6928 (株)エノモト の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 189 | 189 | 187 | 187 | 5,000 | 467.50 |
| 2008-12-29 | 187 | 194 | 187 | 194 | 3,000 | 485 |
| 2008-12-26 | 202 | 202 | 188 | 191 | 7,000 | 477.50 |
| 2008-12-25 | 183 | 210 | 183 | 210 | 24,000 | 525 |
| 2008-12-24 | 198 | 198 | 193 | 193 | 7,000 | 482.50 |
| 2008-12-22 | 189 | 198 | 189 | 198 | 2,000 | 495 |
| 2008-12-19 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2008-12-18 | 188 | 188 | 188 | 188 | 2,000 | 470 |
| 2008-12-17 | 195 | 195 | 195 | 195 | 3,000 | 487.50 |
| 2008-12-16 | 200 | 200 | 200 | 200 | 17,000 | 500 |
| 2008-12-15 | 194 | 204 | 194 | 200 | 10,000 | 500 |
| 2008-12-12 | 213 | 213 | 209 | 209 | 14,000 | 522.50 |
| 2008-12-11 | 209 | 210 | 209 | 210 | 6,000 | 525 |
| 2008-12-10 | 185 | 210 | 185 | 210 | 9,000 | 525 |
| 2008-12-09 | 198 | 198 | 198 | 198 | 11,000 | 495 |
| 2008-12-05 | 192 | 195 | 192 | 195 | 6,000 | 487.50 |
| 2008-12-04 | 191 | 191 | 190 | 191 | 5,000 | 477.50 |
| 2008-12-03 | 200 | 200 | 199 | 200 | 9,000 | 500 |
| 2008-12-02 | 207 | 207 | 202 | 202 | 2,000 | 505 |
| 2008-12-01 | 207 | 210 | 207 | 210 | 53,000 | 525 |
| 2008-11-28 | 199 | 202 | 199 | 202 | 3,000 | 505 |
| 2008-11-27 | 199 | 199 | 199 | 199 | 2,000 | 497.50 |
| 2008-11-26 | 200 | 200 | 199 | 199 | 4,000 | 497.50 |
| 2008-11-25 | 199 | 200 | 198 | 199 | 8,000 | 497.50 |
| 2008-11-21 | 197 | 197 | 192 | 192 | 9,000 | 480 |
| 2008-11-20 | 200 | 201 | 197 | 197 | 10,000 | 492.50 |
| 2008-11-19 | 205 | 205 | 204 | 204 | 2,000 | 510 |
| 2008-11-18 | 215 | 216 | 212 | 212 | 3,000 | 530 |
| 2008-11-17 | 213 | 213 | 207 | 210 | 10,000 | 525 |
| 2008-11-14 | 215 | 220 | 210 | 212 | 7,000 | 530 |
| 2008-11-13 | 209 | 210 | 209 | 210 | 2,000 | 525 |
| 2008-11-12 | 215 | 215 | 214 | 214 | 3,000 | 535 |
| 2008-11-11 | 218 | 218 | 213 | 216 | 7,000 | 540 |
| 2008-11-10 | 210 | 217 | 210 | 213 | 31,000 | 532.50 |
| 2008-11-07 | 210 | 213 | 210 | 210 | 35,000 | 525 |
| 2008-11-06 | 215 | 215 | 210 | 213 | 19,000 | 532.50 |
| 2008-11-05 | 221 | 223 | 215 | 215 | 45,000 | 537.50 |
| 2008-11-04 | 217 | 230 | 215 | 215 | 53,000 | 537.50 |
| 2008-10-31 | 220 | 220 | 215 | 215 | 16,000 | 537.50 |
| 2008-10-30 | 213 | 223 | 213 | 220 | 39,000 | 550 |
| 2008-10-29 | 211 | 229 | 211 | 223 | 25,000 | 557.50 |
| 2008-10-28 | 196 | 211 | 190 | 202 | 28,000 | 505 |
| 2008-10-27 | 230 | 240 | 205 | 205 | 41,000 | 512.50 |
| 2008-10-24 | 295 | 300 | 280 | 280 | 18,000 | 700 |
| 2008-10-23 | 295 | 295 | 295 | 295 | 2,000 | 737.50 |
| 2008-10-22 | 298 | 304 | 298 | 303 | 11,000 | 757.50 |
| 2008-10-21 | 302 | 313 | 298 | 298 | 23,000 | 745 |
| 2008-10-20 | 300 | 300 | 290 | 300 | 14,000 | 750 |
