6928 (株)エノモト の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 248 | 248 | 246 | 248 | 6,000 | 620 |
| 2009-12-29 | 241 | 252 | 241 | 248 | 10,000 | 620 |
| 2009-12-28 | 239 | 249 | 239 | 246 | 24,000 | 615 |
| 2009-12-25 | 240 | 242 | 238 | 239 | 10,000 | 597.50 |
| 2009-12-24 | 231 | 237 | 231 | 237 | 10,000 | 592.50 |
| 2009-12-22 | 218 | 230 | 218 | 230 | 13,000 | 575 |
| 2009-12-21 | 215 | 216 | 215 | 216 | 11,000 | 540 |
| 2009-12-18 | 215 | 215 | 215 | 215 | 2,000 | 537.50 |
| 2009-12-17 | 215 | 215 | 215 | 215 | 3,000 | 537.50 |
| 2009-12-16 | 205 | 215 | 205 | 215 | 6,000 | 537.50 |
| 2009-12-15 | 220 | 220 | 210 | 210 | 2,000 | 525 |
| 2009-12-14 | 208 | 220 | 208 | 220 | 12,000 | 550 |
| 2009-12-11 | 208 | 210 | 205 | 205 | 5,000 | 512.50 |
| 2009-12-10 | 204 | 208 | 204 | 208 | 2,000 | 520 |
| 2009-12-09 | 214 | 214 | 214 | 214 | 1,000 | 535 |
| 2009-12-08 | 222 | 222 | 222 | 222 | 1,000 | 555 |
| 2009-12-07 | 218 | 219 | 214 | 214 | 7,000 | 535 |
| 2009-12-04 | 229 | 233 | 229 | 233 | 5,000 | 582.50 |
| 2009-12-03 | 214 | 230 | 214 | 230 | 10,000 | 575 |
| 2009-12-02 | 209 | 219 | 209 | 219 | 5,000 | 547.50 |
| 2009-12-01 | 201 | 201 | 201 | 201 | 2,000 | 502.50 |
| 2009-11-30 | 200 | 200 | 200 | 200 | 14,000 | 500 |
| 2009-11-27 | 200 | 200 | 200 | 200 | 5,000 | 500 |
| 2009-11-26 | 200 | 200 | 200 | 200 | 4,000 | 500 |
| 2009-11-25 | 201 | 201 | 198 | 198 | 7,000 | 495 |
| 2009-11-24 | 198 | 198 | 198 | 198 | 5,000 | 495 |
| 2009-11-20 | 198 | 198 | 198 | 198 | 5,000 | 495 |
| 2009-11-19 | 201 | 201 | 201 | 201 | 6,000 | 502.50 |
| 2009-11-18 | 215 | 215 | 210 | 210 | 4,000 | 525 |
| 2009-11-17 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2009-11-16 | 220 | 220 | 220 | 220 | 5,000 | 550 |
| 2009-11-13 | 225 | 229 | 198 | 210 | 46,000 | 525 |
| 2009-11-12 | 234 | 234 | 234 | 234 | 1,000 | 585 |
| 2009-11-11 | 234 | 234 | 234 | 234 | 2,000 | 585 |
| 2009-11-10 | 235 | 239 | 234 | 234 | 11,000 | 585 |
| 2009-11-09 | 250 | 250 | 228 | 235 | 23,000 | 587.50 |
| 2009-11-06 | 253 | 257 | 250 | 250 | 9,000 | 625 |
| 2009-11-05 | 257 | 257 | 257 | 257 | 1,000 | 642.50 |
| 2009-11-04 | 263 | 264 | 260 | 264 | 5,000 | 660 |
| 2009-11-02 | 245 | 265 | 245 | 265 | 15,000 | 662.50 |
| 2009-10-30 | 282 | 285 | 265 | 265 | 17,000 | 662.50 |
| 2009-10-29 | 276 | 276 | 272 | 272 | 3,000 | 680 |
| 2009-10-27 | 287 | 290 | 285 | 285 | 6,000 | 712.50 |
