6928 (株)エノモト の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 641 | 641 | 618 | 630 | 33,000 | 1,575 |
| 2007-12-27 | 620 | 621 | 610 | 621 | 6,000 | 1,552.50 |
| 2007-12-26 | 590 | 620 | 580 | 620 | 14,000 | 1,550 |
| 2007-12-25 | 611 | 611 | 571 | 590 | 39,000 | 1,475 |
| 2007-12-21 | 597 | 605 | 593 | 604 | 20,000 | 1,510 |
| 2007-12-20 | 610 | 611 | 599 | 599 | 11,000 | 1,497.50 |
| 2007-12-19 | 621 | 621 | 608 | 618 | 7,000 | 1,545 |
| 2007-12-18 | 613 | 620 | 613 | 620 | 6,000 | 1,550 |
| 2007-12-17 | 622 | 645 | 622 | 630 | 7,000 | 1,575 |
| 2007-12-14 | 626 | 630 | 610 | 629 | 17,000 | 1,572.50 |
| 2007-12-13 | 620 | 620 | 616 | 616 | 4,000 | 1,540 |
| 2007-12-12 | 605 | 619 | 601 | 610 | 8,000 | 1,525 |
| 2007-12-11 | 610 | 615 | 610 | 615 | 6,000 | 1,537.50 |
| 2007-12-10 | 611 | 619 | 600 | 600 | 8,000 | 1,500 |
| 2007-12-07 | 610 | 616 | 601 | 616 | 4,000 | 1,540 |
| 2007-12-06 | 610 | 620 | 600 | 600 | 14,000 | 1,500 |
| 2007-12-05 | 582 | 604 | 582 | 595 | 5,000 | 1,487.50 |
| 2007-12-04 | 612 | 612 | 609 | 610 | 4,000 | 1,525 |
| 2007-12-03 | 601 | 611 | 601 | 611 | 11,000 | 1,527.50 |
| 2007-11-30 | 599 | 620 | 599 | 610 | 8,000 | 1,525 |
| 2007-11-29 | 593 | 599 | 588 | 599 | 4,000 | 1,497.50 |
| 2007-11-28 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 2007-11-27 | 568 | 568 | 568 | 568 | 1,000 | 1,420 |
| 2007-11-26 | 600 | 600 | 566 | 566 | 8,000 | 1,415 |
| 2007-11-22 | 609 | 609 | 570 | 570 | 6,000 | 1,425 |
| 2007-11-21 | 604 | 604 | 600 | 600 | 2,000 | 1,500 |
| 2007-11-20 | 570 | 594 | 570 | 594 | 8,000 | 1,485 |
| 2007-11-19 | 619 | 619 | 600 | 600 | 5,000 | 1,500 |
| 2007-11-16 | 605 | 623 | 605 | 622 | 5,000 | 1,555 |
| 2007-11-15 | 610 | 630 | 610 | 615 | 12,000 | 1,537.50 |
| 2007-11-14 | 635 | 635 | 625 | 625 | 4,000 | 1,562.50 |
| 2007-11-13 | 644 | 650 | 644 | 645 | 4,000 | 1,612.50 |
| 2007-11-12 | 610 | 645 | 610 | 645 | 9,000 | 1,612.50 |
| 2007-11-09 | 660 | 670 | 650 | 650 | 5,000 | 1,625 |
| 2007-11-08 | 650 | 650 | 650 | 650 | 7,000 | 1,625 |
| 2007-11-07 | 669 | 670 | 660 | 670 | 8,000 | 1,675 |
| 2007-11-06 | 691 | 700 | 680 | 680 | 10,000 | 1,700 |
| 2007-11-05 | 680 | 689 | 675 | 678 | 21,000 | 1,695 |
| 2007-11-02 | 640 | 640 | 640 | 640 | 5,000 | 1,600 |
| 2007-11-01 | 640 | 640 | 640 | 640 | 7,000 | 1,600 |
| 2007-10-31 | 650 | 650 | 650 | 650 | 3,000 | 1,625 |