| 2008-10-17 | 290 | 290 | 290 | 290 | 4,000 | 725 |
| 2008-10-16 | 300 | 300 | 285 | 290 | 7,000 | 725 |
| 2008-10-15 | 310 | 310 | 300 | 300 | 12,000 | 750 |
| 2008-10-14 | 310 | 310 | 309 | 310 | 15,000 | 775 |
| 2008-10-10 | 297 | 297 | 273 | 273 | 18,000 | 682.50 |
| 2008-10-09 | 280 | 300 | 280 | 300 | 24,000 | 750 |
| 2008-10-08 | 291 | 299 | 270 | 280 | 35,000 | 700 |
| 2008-10-07 | 305 | 326 | 305 | 320 | 27,000 | 800 |
| 2008-10-06 | 352 | 352 | 350 | 350 | 11,000 | 875 |
| 2008-10-03 | 367 | 368 | 367 | 367 | 13,000 | 917.50 |
| 2008-10-02 | 400 | 400 | 397 | 397 | 20,000 | 992.50 |
| 2008-10-01 | 405 | 405 | 400 | 400 | 4,000 | 1,000 |
| 2008-09-30 | 400 | 405 | 400 | 405 | 7,000 | 1,012.50 |
| 2008-09-29 | 439 | 439 | 439 | 439 | 1,000 | 1,097.50 |
| 2008-09-26 | 440 | 441 | 430 | 440 | 14,000 | 1,100 |
| 2008-09-25 | 419 | 430 | 419 | 430 | 9,000 | 1,075 |
| 2008-09-24 | 412 | 415 | 412 | 413 | 5,000 | 1,032.50 |
| 2008-09-22 | 405 | 405 | 405 | 405 | 5,000 | 1,012.50 |
| 2008-09-19 | 390 | 400 | 390 | 400 | 4,000 | 1,000 |
| 2008-09-18 | 385 | 385 | 376 | 385 | 9,000 | 962.50 |
| 2008-09-17 | 391 | 391 | 382 | 385 | 26,000 | 962.50 |
| 2008-09-16 | 404 | 405 | 399 | 401 | 14,000 | 1,002.50 |
| 2008-09-12 | 434 | 434 | 434 | 434 | 2,000 | 1,085 |
| 2008-09-11 | 440 | 440 | 405 | 420 | 14,000 | 1,050 |
| 2008-09-10 | 420 | 429 | 420 | 429 | 7,000 | 1,072.50 |
| 2008-09-09 | 428 | 428 | 428 | 428 | 1,000 | 1,070 |
| 2008-09-08 | 430 | 430 | 420 | 420 | 4,000 | 1,050 |
| 2008-09-05 | 425 | 425 | 420 | 420 | 2,000 | 1,050 |
| 2008-09-04 | 440 | 440 | 430 | 430 | 5,000 | 1,075 |
| 2008-09-03 | 440 | 440 | 440 | 440 | 7,000 | 1,100 |
| 2008-09-01 | 448 | 448 | 445 | 448 | 12,000 | 1,120 |
| 2008-08-29 | 440 | 448 | 440 | 448 | 4,000 | 1,120 |
| 2008-08-28 | 443 | 448 | 443 | 448 | 2,000 | 1,120 |
| 2008-08-27 | 448 | 448 | 448 | 448 | 6,000 | 1,120 |
| 2008-08-26 | 449 | 449 | 441 | 448 | 4,000 | 1,120 |
| 2008-08-25 | 454 | 454 | 450 | 450 | 9,000 | 1,125 |
| 2008-08-22 | 454 | 454 | 454 | 454 | 3,000 | 1,135 |
| 2008-08-21 | 455 | 460 | 450 | 454 | 20,000 | 1,135 |
| 2008-08-20 | 461 | 461 | 456 | 460 | 3,000 | 1,150 |
| 2008-08-19 | 470 | 470 | 470 | 470 | 7,000 | 1,175 |
| 2008-08-18 | 470 | 481 | 470 | 475 | 9,000 | 1,187.50 |
| 2008-08-15 | 470 | 471 | 470 | 470 | 4,000 | 1,175 |
| 2008-08-14 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2008-08-13 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2008-08-12 | 475 | 475 | 475 | 475 | 1,000 | 1,187.50 |
| 2008-08-11 | 470 | 476 | 470 | 475 | 27,000 | 1,187.50 |
| 2008-08-08 | 470 | 480 | 470 | 470 | 9,000 | 1,175 |
| 2008-08-06 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 2008-08-05 | 480 | 480 | 480 | 480 | 3,000 | 1,200 |