| 2009-10-23 | 285 | 285 | 285 | 285 | 4,000 | 712.50 |
| 2009-10-22 | 285 | 290 | 285 | 285 | 7,000 | 712.50 |
| 2009-10-21 | 274 | 285 | 274 | 285 | 6,000 | 712.50 |
| 2009-10-20 | 266 | 274 | 266 | 274 | 3,000 | 685 |
| 2009-10-16 | 270 | 270 | 270 | 270 | 2,000 | 675 |
| 2009-10-15 | 270 | 271 | 266 | 271 | 5,000 | 677.50 |
| 2009-10-14 | 281 | 281 | 280 | 280 | 2,000 | 700 |
| 2009-10-13 | 281 | 281 | 281 | 281 | 1,000 | 702.50 |
| 2009-10-09 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2009-10-08 | 256 | 256 | 252 | 256 | 4,000 | 640 |
| 2009-10-07 | 251 | 260 | 250 | 251 | 9,000 | 627.50 |
| 2009-10-06 | 260 | 260 | 241 | 241 | 8,000 | 602.50 |
| 2009-10-05 | 266 | 266 | 261 | 261 | 5,000 | 652.50 |
| 2009-10-02 | 265 | 265 | 260 | 261 | 8,000 | 652.50 |
| 2009-10-01 | 280 | 280 | 270 | 270 | 3,000 | 675 |
| 2009-09-30 | 288 | 288 | 280 | 280 | 2,000 | 700 |
| 2009-09-29 | 272 | 278 | 272 | 278 | 6,000 | 695 |
| 2009-09-28 | 270 | 271 | 265 | 267 | 9,000 | 667.50 |
| 2009-09-25 | 272 | 291 | 271 | 275 | 23,000 | 687.50 |
| 2009-09-24 | 271 | 274 | 268 | 271 | 23,000 | 677.50 |
| 2009-09-18 | 270 | 270 | 264 | 269 | 24,000 | 672.50 |
| 2009-09-17 | 270 | 270 | 266 | 267 | 12,000 | 667.50 |
| 2009-09-16 | 270 | 274 | 267 | 267 | 13,000 | 667.50 |
| 2009-09-15 | 268 | 268 | 267 | 268 | 4,000 | 670 |
| 2009-09-14 | 269 | 275 | 267 | 268 | 14,000 | 670 |
| 2009-09-11 | 266 | 275 | 266 | 267 | 9,000 | 667.50 |
| 2009-09-10 | 274 | 280 | 264 | 265 | 17,000 | 662.50 |
| 2009-09-09 | 271 | 271 | 265 | 265 | 2,000 | 662.50 |
| 2009-09-08 | 279 | 280 | 275 | 275 | 15,000 | 687.50 |
| 2009-09-07 | 270 | 274 | 269 | 274 | 10,000 | 685 |
| 2009-09-04 | 269 | 272 | 263 | 263 | 22,000 | 657.50 |
| 2009-09-03 | 255 | 265 | 255 | 257 | 15,000 | 642.50 |
| 2009-09-02 | 251 | 251 | 250 | 250 | 10,000 | 625 |
| 2009-08-31 | 242 | 242 | 241 | 241 | 2,000 | 602.50 |
| 2009-08-27 | 241 | 241 | 240 | 240 | 3,000 | 600 |
| 2009-08-26 | 242 | 242 | 240 | 240 | 10,000 | 600 |
| 2009-08-25 | 244 | 244 | 239 | 239 | 6,000 | 597.50 |
| 2009-08-21 | 240 | 240 | 232 | 235 | 14,000 | 587.50 |
| 2009-08-20 | 239 | 239 | 235 | 235 | 3,000 | 587.50 |
| 2009-08-19 | 234 | 234 | 234 | 234 | 1,000 | 585 |
| 2009-08-17 | 240 | 240 | 240 | 240 | 4,000 | 600 |
| 2009-08-14 | 237 | 240 | 237 | 237 | 11,000 | 592.50 |
| 2009-08-13 | 234 | 246 | 234 | 236 | 14,000 | 590 |
| 2009-08-12 | 233 | 233 | 232 | 233 | 6,000 | 582.50 |