| 2007-10-30 | 650 | 655 | 650 | 650 | 7,000 | 1,625 |
| 2007-10-29 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 2007-10-26 | 650 | 650 | 650 | 650 | 3,000 | 1,625 |
| 2007-10-25 | 660 | 660 | 650 | 650 | 10,000 | 1,625 |
| 2007-10-24 | 654 | 654 | 650 | 650 | 17,000 | 1,625 |
| 2007-10-23 | 650 | 660 | 650 | 650 | 6,000 | 1,625 |
| 2007-10-22 | 641 | 641 | 625 | 636 | 5,000 | 1,590 |
| 2007-10-19 | 670 | 680 | 651 | 661 | 6,000 | 1,652.50 |
| 2007-10-18 | 665 | 671 | 663 | 671 | 11,000 | 1,677.50 |
| 2007-10-17 | 663 | 663 | 663 | 663 | 2,000 | 1,657.50 |
| 2007-10-16 | 677 | 677 | 663 | 663 | 4,000 | 1,657.50 |
| 2007-10-15 | 667 | 667 | 667 | 667 | 1,000 | 1,667.50 |
| 2007-10-12 | 662 | 676 | 662 | 667 | 5,000 | 1,667.50 |
| 2007-10-11 | 679 | 679 | 672 | 672 | 2,000 | 1,680 |
| 2007-10-10 | 681 | 681 | 670 | 680 | 10,000 | 1,700 |
| 2007-10-09 | 690 | 700 | 680 | 680 | 13,000 | 1,700 |
| 2007-10-05 | 641 | 700 | 641 | 680 | 25,000 | 1,700 |
| 2007-10-04 | 623 | 635 | 622 | 635 | 12,000 | 1,587.50 |
| 2007-10-03 | 602 | 614 | 602 | 613 | 10,000 | 1,532.50 |
| 2007-10-02 | 598 | 600 | 595 | 600 | 9,000 | 1,500 |
| 2007-10-01 | 600 | 600 | 590 | 590 | 4,000 | 1,475 |
| 2007-09-28 | 610 | 630 | 606 | 606 | 7,000 | 1,515 |
| 2007-09-27 | 588 | 610 | 585 | 610 | 10,000 | 1,525 |
| 2007-09-26 | 570 | 585 | 565 | 585 | 6,000 | 1,462.50 |
| 2007-09-25 | 585 | 592 | 584 | 584 | 6,000 | 1,460 |
| 2007-09-21 | 571 | 590 | 571 | 590 | 7,000 | 1,475 |
| 2007-09-20 | 585 | 585 | 571 | 571 | 8,000 | 1,427.50 |
| 2007-09-19 | 558 | 576 | 558 | 576 | 3,000 | 1,440 |
| 2007-09-18 | 560 | 570 | 541 | 550 | 8,000 | 1,375 |
| 2007-09-14 | 575 | 575 | 556 | 563 | 5,000 | 1,407.50 |
| 2007-09-13 | 556 | 580 | 556 | 580 | 4,000 | 1,450 |
| 2007-09-12 | 590 | 590 | 565 | 565 | 6,000 | 1,412.50 |
| 2007-09-11 | 581 | 585 | 565 | 585 | 11,000 | 1,462.50 |
| 2007-09-10 | 612 | 612 | 612 | 612 | 1,000 | 1,530 |
| 2007-09-07 | 614 | 614 | 610 | 610 | 3,000 | 1,525 |
| 2007-09-06 | 609 | 610 | 609 | 610 | 6,000 | 1,525 |
| 2007-09-05 | 629 | 630 | 620 | 629 | 4,000 | 1,572.50 |
| 2007-09-04 | 613 | 625 | 610 | 625 | 8,000 | 1,562.50 |
| 2007-09-03 | 630 | 630 | 613 | 613 | 5,000 | 1,532.50 |
| 2007-08-31 | 610 | 615 | 610 | 610 | 5,000 | 1,525 |
| 2007-08-30 | 620 | 620 | 610 | 610 | 4,000 | 1,525 |
