | 379 | 393 | 379 | 390 | 10,000 | 975 |
| 2005-01-18 | 379 | 388 | 373 | 378 | 14,000 | 945 |
| 2005-01-17 | 365 | 374 | 365 | 369 | 6,000 | 922.50 |
| 2005-01-14 | 365 | 365 | 360 | 360 | 9,000 | 900 |
| 2005-01-13 | 360 | 369 | 360 | 369 | 7,000 | 922.50 |
| 2005-01-12 | 360 | 363 | 358 | 363 | 7,000 | 907.50 |
| 2005-01-11 | 360 | 360 | 351 | 353 | 3,000 | 882.50 |
| 2005-01-07 | 353 | 360 | 353 | 360 | 7,000 | 900 |
| 2005-01-06 | 349 | 349 | 345 | 345 | 7,000 | 862.50 |
| 2005-01-05 | 341 | 343 | 341 | 343 | 2,000 | 857.50 |
| 2005-01-04 | 340 | 340 | 340 | 340 | 1,000 | 850 |
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