| 2009-08-11 | 232 | 233 | 232 | 233 | 5,000 | 582.50 |
| 2009-08-10 | 233 | 235 | 232 | 232 | 6,000 | 580 |
| 2009-08-07 | 230 | 230 | 227 | 230 | 5,000 | 575 |
| 2009-08-06 | 229 | 230 | 229 | 230 | 7,000 | 575 |
| 2009-08-05 | 245 | 245 | 244 | 244 | 8,000 | 610 |
| 2009-08-04 | 244 | 250 | 244 | 250 | 9,000 | 625 |
| 2009-08-03 | 247 | 247 | 245 | 245 | 7,000 | 612.50 |
| 2009-07-31 | 225 | 235 | 222 | 232 | 19,000 | 580 |
| 2009-07-30 | 217 | 217 | 217 | 217 | 1,000 | 542.50 |
| 2009-07-29 | 214 | 214 | 214 | 214 | 3,000 | 535 |
| 2009-07-28 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2009-07-27 | 220 | 220 | 220 | 220 | 5,000 | 550 |
| 2009-07-24 | 221 | 221 | 221 | 221 | 3,000 | 552.50 |
| 2009-07-23 | 210 | 210 | 210 | 210 | 2,000 | 525 |
| 2009-07-22 | 208 | 210 | 208 | 210 | 3,000 | 525 |
| 2009-07-17 | 205 | 205 | 205 | 205 | 1,000 | 512.50 |
| 2009-07-16 | 210 | 214 | 210 | 214 | 3,000 | 535 |
| 2009-07-15 | 199 | 199 | 199 | 199 | 2,000 | 497.50 |
| 2009-07-14 | 198 | 198 | 195 | 198 | 17,000 | 495 |
| 2009-07-13 | 200 | 200 | 195 | 195 | 2,000 | 487.50 |
| 2009-07-10 | 210 | 210 | 210 | 210 | 16,000 | 525 |
| 2009-07-09 | 209 | 210 | 209 | 209 | 9,000 | 522.50 |
| 2009-07-07 | 215 | 215 | 210 | 210 | 11,000 | 525 |
| 2009-07-06 | 215 | 215 | 212 | 212 | 3,000 | 530 |
| 2009-07-03 | 220 | 220 | 220 | 220 | 5,000 | 550 |
| 2009-07-02 | 222 | 223 | 222 | 222 | 3,000 | 555 |
| 2009-07-01 | 222 | 229 | 219 | 226 | 7,000 | 565 |
| 2009-06-30 | 222 | 230 | 220 | 230 | 39,000 | 575 |
| 2009-06-29 | 220 | 220 | 215 | 220 | 14,000 | 550 |
| 2009-06-26 | 201 | 210 | 201 | 210 | 4,000 | 525 |
| 2009-06-25 | 207 | 211 | 206 | 211 | 13,000 | 527.50 |
| 2009-06-24 | 201 | 201 | 200 | 200 | 5,000 | 500 |
| 2009-06-23 | 214 | 215 | 206 | 206 | 9,000 | 515 |
| 2009-06-22 | 210 | 214 | 210 | 214 | 5,000 | 535 |
| 2009-06-19 | 220 | 220 | 210 | 219 | 7,000 | 547.50 |
| 2009-06-18 | 219 | 220 | 202 | 220 | 19,000 | 550 |
| 2009-06-17 | 233 | 233 | 216 | 226 | 12,000 | 565 |
| 2009-06-15 | 246 | 246 | 236 | 244 | 15,000 | 610 |
| 2009-06-12 | 265 | 269 | 252 | 256 | 8,000 | 640 |
| 2009-06-11 | 248 | 270 | 247 | 265 | 25,000 | 662.50 |
| 2009-06-10 | 232 | 244 | 232 | 244 | 16,000 | 610 |
| 2009-06-09 | 226 | 230 | 222 | 222 | 14,000 | 555 |
| 2009-06-08 | 195 | 216 | 194 | 216 | 28,000 | 540 |
| 2009-06-05 | 193 | 195 | 192 | 193 | 17,000 | 482.50 |