| 2007-08-29 | 611 | 613 | 611 | 612 | 3,000 | 1,530 |
| 2007-08-28 | 616 | 617 | 616 | 617 | 3,000 | 1,542.50 |
| 2007-08-27 | 630 | 631 | 630 | 630 | 6,000 | 1,575 |
| 2007-08-24 | 630 | 630 | 623 | 623 | 8,000 | 1,557.50 |
| 2007-08-23 | 620 | 631 | 620 | 628 | 11,000 | 1,570 |
| 2007-08-22 | 630 | 630 | 620 | 620 | 4,000 | 1,550 |
| 2007-08-21 | 613 | 630 | 613 | 630 | 19,000 | 1,575 |
| 2007-08-20 | 611 | 640 | 611 | 612 | 20,000 | 1,530 |
| 2007-08-17 | 655 | 659 | 591 | 621 | 18,000 | 1,552.50 |
| 2007-08-16 | 675 | 675 | 660 | 662 | 11,000 | 1,655 |
| 2007-08-15 | 679 | 680 | 674 | 680 | 19,000 | 1,700 |
| 2007-08-14 | 655 | 680 | 644 | 680 | 16,000 | 1,700 |
| 2007-08-13 | 660 | 660 | 643 | 645 | 17,000 | 1,612.50 |
| 2007-08-10 | 673 | 675 | 660 | 670 | 24,000 | 1,675 |
| 2007-08-09 | 695 | 695 | 685 | 685 | 8,000 | 1,712.50 |
| 2007-08-08 | 704 | 705 | 695 | 695 | 8,000 | 1,737.50 |
| 2007-08-07 | 715 | 721 | 701 | 721 | 5,000 | 1,802.50 |
| 2007-08-06 | 699 | 721 | 699 | 719 | 10,000 | 1,797.50 |
| 2007-08-03 | 718 | 739 | 717 | 738 | 8,000 | 1,845 |
| 2007-08-02 | 696 | 700 | 690 | 699 | 9,000 | 1,747.50 |
| 2007-08-01 | 711 | 711 | 696 | 696 | 8,000 | 1,740 |
| 2007-07-31 | 703 | 711 | 703 | 711 | 13,000 | 1,777.50 |
| 2007-07-30 | 710 | 720 | 700 | 712 | 8,000 | 1,780 |
| 2007-07-27 | 703 | 710 | 692 | 700 | 11,000 | 1,750 |
| 2007-07-26 | 740 | 743 | 715 | 723 | 18,000 | 1,807.50 |
| 2007-07-25 | 736 | 739 | 731 | 738 | 13,000 | 1,845 |
| 2007-07-24 | 744 | 744 | 735 | 735 | 8,000 | 1,837.50 |
| 2007-07-23 | 741 | 741 | 730 | 730 | 9,000 | 1,825 |
| 2007-07-20 | 745 | 745 | 731 | 731 | 22,000 | 1,827.50 |
| 2007-07-19 | 745 | 745 | 734 | 734 | 13,000 | 1,835 |
| 2007-07-18 | 746 | 748 | 735 | 735 | 12,000 | 1,837.50 |
| 2007-07-17 | 745 | 745 | 736 | 736 | 4,000 | 1,840 |
| 2007-07-13 | 739 | 743 | 732 | 743 | 27,000 | 1,857.50 |
| 2007-07-12 | 745 | 745 | 740 | 740 | 19,000 | 1,850 |
| 2007-07-11 | 770 | 770 | 740 | 740 | 42,000 | 1,850 |
| 2007-07-10 | 789 | 789 | 760 | 760 | 13,000 | 1,900 |
| 2007-07-09 | 799 | 799 | 764 | 780 | 19,000 | 1,950 |
| 2007-07-06 | 799 | 800 | 799 | 800 | 7,000 | 2,000 |
| 2007-07-05 | 789 | 789 | 789 | 789 | 4,000 | 1,972.50 |
| 2007-07-04 | 770 | 780 | 769 | 780 | 17,000 | 1,950 |
| 2007-07-03 | 760 | 760 | 758 | 760 | 17,000 | 1,900 |
| 2007-07-02 | 765 | 765 | 765 | 765 | 5,000 | 1,912.50 |
