6928 (株)エノモト の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 891 | 895 | 887 | 893 | 20,000 | 2,232.50 |
| 2006-12-28 | 894 | 899 | 891 | 891 | 17,000 | 2,227.50 |
| 2006-12-27 | 897 | 900 | 882 | 892 | 67,000 | 2,230 |
| 2006-12-26 | 870 | 878 | 868 | 878 | 34,000 | 2,195 |
| 2006-12-25 | 870 | 870 | 860 | 860 | 30,000 | 2,150 |
| 2006-12-22 | 876 | 878 | 866 | 878 | 23,000 | 2,195 |
| 2006-12-21 | 885 | 885 | 868 | 876 | 28,000 | 2,190 |
| 2006-12-20 | 865 | 880 | 865 | 875 | 40,000 | 2,187.50 |
| 2006-12-19 | 885 | 885 | 875 | 875 | 25,000 | 2,187.50 |
| 2006-12-18 | 883 | 910 | 883 | 900 | 52,000 | 2,250 |
| 2006-12-15 | 883 | 888 | 868 | 875 | 47,000 | 2,187.50 |
| 2006-12-14 | 842 | 872 | 842 | 872 | 38,000 | 2,180 |
| 2006-12-13 | 855 | 855 | 830 | 835 | 21,000 | 2,087.50 |
| 2006-12-12 | 842 | 855 | 841 | 855 | 27,000 | 2,137.50 |
| 2006-12-11 | 819 | 834 | 815 | 834 | 20,000 | 2,085 |
| 2006-12-08 | 800 | 815 | 800 | 810 | 21,000 | 2,025 |
| 2006-12-07 | 807 | 814 | 805 | 805 | 26,000 | 2,012.50 |
| 2006-12-06 | 814 | 814 | 814 | 814 | 1,000 | 2,035 |
| 2006-12-05 | 815 | 820 | 815 | 815 | 8,000 | 2,037.50 |
| 2006-12-04 | 815 | 830 | 814 | 820 | 17,000 | 2,050 |
| 2006-12-01 | 808 | 810 | 805 | 810 | 5,000 | 2,025 |
| 2006-11-30 | 807 | 818 | 801 | 818 | 40,000 | 2,045 |
| 2006-11-29 | 801 | 820 | 801 | 805 | 33,000 | 2,012.50 |
| 2006-11-28 | 780 | 800 | 778 | 800 | 22,000 | 2,000 |
| 2006-11-27 | 780 | 790 | 775 | 790 | 5,000 | 1,975 |
| 2006-11-24 | 769 | 800 | 769 | 800 | 12,000 | 2,000 |
| 2006-11-22 | 750 | 780 | 750 | 780 | 7,000 | 1,950 |
| 2006-11-21 | 782 | 782 | 750 | 750 | 5,000 | 1,875 |
| 2006-11-20 | 800 | 800 | 780 | 795 | 11,000 | 1,987.50 |
| 2006-11-17 | 807 | 807 | 791 | 791 | 13,000 | 1,977.50 |
| 2006-11-16 | 777 | 805 | 777 | 798 | 28,000 | 1,995 |
| 2006-11-15 | 779 | 779 | 775 | 775 | 5,000 | 1,937.50 |
| 2006-11-14 | 765 | 775 | 763 | 775 | 25,000 | 1,937.50 |
| 2006-11-13 | 810 | 810 | 770 | 775 | 44,000 | 1,937.50 |
| 2006-11-10 | 820 | 820 | 780 | 780 | 28,000 | 1,950 |
| 2006-11-09 | 815 | 819 | 815 | 819 | 4,000 | 2,047.50 |
| 2006-11-08 | 815 | 815 | 806 | 806 | 7,000 | 2,015 |
| 2006-11-07 | 820 | 820 | 815 | 815 | 5,000 | 2,037.50 |
| 2006-11-06 | 820 | 820 | 810 | 819 | 13,000 | 2,047.50 |
| 2006-11-02 | 829 | 831 | 824 | 824 | 6,000 | 2,060 |