| 2008-08-04 | 485 | 486 | 485 | 485 | 13,000 | 1,212.50 |
| 2008-08-01 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2008-07-31 | 519 | 519 | 519 | 519 | 4,000 | 1,297.50 |
| 2008-07-30 | 505 | 524 | 505 | 524 | 7,000 | 1,310 |
| 2008-07-29 | 503 | 503 | 503 | 503 | 5,000 | 1,257.50 |
| 2008-07-28 | 505 | 505 | 505 | 505 | 6,000 | 1,262.50 |
| 2008-07-25 | 502 | 506 | 501 | 505 | 13,000 | 1,262.50 |
| 2008-07-24 | 483 | 505 | 483 | 505 | 12,000 | 1,262.50 |
| 2008-07-23 | 469 | 481 | 468 | 481 | 8,000 | 1,202.50 |
| 2008-07-22 | 453 | 468 | 450 | 468 | 14,000 | 1,170 |
| 2008-07-18 | 470 | 483 | 468 | 468 | 11,000 | 1,170 |
| 2008-07-17 | 471 | 485 | 465 | 470 | 21,000 | 1,175 |
| 2008-07-16 | 485 | 485 | 465 | 465 | 18,000 | 1,162.50 |
| 2008-07-15 | 485 | 485 | 485 | 485 | 11,000 | 1,212.50 |
| 2008-07-14 | 498 | 498 | 498 | 498 | 2,000 | 1,245 |
| 2008-07-10 | 481 | 498 | 481 | 498 | 16,000 | 1,245 |
| 2008-07-09 | 500 | 500 | 497 | 498 | 11,000 | 1,245 |
| 2008-07-08 | 509 | 510 | 500 | 500 | 12,000 | 1,250 |
| 2008-07-07 | 510 | 510 | 505 | 510 | 7,000 | 1,275 |
| 2008-07-04 | 510 | 511 | 510 | 511 | 3,000 | 1,277.50 |
| 2008-07-03 | 508 | 510 | 506 | 510 | 4,000 | 1,275 |
| 2008-07-02 | 545 | 550 | 518 | 518 | 17,000 | 1,295 |
| 2008-07-01 | 545 | 545 | 530 | 541 | 7,000 | 1,352.50 |
| 2008-06-30 | 550 | 554 | 540 | 545 | 12,000 | 1,362.50 |
| 2008-06-27 | 530 | 568 | 530 | 550 | 15,000 | 1,375 |
| 2008-06-26 | 560 | 568 | 556 | 568 | 4,000 | 1,420 |
| 2008-06-25 | 589 | 589 | 551 | 551 | 8,000 | 1,377.50 |
| 2008-06-24 | 549 | 579 | 545 | 579 | 22,000 | 1,447.50 |
| 2008-06-23 | 524 | 539 | 524 | 539 | 12,000 | 1,347.50 |
| 2008-06-20 | 500 | 525 | 500 | 525 | 36,000 | 1,312.50 |
| 2008-06-19 | 513 | 519 | 500 | 500 | 7,000 | 1,250 |
| 2008-06-18 | 499 | 514 | 499 | 514 | 7,000 | 1,285 |
| 2008-06-17 | 500 | 500 | 500 | 500 | 4,000 | 1,250 |
| 2008-06-16 | 498 | 500 | 488 | 500 | 20,000 | 1,250 |
| 2008-06-13 | 502 | 510 | 495 | 495 | 12,000 | 1,237.50 |
| 2008-06-12 | 511 | 513 | 500 | 502 | 19,000 | 1,255 |
| 2008-06-11 | 521 | 521 | 510 | 515 | 26,000 | 1,287.50 |
| 2008-06-10 | 533 | 533 | 511 | 511 | 17,000 | 1,277.50 |
| 2008-06-09 | 531 | 532 | 521 | 531 | 17,000 | 1,327.50 |
| 2008-06-06 | 549 | 551 | 535 | 539 | 27,000 | 1,347.50 |
| 2008-06-05 | 525 | 549 | 525 | 541 | 23,000 | 1,352.50 |
| 2008-06-04 | 515 | 525 | 514 | 525 | 7,000 | 1,312.50 |
| 2008-06-03 | 520 | 520 | 515 | 515 | 3,000 | 1,287.50 |
| 2008-06-02 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 2008-05-30 | 515 | 523 | 515 | 523 | 7,000 | 1,307.50 |
| 2008-05-29 | 522 | 522 | 512 | 522 | 5,000 | 1,305 |