| 2007-06-29 | 760 | 760 | 750 | 750 | 4,000 | 1,875 |
| 2007-06-28 | 748 | 750 | 748 | 750 | 16,000 | 1,875 |
| 2007-06-27 | 749 | 749 | 745 | 745 | 5,000 | 1,862.50 |
| 2007-06-26 | 750 | 750 | 750 | 750 | 7,000 | 1,875 |
| 2007-06-25 | 720 | 745 | 720 | 740 | 28,000 | 1,850 |
| 2007-06-22 | 700 | 710 | 700 | 710 | 11,000 | 1,775 |
| 2007-06-21 | 700 | 700 | 700 | 700 | 2,000 | 1,750 |
| 2007-06-20 | 700 | 702 | 698 | 702 | 10,000 | 1,755 |
| 2007-06-19 | 713 | 713 | 701 | 701 | 6,000 | 1,752.50 |
| 2007-06-18 | 694 | 709 | 690 | 709 | 12,000 | 1,772.50 |
| 2007-06-15 | 686 | 694 | 686 | 694 | 13,000 | 1,735 |
| 2007-06-14 | 685 | 695 | 685 | 695 | 7,000 | 1,737.50 |
| 2007-06-13 | 685 | 685 | 681 | 685 | 5,000 | 1,712.50 |
| 2007-06-12 | 699 | 699 | 690 | 695 | 8,000 | 1,737.50 |
| 2007-06-11 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 2007-06-08 | 684 | 700 | 680 | 690 | 13,000 | 1,725 |
| 2007-06-07 | 705 | 705 | 685 | 694 | 16,000 | 1,735 |
| 2007-06-06 | 710 | 710 | 705 | 705 | 3,000 | 1,762.50 |
| 2007-06-05 | 717 | 722 | 716 | 716 | 7,000 | 1,790 |
| 2007-06-04 | 715 | 716 | 715 | 716 | 5,000 | 1,790 |
| 2007-06-01 | 715 | 715 | 712 | 712 | 14,000 | 1,780 |
| 2007-05-31 | 710 | 722 | 709 | 709 | 21,000 | 1,772.50 |
| 2007-05-30 | 698 | 706 | 690 | 706 | 27,000 | 1,765 |
| 2007-05-29 | 709 | 709 | 693 | 693 | 14,000 | 1,732.50 |
| 2007-05-28 | 698 | 707 | 697 | 700 | 14,000 | 1,750 |
| 2007-05-25 | 697 | 698 | 687 | 697 | 16,000 | 1,742.50 |
| 2007-05-24 | 709 | 710 | 700 | 700 | 11,000 | 1,750 |
| 2007-05-23 | 715 | 720 | 708 | 708 | 15,000 | 1,770 |
| 2007-05-22 | 686 | 705 | 686 | 705 | 21,000 | 1,762.50 |
| 2007-05-21 | 718 | 718 | 685 | 685 | 18,000 | 1,712.50 |
| 2007-05-18 | 720 | 721 | 715 | 720 | 12,000 | 1,800 |
| 2007-05-17 | 735 | 735 | 720 | 720 | 10,000 | 1,800 |
| 2007-05-16 | 709 | 735 | 709 | 735 | 17,000 | 1,837.50 |
| 2007-05-15 | 729 | 729 | 701 | 726 | 24,000 | 1,815 |
| 2007-05-14 | 722 | 745 | 719 | 731 | 90,000 | 1,827.50 |
| 2007-05-11 | 826 | 826 | 812 | 812 | 18,000 | 2,030 |
| 2007-05-10 | 815 | 828 | 812 | 828 | 13,000 | 2,070 |
| 2007-05-09 | 796 | 815 | 796 | 808 | 60,000 | 2,020 |
| 2007-05-08 | 788 | 798 | 788 | 795 | 14,000 | 1,987.50 |
| 2007-05-07 | 787 | 796 | 786 | 788 | 24,000 | 1,970 |
| 2007-05-02 | 795 | 800 | 778 | 778 | 38,000 | 1,945 |