| 2006-11-01 | 839 | 839 | 820 | 820 | 13,000 | 2,050 |
| 2006-10-31 | 834 | 841 | 834 | 841 | 6,000 | 2,102.50 |
| 2006-10-30 | 821 | 841 | 806 | 841 | 44,000 | 2,102.50 |
| 2006-10-27 | 842 | 842 | 830 | 835 | 27,000 | 2,087.50 |
| 2006-10-26 | 868 | 868 | 839 | 850 | 30,000 | 2,125 |
| 2006-10-25 | 879 | 879 | 868 | 873 | 16,000 | 2,182.50 |
| 2006-10-24 | 881 | 882 | 870 | 882 | 47,000 | 2,205 |
| 2006-10-23 | 865 | 892 | 841 | 873 | 180,000 | 2,182.50 |
| 2006-10-20 | 865 | 865 | 865 | 865 | 60,000 | 2,162.50 |
| 2006-10-19 | 751 | 765 | 751 | 765 | 13,000 | 1,912.50 |
| 2006-10-18 | 747 | 749 | 728 | 749 | 16,000 | 1,872.50 |
| 2006-10-17 | 760 | 760 | 750 | 750 | 9,000 | 1,875 |
| 2006-10-16 | 760 | 765 | 750 | 750 | 6,000 | 1,875 |
| 2006-10-12 | 723 | 740 | 723 | 740 | 5,000 | 1,850 |
| 2006-10-11 | 760 | 760 | 727 | 727 | 22,000 | 1,817.50 |
| 2006-10-10 | 756 | 759 | 746 | 759 | 16,000 | 1,897.50 |
| 2006-10-06 | 770 | 770 | 760 | 764 | 11,000 | 1,910 |
| 2006-10-05 | 780 | 780 | 762 | 764 | 21,000 | 1,910 |
| 2006-10-04 | 780 | 787 | 771 | 771 | 18,000 | 1,927.50 |
| 2006-10-03 | 760 | 790 | 760 | 790 | 64,000 | 1,975 |
| 2006-10-02 | 747 | 760 | 744 | 760 | 27,000 | 1,900 |
| 2006-09-29 | 742 | 750 | 738 | 738 | 18,000 | 1,845 |
| 2006-09-28 | 723 | 732 | 723 | 731 | 8,000 | 1,827.50 |
| 2006-09-27 | 730 | 730 | 725 | 725 | 12,000 | 1,812.50 |
| 2006-09-26 | 736 | 736 | 725 | 730 | 11,000 | 1,825 |
| 2006-09-25 | 721 | 736 | 721 | 736 | 20,000 | 1,840 |
| 2006-09-22 | 729 | 742 | 728 | 739 | 24,000 | 1,847.50 |
| 2006-09-21 | 730 | 732 | 721 | 732 | 19,000 | 1,830 |
| 2006-09-20 | 751 | 751 | 731 | 739 | 30,000 | 1,847.50 |
| 2006-09-19 | 745 | 760 | 742 | 758 | 54,000 | 1,895 |
| 2006-09-15 | 725 | 745 | 720 | 744 | 84,000 | 1,860 |
| 2006-09-14 | 704 | 730 | 704 | 717 | 47,000 | 1,792.50 |
| 2006-09-13 | 717 | 717 | 701 | 701 | 22,000 | 1,752.50 |
| 2006-09-12 | 719 | 719 | 710 | 710 | 21,000 | 1,775 |
| 2006-09-11 | 704 | 730 | 700 | 720 | 50,000 | 1,800 |
| 2006-09-08 | 704 | 704 | 690 | 700 | 6,000 | 1,750 |
| 2006-09-07 | 698 | 705 | 698 | 704 | 28,000 | 1,760 |
| 2006-09-06 | 689 | 695 | 678 | 694 | 13,000 | 1,735 |
| 2006-09-05 | 685 | 685 | 676 | 681 | 9,000 | 1,702.50 |
| 2006-09-04 | 681 | 685 | 680 | 685 | 9,000 | 1,712.50 |