| 2008-05-28 | 522 | 530 | 512 | 512 | 6,000 | 1,280 |
| 2008-05-27 | 522 | 522 | 522 | 522 | 3,000 | 1,305 |
| 2008-05-26 | 519 | 522 | 509 | 522 | 10,000 | 1,305 |
| 2008-05-23 | 529 | 532 | 524 | 524 | 11,000 | 1,310 |
| 2008-05-22 | 528 | 528 | 521 | 526 | 8,000 | 1,315 |
| 2008-05-21 | 527 | 528 | 521 | 528 | 5,000 | 1,320 |
| 2008-05-20 | 520 | 531 | 520 | 531 | 11,000 | 1,327.50 |
| 2008-05-19 | 522 | 530 | 520 | 530 | 15,000 | 1,325 |
| 2008-05-16 | 538 | 538 | 520 | 528 | 16,000 | 1,320 |
| 2008-05-15 | 528 | 530 | 520 | 530 | 27,000 | 1,325 |
| 2008-05-14 | 473 | 520 | 473 | 518 | 30,000 | 1,295 |
| 2008-05-13 | 473 | 473 | 463 | 473 | 9,000 | 1,182.50 |
| 2008-05-12 | 478 | 478 | 459 | 470 | 18,000 | 1,175 |
| 2008-05-09 | 490 | 490 | 481 | 485 | 12,000 | 1,212.50 |
| 2008-05-08 | 487 | 492 | 485 | 490 | 11,000 | 1,225 |
| 2008-05-07 | 480 | 489 | 475 | 486 | 13,000 | 1,215 |
| 2008-05-02 | 443 | 473 | 442 | 460 | 26,000 | 1,150 |
| 2008-05-01 | 445 | 445 | 440 | 440 | 8,000 | 1,100 |
| 2008-04-30 | 436 | 447 | 436 | 447 | 11,000 | 1,117.50 |
| 2008-04-28 | 435 | 436 | 432 | 433 | 19,000 | 1,082.50 |
| 2008-04-25 | 440 | 440 | 430 | 432 | 9,000 | 1,080 |
| 2008-04-24 | 431 | 431 | 430 | 430 | 5,000 | 1,075 |
| 2008-04-23 | 427 | 434 | 427 | 434 | 5,000 | 1,085 |
| 2008-04-22 | 437 | 438 | 427 | 437 | 8,000 | 1,092.50 |
| 2008-04-21 | 449 | 449 | 432 | 437 | 14,000 | 1,092.50 |
| 2008-04-17 | 430 | 444 | 430 | 439 | 5,000 | 1,097.50 |
| 2008-04-16 | 430 | 430 | 420 | 430 | 6,000 | 1,075 |
| 2008-04-15 | 430 | 430 | 420 | 430 | 5,000 | 1,075 |
| 2008-04-11 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2008-04-10 | 433 | 433 | 433 | 433 | 1,000 | 1,082.50 |
| 2008-04-08 | 430 | 434 | 430 | 434 | 2,000 | 1,085 |
| 2008-04-07 | 437 | 444 | 435 | 435 | 8,000 | 1,087.50 |
| 2008-04-04 | 438 | 438 | 435 | 435 | 3,000 | 1,087.50 |
| 2008-04-03 | 432 | 435 | 432 | 435 | 5,000 | 1,087.50 |
| 2008-04-02 | 440 | 440 | 438 | 438 | 3,000 | 1,095 |
| 2008-04-01 | 425 | 438 | 425 | 438 | 2,000 | 1,095 |
| 2008-03-31 | 430 | 440 | 429 | 429 | 5,000 | 1,072.50 |
| 2008-03-28 | 440 | 450 | 440 | 450 | 3,000 | 1,125 |
| 2008-03-27 | 460 | 460 | 460 | 460 | 3,000 | 1,150 |
| 2008-03-26 | 460 | 460 | 458 | 460 | 4,000 | 1,150 |
| 2008-03-25 | 457 | 463 | 457 | 459 | 6,000 | 1,147.50 |
| 2008-03-24 | 442 | 447 | 440 | 447 | 5,000 | 1,117.50 |
| 2008-03-21 | 412 | 432 | 412 | 432 | 11,000 | 1,080 |
| 2008-03-19 | 401 | 408 | 401 | 408 | 11,000 | 1,020 |
| 2008-03-18 | 400 | 405 | 395 | 397 | 13,000 | 992.50 |
| 2008-03-17 | 420 | 420 | 393 | 393 | 8,000 | 982.50 |
| 2008-03-14 | 427 | 427 | 420 | 425 | 9,000 | 1,062.50 |
| 2008-03-13 | 438 | 438 | 435 | 435 | 15,000 | 1,087.50 |