| 2007-05-01 | 788 | 795 | 788 | 793 | 9,000 | 1,982.50 |
| 2007-04-27 | 778 | 798 | 778 | 795 | 26,000 | 1,987.50 |
| 2007-04-26 | 770 | 789 | 770 | 783 | 14,000 | 1,957.50 |
| 2007-04-25 | 781 | 800 | 765 | 771 | 34,000 | 1,927.50 |
| 2007-04-24 | 780 | 780 | 769 | 780 | 18,000 | 1,950 |
| 2007-04-23 | 768 | 784 | 768 | 780 | 33,000 | 1,950 |
| 2007-04-20 | 788 | 788 | 755 | 769 | 52,000 | 1,922.50 |
| 2007-04-19 | 795 | 800 | 785 | 785 | 38,000 | 1,962.50 |
| 2007-04-18 | 808 | 815 | 795 | 805 | 32,000 | 2,012.50 |
| 2007-04-17 | 816 | 828 | 816 | 818 | 12,000 | 2,045 |
| 2007-04-16 | 814 | 820 | 812 | 815 | 7,000 | 2,037.50 |
| 2007-04-13 | 815 | 830 | 815 | 818 | 9,000 | 2,045 |
| 2007-04-12 | 821 | 830 | 817 | 817 | 8,000 | 2,042.50 |
| 2007-04-11 | 818 | 820 | 815 | 820 | 21,000 | 2,050 |
| 2007-04-10 | 815 | 820 | 810 | 820 | 14,000 | 2,050 |
| 2007-04-09 | 840 | 840 | 820 | 820 | 4,000 | 2,050 |
| 2007-04-06 | 837 | 840 | 837 | 840 | 4,000 | 2,100 |
| 2007-04-05 | 825 | 840 | 825 | 840 | 19,000 | 2,100 |
| 2007-04-04 | 822 | 828 | 820 | 826 | 7,000 | 2,065 |
| 2007-04-03 | 831 | 832 | 825 | 832 | 6,000 | 2,080 |
| 2007-04-02 | 840 | 840 | 836 | 840 | 8,000 | 2,100 |
| 2007-03-30 | 842 | 850 | 840 | 850 | 20,000 | 2,125 |
| 2007-03-29 | 850 | 850 | 850 | 850 | 6,000 | 2,125 |
| 2007-03-28 | 865 | 865 | 850 | 850 | 30,000 | 2,125 |
| 2007-03-27 | 849 | 858 | 849 | 858 | 6,000 | 2,145 |
| 2007-03-26 | 860 | 861 | 858 | 858 | 11,000 | 2,145 |
| 2007-03-23 | 878 | 878 | 860 | 860 | 7,000 | 2,150 |
| 2007-03-22 | 861 | 862 | 860 | 860 | 8,000 | 2,150 |
| 2007-03-20 | 852 | 861 | 851 | 860 | 11,000 | 2,150 |
| 2007-03-19 | 838 | 849 | 838 | 849 | 16,000 | 2,122.50 |
| 2007-03-16 | 850 | 850 | 840 | 840 | 13,000 | 2,100 |
| 2007-03-15 | 853 | 867 | 847 | 852 | 15,000 | 2,130 |
| 2007-03-14 | 866 | 866 | 840 | 845 | 19,000 | 2,112.50 |
| 2007-03-13 | 882 | 883 | 870 | 870 | 14,000 | 2,175 |
| 2007-03-12 | 890 | 908 | 880 | 880 | 24,000 | 2,200 |
| 2007-03-09 | 881 | 885 | 875 | 880 | 14,000 | 2,200 |
| 2007-03-08 | 877 | 878 | 870 | 875 | 9,000 | 2,187.50 |
| 2007-03-07 | 891 | 907 | 870 | 879 | 15,000 | 2,197.50 |
| 2007-03-06 | 831 | 870 | 831 | 870 | 25,000 | 2,175 |
| 2007-03-05 | 870 | 880 | 840 | 841 | 49,000 | 2,102.50 |
| 2007-03-02 | 921 | 921 | 910 | 910 | 19,000 | 2,275 |