| 2006-09-01 | 670 | 675 | 670 | 671 | 9,000 | 1,677.50 |
| 2006-08-31 | 660 | 675 | 660 | 675 | 5,000 | 1,687.50 |
| 2006-08-30 | 668 | 668 | 660 | 660 | 6,000 | 1,650 |
| 2006-08-29 | 673 | 673 | 668 | 668 | 9,000 | 1,670 |
| 2006-08-28 | 680 | 680 | 675 | 675 | 4,000 | 1,687.50 |
| 2006-08-25 | 687 | 687 | 680 | 680 | 4,000 | 1,700 |
| 2006-08-24 | 692 | 697 | 686 | 686 | 5,000 | 1,715 |
| 2006-08-23 | 687 | 689 | 684 | 689 | 19,000 | 1,722.50 |
| 2006-08-22 | 686 | 686 | 683 | 683 | 6,000 | 1,707.50 |
| 2006-08-21 | 687 | 687 | 680 | 686 | 4,000 | 1,715 |
| 2006-08-18 | 675 | 685 | 675 | 677 | 7,000 | 1,692.50 |
| 2006-08-17 | 687 | 687 | 687 | 687 | 3,000 | 1,717.50 |
| 2006-08-16 | 680 | 680 | 680 | 680 | 2,000 | 1,700 |
| 2006-08-15 | 678 | 678 | 671 | 672 | 9,000 | 1,680 |
| 2006-08-14 | 692 | 692 | 680 | 682 | 4,000 | 1,705 |
| 2006-08-11 | 687 | 687 | 687 | 687 | 1,000 | 1,717.50 |
| 2006-08-10 | 665 | 667 | 665 | 667 | 3,000 | 1,667.50 |
| 2006-08-09 | 670 | 670 | 670 | 670 | 3,000 | 1,675 |
| 2006-08-08 | 681 | 681 | 675 | 680 | 9,000 | 1,700 |
| 2006-08-07 | 691 | 691 | 675 | 675 | 17,000 | 1,687.50 |
| 2006-08-04 | 712 | 716 | 690 | 701 | 53,000 | 1,752.50 |
| 2006-08-03 | 670 | 720 | 669 | 715 | 84,000 | 1,787.50 |
| 2006-08-02 | 659 | 665 | 659 | 665 | 7,000 | 1,662.50 |
| 2006-08-01 | 650 | 660 | 650 | 660 | 9,000 | 1,650 |
| 2006-07-31 | 646 | 646 | 646 | 646 | 1,000 | 1,615 |
| 2006-07-28 | 633 | 636 | 631 | 636 | 4,000 | 1,590 |
| 2006-07-27 | 625 | 630 | 625 | 625 | 4,000 | 1,562.50 |
| 2006-07-26 | 633 | 633 | 633 | 633 | 5,000 | 1,582.50 |
| 2006-07-25 | 612 | 640 | 612 | 640 | 11,000 | 1,600 |
| 2006-07-24 | 632 | 632 | 610 | 610 | 16,000 | 1,525 |
| 2006-07-21 | 632 | 632 | 632 | 632 | 1,000 | 1,580 |
| 2006-07-20 | 655 | 657 | 632 | 632 | 8,000 | 1,580 |
| 2006-07-19 | 640 | 640 | 615 | 615 | 4,000 | 1,537.50 |
| 2006-07-18 | 650 | 650 | 632 | 632 | 5,000 | 1,580 |
| 2006-07-14 | 657 | 657 | 652 | 652 | 2,000 | 1,630 |
| 2006-07-12 | 670 | 673 | 653 | 673 | 10,000 | 1,682.50 |
| 2006-07-11 | 667 | 667 | 667 | 667 | 4,000 | 1,667.50 |
| 2006-07-10 | 664 | 680 | 661 | 680 | 3,000 | 1,700 |
| 2006-07-07 | 690 | 690 | 686 | 686 | 2,000 | 1,715 |
| 2006-07-06 | 693 | 693 | 693 | 693 | 3,000 | 1,732.50 |
| 2006-07-05 | 690 | 690 | 690 | 690 | 2,000 | 1,725 |
| 2006-07-04 | 691 | 692 | 690 | 690 | 5,000 | 1,725 |