| 2008-03-12 | 438 | 438 | 438 | 438 | 5,000 | 1,095 |
| 2008-03-11 | 430 | 430 | 420 | 428 | 10,000 | 1,070 |
| 2008-03-10 | 437 | 437 | 435 | 435 | 4,000 | 1,087.50 |
| 2008-03-07 | 459 | 459 | 450 | 450 | 7,000 | 1,125 |
| 2008-03-06 | 460 | 460 | 455 | 455 | 14,000 | 1,137.50 |
| 2008-03-05 | 461 | 461 | 459 | 460 | 6,000 | 1,150 |
| 2008-03-04 | 465 | 465 | 461 | 461 | 11,000 | 1,152.50 |
| 2008-03-03 | 474 | 475 | 468 | 468 | 3,000 | 1,170 |
| 2008-02-29 | 486 | 486 | 480 | 480 | 14,000 | 1,200 |
| 2008-02-28 | 481 | 484 | 481 | 484 | 4,000 | 1,210 |
| 2008-02-27 | 485 | 489 | 483 | 483 | 13,000 | 1,207.50 |
| 2008-02-26 | 484 | 489 | 481 | 487 | 12,000 | 1,217.50 |
| 2008-02-25 | 485 | 489 | 484 | 485 | 13,000 | 1,212.50 |
| 2008-02-22 | 490 | 497 | 485 | 485 | 10,000 | 1,212.50 |
| 2008-02-21 | 479 | 490 | 472 | 490 | 11,000 | 1,225 |
| 2008-02-20 | 475 | 488 | 475 | 488 | 4,000 | 1,220 |
| 2008-02-19 | 465 | 482 | 465 | 482 | 13,000 | 1,205 |
| 2008-02-18 | 450 | 458 | 450 | 457 | 28,000 | 1,142.50 |
| 2008-02-15 | 453 | 458 | 448 | 452 | 9,000 | 1,130 |
| 2008-02-14 | 445 | 448 | 440 | 448 | 14,000 | 1,120 |
| 2008-02-13 | 440 | 450 | 440 | 440 | 15,000 | 1,100 |
| 2008-02-12 | 449 | 449 | 435 | 440 | 7,000 | 1,100 |
| 2008-02-08 | 458 | 464 | 450 | 450 | 8,000 | 1,125 |
| 2008-02-07 | 465 | 465 | 455 | 458 | 11,000 | 1,145 |
| 2008-02-06 | 479 | 479 | 460 | 461 | 15,000 | 1,152.50 |
| 2008-02-05 | 495 | 495 | 481 | 481 | 9,000 | 1,202.50 |
| 2008-02-04 | 500 | 500 | 495 | 495 | 17,000 | 1,237.50 |
| 2008-02-01 | 501 | 501 | 496 | 500 | 17,000 | 1,250 |
| 2008-01-31 | 491 | 500 | 491 | 500 | 11,000 | 1,250 |
| 2008-01-30 | 500 | 500 | 496 | 496 | 7,000 | 1,240 |
| 2008-01-29 | 493 | 500 | 493 | 493 | 16,000 | 1,232.50 |
| 2008-01-28 | 499 | 508 | 490 | 490 | 18,000 | 1,225 |
| 2008-01-25 | 501 | 501 | 498 | 500 | 33,000 | 1,250 |
| 2008-01-24 | 488 | 506 | 488 | 488 | 30,000 | 1,220 |
| 2008-01-23 | 480 | 489 | 480 | 485 | 24,000 | 1,212.50 |
| 2008-01-22 | 500 | 509 | 475 | 475 | 17,000 | 1,187.50 |
| 2008-01-21 | 540 | 540 | 500 | 500 | 21,000 | 1,250 |
| 2008-01-18 | 515 | 550 | 500 | 550 | 18,000 | 1,375 |
| 2008-01-17 | 530 | 540 | 516 | 516 | 9,000 | 1,290 |
| 2008-01-16 | 521 | 532 | 520 | 520 | 13,000 | 1,300 |
| 2008-01-15 | 577 | 585 | 560 | 560 | 10,000 | 1,400 |
| 2008-01-11 | 592 | 592 | 575 | 577 | 10,000 | 1,442.50 |
| 2008-01-10 | 590 | 592 | 581 | 592 | 6,000 | 1,480 |
| 2008-01-09 | 583 | 592 | 573 | 592 | 4,000 | 1,480 |
| 2008-01-08 | 590 | 590 | 573 | 573 | 4,000 | 1,432.50 |
| 2008-01-07 | 583 | 585 | 572 | 580 | 7,000 | 1,450 |
| 2008-01-04 | 618 | 625 | 600 | 600 | 6,000 | 1,500 |
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