| 2007-03-01 | 930 | 940 | 930 | 930 | 9,000 | 2,325 |
| 2007-02-28 | 900 | 930 | 900 | 920 | 26,000 | 2,300 |
| 2007-02-27 | 983 | 983 | 960 | 960 | 10,000 | 2,400 |
| 2007-02-26 | 950 | 980 | 950 | 975 | 20,000 | 2,437.50 |
| 2007-02-23 | 940 | 940 | 935 | 940 | 21,000 | 2,350 |
| 2007-02-22 | 949 | 949 | 935 | 935 | 9,000 | 2,337.50 |
| 2007-02-21 | 951 | 951 | 940 | 945 | 20,000 | 2,362.50 |
| 2007-02-20 | 958 | 958 | 944 | 945 | 17,000 | 2,362.50 |
| 2007-02-19 | 950 | 975 | 950 | 960 | 12,000 | 2,400 |
| 2007-02-16 | 960 | 965 | 950 | 950 | 27,000 | 2,375 |
| 2007-02-15 | 982 | 982 | 967 | 967 | 22,000 | 2,417.50 |
| 2007-02-14 | 970 | 1,000 | 970 | 982 | 17,000 | 2,455 |
| 2007-02-13 | 971 | 979 | 970 | 979 | 7,000 | 2,447.50 |
| 2007-02-09 | 983 | 985 | 980 | 980 | 9,000 | 2,450 |
| 2007-02-08 | 979 | 993 | 979 | 983 | 13,000 | 2,457.50 |
| 2007-02-07 | 986 | 990 | 976 | 976 | 15,000 | 2,440 |
| 2007-02-06 | 1,001 | 1,020 | 982 | 990 | 31,000 | 2,475 |
| 2007-02-05 | 1,050 | 1,055 | 1,020 | 1,020 | 23,000 | 2,550 |
| 2007-02-02 | 1,022 | 1,047 | 1,021 | 1,044 | 17,000 | 2,610 |
| 2007-02-01 | 980 | 1,030 | 980 | 1,010 | 32,000 | 2,525 |
| 2007-01-31 | 983 | 983 | 971 | 980 | 17,000 | 2,450 |
| 2007-01-30 | 986 | 990 | 965 | 983 | 38,000 | 2,457.50 |
| 2007-01-29 | 1,015 | 1,015 | 981 | 990 | 30,000 | 2,475 |
| 2007-01-26 | 1,005 | 1,026 | 1,005 | 1,015 | 38,000 | 2,537.50 |
| 2007-01-25 | 1,050 | 1,050 | 1,035 | 1,040 | 59,000 | 2,600 |
| 2007-01-24 | 1,079 | 1,080 | 1,045 | 1,055 | 61,000 | 2,637.50 |
| 2007-01-23 | 1,042 | 1,067 | 1,038 | 1,062 | 47,000 | 2,655 |
| 2007-01-22 | 1,025 | 1,051 | 1,025 | 1,037 | 66,000 | 2,592.50 |
| 2007-01-19 | 995 | 1,048 | 995 | 1,022 | 94,000 | 2,555 |
| 2007-01-18 | 980 | 1,014 | 975 | 995 | 97,000 | 2,487.50 |
| 2007-01-17 | 955 | 980 | 942 | 973 | 58,000 | 2,432.50 |
| 2007-01-16 | 929 | 960 | 929 | 930 | 43,000 | 2,325 |
| 2007-01-15 | 920 | 920 | 914 | 914 | 22,000 | 2,285 |
| 2007-01-12 | 910 | 919 | 910 | 910 | 16,000 | 2,275 |
| 2007-01-11 | 918 | 919 | 904 | 904 | 30,000 | 2,260 |
| 2007-01-10 | 920 | 929 | 900 | 909 | 16,000 | 2,272.50 |
| 2007-01-09 | 920 | 930 | 914 | 914 | 28,000 | 2,285 |
| 2007-01-05 | 930 | 947 | 920 | 930 | 66,000 | 2,325 |
| 2007-01-04 | 913 | 929 | 905 | 929 | 25,000 | 2,322.50 |
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