| 2006-07-03 | 692 | 695 | 690 | 690 | 19,000 | 1,725 |
| 2006-06-30 | 691 | 695 | 686 | 687 | 15,000 | 1,717.50 |
| 2006-06-29 | 681 | 681 | 670 | 675 | 12,000 | 1,687.50 |
| 2006-06-28 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 2006-06-27 | 678 | 678 | 678 | 678 | 2,000 | 1,695 |
| 2006-06-26 | 700 | 700 | 671 | 671 | 6,000 | 1,677.50 |
| 2006-06-23 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 2006-06-22 | 690 | 690 | 690 | 690 | 6,000 | 1,725 |
| 2006-06-21 | 690 | 690 | 690 | 690 | 5,000 | 1,725 |
| 2006-06-20 | 680 | 700 | 675 | 700 | 13,000 | 1,750 |
| 2006-06-19 | 700 | 700 | 690 | 690 | 22,000 | 1,725 |
| 2006-06-16 | 700 | 707 | 695 | 700 | 15,000 | 1,750 |
| 2006-06-15 | 690 | 690 | 682 | 690 | 18,000 | 1,725 |
| 2006-06-14 | 651 | 680 | 651 | 680 | 14,000 | 1,700 |
| 2006-06-13 | 683 | 683 | 683 | 683 | 1,000 | 1,707.50 |
| 2006-06-12 | 641 | 673 | 641 | 673 | 15,000 | 1,682.50 |
| 2006-06-09 | 630 | 635 | 630 | 635 | 2,000 | 1,587.50 |
| 2006-06-08 | 628 | 635 | 625 | 635 | 35,000 | 1,587.50 |
| 2006-06-07 | 655 | 655 | 641 | 641 | 14,000 | 1,602.50 |
| 2006-06-06 | 650 | 655 | 645 | 645 | 11,000 | 1,612.50 |
| 2006-06-05 | 664 | 664 | 650 | 660 | 3,000 | 1,650 |
| 2006-06-02 | 665 | 665 | 630 | 635 | 39,000 | 1,587.50 |
| 2006-06-01 | 680 | 680 | 665 | 665 | 23,000 | 1,662.50 |
| 2006-05-31 | 663 | 670 | 663 | 665 | 13,000 | 1,662.50 |
| 2006-05-30 | 682 | 690 | 680 | 680 | 16,000 | 1,700 |
| 2006-05-29 | 704 | 704 | 690 | 690 | 17,000 | 1,725 |
| 2006-05-26 | 695 | 696 | 690 | 690 | 12,000 | 1,725 |
| 2006-05-25 | 697 | 700 | 690 | 700 | 26,000 | 1,750 |
| 2006-05-24 | 690 | 691 | 690 | 690 | 13,000 | 1,725 |
| 2006-05-23 | 700 | 707 | 680 | 700 | 15,000 | 1,750 |
| 2006-05-22 | 701 | 720 | 701 | 710 | 44,000 | 1,775 |
| 2006-05-19 | 680 | 700 | 680 | 700 | 18,000 | 1,750 |
| 2006-05-18 | 665 | 675 | 665 | 670 | 36,000 | 1,675 |
| 2006-05-17 | 685 | 685 | 670 | 685 | 47,000 | 1,712.50 |
| 2006-05-16 | 730 | 735 | 695 | 695 | 101,000 | 1,737.50 |
| 2006-05-15 | 720 | 720 | 720 | 720 | 7,000 | 1,800 |
| 2006-05-12 | 621 | 621 | 610 | 610 | 11,000 | 1,525 |
| 2006-05-11 | 625 | 630 | 621 | 621 | 9,000 | 1,552.50 |
| 2006-05-10 | 632 | 632 | 620 | 620 | 9,000 | 1,550 |
| 2006-05-09 | 632 | 632 | 632 | 632 | 5,000 | 1,580 |