| 2009-06-04 | 195 | 195 | 191 | 191 | 4,000 | 477.50 |
| 2009-06-03 | 195 | 195 | 193 | 195 | 5,000 | 487.50 |
| 2009-06-02 | 200 | 200 | 195 | 195 | 4,000 | 487.50 |
| 2009-06-01 | 194 | 195 | 194 | 195 | 6,000 | 487.50 |
| 2009-05-29 | 195 | 195 | 181 | 195 | 12,000 | 487.50 |
| 2009-05-28 | 194 | 194 | 194 | 194 | 2,000 | 485 |
| 2009-05-27 | 191 | 200 | 190 | 190 | 11,000 | 475 |
| 2009-05-26 | 197 | 197 | 190 | 190 | 23,000 | 475 |
| 2009-05-25 | 180 | 190 | 180 | 190 | 9,000 | 475 |
| 2009-05-21 | 169 | 170 | 169 | 170 | 6,000 | 425 |
| 2009-05-20 | 167 | 167 | 165 | 165 | 7,000 | 412.50 |
| 2009-05-19 | 167 | 167 | 167 | 167 | 9,000 | 417.50 |
| 2009-05-18 | 170 | 170 | 170 | 170 | 2,000 | 425 |
| 2009-05-15 | 170 | 170 | 170 | 170 | 2,000 | 425 |
| 2009-05-14 | 175 | 175 | 174 | 174 | 7,000 | 435 |
| 2009-05-13 | 186 | 186 | 181 | 181 | 13,000 | 452.50 |
| 2009-05-12 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2009-05-11 | 185 | 185 | 185 | 185 | 3,000 | 462.50 |
| 2009-05-07 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2009-05-01 | 185 | 185 | 185 | 185 | 5,000 | 462.50 |
| 2009-04-30 | 187 | 190 | 187 | 190 | 3,000 | 475 |
| 2009-04-27 | 191 | 191 | 191 | 191 | 9,000 | 477.50 |
| 2009-04-24 | 190 | 199 | 190 | 191 | 11,000 | 477.50 |
| 2009-04-23 | 188 | 188 | 188 | 188 | 3,000 | 470 |
| 2009-04-21 | 176 | 178 | 176 | 177 | 7,000 | 442.50 |
| 2009-04-20 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2009-04-17 | 180 | 180 | 180 | 180 | 4,000 | 450 |
| 2009-04-16 | 176 | 176 | 176 | 176 | 1,000 | 440 |
| 2009-04-15 | 175 | 176 | 175 | 176 | 2,000 | 440 |
| 2009-04-14 | 170 | 175 | 170 | 175 | 11,000 | 437.50 |
| 2009-04-13 | 173 | 173 | 168 | 170 | 4,000 | 425 |
| 2009-04-10 | 168 | 168 | 168 | 168 | 4,000 | 420 |
| 2009-04-09 | 170 | 170 | 170 | 170 | 2,000 | 425 |
| 2009-04-08 | 160 | 160 | 155 | 155 | 9,000 | 387.50 |
| 2009-04-07 | 161 | 162 | 159 | 162 | 13,000 | 405 |
| 2009-04-06 | 160 | 161 | 156 | 158 | 12,000 | 395 |
| 2009-04-03 | 161 | 161 | 155 | 155 | 14,000 | 387.50 |
| 2009-04-02 | 156 | 161 | 155 | 161 | 8,000 | 402.50 |
| 2009-03-31 | 150 | 151 | 150 | 150 | 10,000 | 375 |
| 2009-03-30 | 159 | 159 | 159 | 159 | 1,000 | 397.50 |
| 2009-03-27 | 151 | 157 | 151 | 157 | 3,000 | 392.50 |
| 2009-03-26 | 158 | 158 | 150 | 150 | 13,000 | 375 |
| 2009-03-25 | 160 | 165 | 156 | 156 | 14,000 | 390 |
| 2009-03-24 | 158 | 158 | 155 | 155 | 4,000 | 387.50 |