| 2006-05-08 | 646 | 655 | 642 | 642 | 17,000 | 1,605 |
| 2006-05-02 | 650 | 650 | 642 | 642 | 4,000 | 1,605 |
| 2006-05-01 | 660 | 660 | 650 | 650 | 3,000 | 1,625 |
| 2006-04-28 | 650 | 652 | 650 | 651 | 9,000 | 1,627.50 |
| 2006-04-27 | 670 | 670 | 660 | 660 | 4,000 | 1,650 |
| 2006-04-26 | 663 | 670 | 663 | 670 | 2,000 | 1,675 |
| 2006-04-25 | 663 | 663 | 660 | 660 | 10,000 | 1,650 |
| 2006-04-24 | 680 | 680 | 660 | 663 | 13,000 | 1,657.50 |
| 2006-04-21 | 679 | 681 | 679 | 680 | 8,000 | 1,700 |
| 2006-04-20 | 685 | 690 | 680 | 680 | 16,000 | 1,700 |
| 2006-04-19 | 682 | 685 | 682 | 685 | 35,000 | 1,712.50 |
| 2006-04-18 | 680 | 685 | 680 | 685 | 5,000 | 1,712.50 |
| 2006-04-17 | 697 | 697 | 680 | 680 | 14,000 | 1,700 |
| 2006-04-14 | 680 | 680 | 680 | 680 | 2,000 | 1,700 |
| 2006-04-13 | 681 | 685 | 680 | 685 | 6,000 | 1,712.50 |
| 2006-04-12 | 678 | 680 | 678 | 680 | 7,000 | 1,700 |
| 2006-04-11 | 699 | 699 | 676 | 676 | 7,000 | 1,690 |
| 2006-04-10 | 690 | 698 | 690 | 698 | 13,000 | 1,745 |
| 2006-04-07 | 679 | 690 | 679 | 689 | 27,000 | 1,722.50 |
| 2006-04-06 | 671 | 673 | 667 | 669 | 9,000 | 1,672.50 |
| 2006-04-05 | 680 | 680 | 673 | 673 | 9,000 | 1,682.50 |
| 2006-04-04 | 676 | 676 | 674 | 674 | 12,000 | 1,685 |
| 2006-04-03 | 679 | 682 | 677 | 677 | 10,000 | 1,692.50 |
| 2006-03-31 | 663 | 674 | 663 | 674 | 11,000 | 1,685 |
| 2006-03-30 | 680 | 680 | 660 | 670 | 24,000 | 1,675 |
| 2006-03-27 | 673 | 680 | 673 | 675 | 8,000 | 1,687.50 |
| 2006-03-24 | 685 | 685 | 685 | 685 | 3,000 | 1,712.50 |
| 2006-03-23 | 671 | 690 | 671 | 685 | 5,000 | 1,712.50 |
| 2006-03-22 | 676 | 677 | 660 | 660 | 43,000 | 1,650 |
| 2006-03-20 | 688 | 695 | 672 | 678 | 14,000 | 1,695 |
| 2006-03-17 | 674 | 684 | 672 | 684 | 14,000 | 1,710 |
| 2006-03-16 | 685 | 685 | 675 | 684 | 21,000 | 1,710 |
| 2006-03-15 | 673 | 679 | 672 | 679 | 6,000 | 1,697.50 |
| 2006-03-14 | 682 | 682 | 672 | 675 | 10,000 | 1,687.50 |
| 2006-03-13 | 685 | 691 | 682 | 682 | 12,000 | 1,705 |
| 2006-03-10 | 665 | 674 | 665 | 671 | 3,000 | 1,677.50 |
| 2006-03-09 | 690 | 690 | 665 | 665 | 3,000 | 1,662.50 |
| 2006-03-08 | 665 | 665 | 651 | 651 | 3,000 | 1,627.50 |
| 2006-03-07 | 655 | 665 | 650 | 665 | 5,000 | 1,662.50 |
| 2006-03-06 | 650 | 650 | 641 | 650 | 4,000 | 1,625 |
| 2006-03-03 | 669 | 670 | 661 | 661 | 13,000 | 1,652.50 |
| 2006-03-02 | 681 | 685 | 678 | 678 | 4,000 | 1,695 |
| 2006-02-28 | 699 | 699 | 681 | 695 | 11,000 | 1,737.50 |
| 2006-02-27 | 705 | 705 | 700 | 700 | 7,000 | 1,750 |
| 2006-02-24 | 690 | 710 | 690 | 705 | 11,000 | 1,762.50 |
| 2006-02-23 | 670 | 680 | 670 | 680 | 2,000 | 1,700 |
| 2006-02-22 | 648 | 650 | 648 | 650 | 7,000 | 1,625 |
| 2006-02-21 | 610 | 630 | 605 | 630 | 16,000 | 1,575 |
| 2006-02-20 | 630 | 630 | 603 | 627 | 30,000 | 1,567.50 |
| 2006-02-17 | 658 | 665 | 651 | 651 | 10,000 | 1,627.50 |
| 2006-02-16 | 670 | 670 | 651 | 657 | 10,000 | 1,642.50 |
| 2006-02-15 | 674 | 674 | 670 | 670 | 4,000 | 1,675 |
| 2006-02-14 | 646 | 656 | 641 | 655 | 56,000 | 1,637.50 |
| 2006-02-13 | 702 | 710 | 685 | 685 | 35,000 | 1,712.50 |
| 2006-02-10 | 731 | 732 | 730 | 730 | 11,000 | 1,825 |
| 2006-02-09 | 752 | 752 | 731 | 748 | 25,000 | 1,870 |
| 2006-02-08 | 758 | 758 | 750 | 750 | 14,000 | 1,875 |
| 2006-02-07 | 770 | 774 | 760 | 770 | 39,000 | 1,925 |
| 2006-02-06 | 729 | 770 | 726 | 760 | 117,000 | 1,900 |
| 2006-02-03 | 727 | 730 | 720 | 725 | 18,000 | 1,812.50 |
| 2006-02-02 | 720 | 731 | 720 | 731 | 16,000 | 1,827.50 |
| 2006-02-01 | 728 | 728 | 700 | 720 | 15,000 | 1,800 |
| 2006-01-31 | 744 | 744 | 725 | 729 | 29,000 | 1,822.50 |
| 2006-01-30 | 731 | 765 | 720 | 734 | 40,000 | 1,835 |
| 2006-01-27 | 688 | 694 | 688 | 688 | 20,000 | 1,720 |
| 2006-01-26 | 652 | 679 | 652 | 679 | 12,000 | 1,697.50 |
| 2006-01-25 | 635 | 656 | 635 | 650 | 15,000 | 1,625 |
| 2006-01-24 | 600 | 644 | 600 | 644 | 26,000 | 1,610 |
| 2006-01-23 | 646 | 647 | 620 | 620 | 15,000 | 1,550 |
| 2006-01-20 | 689 | 689 | 652 | 652 | 17,000 | 1,630 |
| 2006-01-19 | 610 | 670 | 610 | 660 | 39,000 | 1,650 |
| 2006-01-18 | 709 | 709 | 625 | 626 | 110,000 | 1,565 |
| 2006-01-17 | 710 | 730 | 710 | 717 | 19,000 | 1,792.50 |
| 2006-01-16 | 716 | 725 | 715 | 716 | 31,000 | 1,790 |
| 2006-01-13 | 729 | 739 | 720 | 728 | 28,000 | 1,820 |
| 2006-01-12 | 740 | 740 | 730 | 735 | 12,000 | 1,837.50 |
| 2006-01-11 | 742 | 748 | 735 | 739 | 20,000 | 1,847.50 |
| 2006-01-10 | 719 | 747 | 719 | 742 | 37,000 | 1,855 |
| 2006-01-06 | 701 | 713 | 700 | 713 | 30,000 | 1,782.50 |
| 2006-01-05 | 696 | 696 | 681 | 691 | 33,000 | 1,727.50 |
| 2006-01-04 | 703 | 703 | 692 | 692 | 7,000 | 1,730 |
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