| 2009-03-18 | 145 | 145 | 145 | 145 | 4,000 | 362.50 |
| 2009-03-17 | 141 | 143 | 140 | 143 | 9,000 | 357.50 |
| 2009-03-16 | 144 | 144 | 140 | 140 | 5,000 | 350 |
| 2009-03-13 | 144 | 144 | 144 | 144 | 1,000 | 360 |
| 2009-03-12 | 142 | 142 | 142 | 142 | 1,000 | 355 |
| 2009-03-11 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2009-03-10 | 140 | 140 | 140 | 140 | 2,000 | 350 |
| 2009-03-06 | 145 | 146 | 145 | 146 | 2,000 | 365 |
| 2009-03-05 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2009-03-04 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2009-03-03 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2009-03-02 | 147 | 148 | 147 | 148 | 4,000 | 370 |
| 2009-02-27 | 142 | 142 | 142 | 142 | 1,000 | 355 |
| 2009-02-26 | 142 | 142 | 142 | 142 | 4,000 | 355 |
| 2009-02-25 | 136 | 136 | 136 | 136 | 1,000 | 340 |
| 2009-02-24 | 132 | 132 | 131 | 131 | 8,000 | 327.50 |
| 2009-02-23 | 131 | 131 | 131 | 131 | 1,000 | 327.50 |
| 2009-02-20 | 132 | 132 | 130 | 130 | 3,000 | 325 |
| 2009-02-19 | 133 | 133 | 128 | 129 | 7,000 | 322.50 |
| 2009-02-16 | 134 | 134 | 134 | 134 | 1,000 | 335 |
| 2009-02-13 | 140 | 140 | 136 | 136 | 14,000 | 340 |
| 2009-02-12 | 139 | 140 | 139 | 140 | 4,000 | 350 |
| 2009-02-10 | 141 | 141 | 138 | 140 | 10,000 | 350 |
| 2009-02-09 | 148 | 148 | 143 | 143 | 17,000 | 357.50 |
| 2009-02-06 | 149 | 152 | 148 | 148 | 5,000 | 370 |
| 2009-02-05 | 148 | 150 | 148 | 148 | 6,000 | 370 |
| 2009-02-04 | 152 | 152 | 152 | 152 | 12,000 | 380 |
| 2009-02-03 | 151 | 151 | 147 | 150 | 16,000 | 375 |
| 2009-02-02 | 159 | 159 | 153 | 153 | 3,000 | 382.50 |
| 2009-01-30 | 170 | 170 | 150 | 160 | 39,000 | 400 |
| 2009-01-29 | 180 | 181 | 176 | 181 | 11,000 | 452.50 |
| 2009-01-28 | 181 | 185 | 181 | 185 | 3,000 | 462.50 |
| 2009-01-27 | 189 | 189 | 185 | 185 | 3,000 | 462.50 |
| 2009-01-26 | 186 | 186 | 185 | 185 | 2,000 | 462.50 |
| 2009-01-23 | 193 | 193 | 193 | 193 | 10,000 | 482.50 |
| 2009-01-22 | 186 | 193 | 186 | 193 | 4,000 | 482.50 |
| 2009-01-20 | 186 | 188 | 185 | 185 | 6,000 | 462.50 |
| 2009-01-19 | 191 | 191 | 188 | 188 | 5,000 | 470 |
| 2009-01-16 | 188 | 191 | 188 | 190 | 5,000 | 475 |
| 2009-01-15 | 189 | 194 | 189 | 194 | 11,000 | 485 |
| 2009-01-14 | 192 | 192 | 192 | 192 | 1,000 | 480 |
| 2009-01-08 | 198 | 198 | 192 | 192 | 13,000 | 480 |
| 2009-01-07 | 195 | 195 | 194 | 195 | 7,000 | 487.50 |
| 2009-01-06 | 191 | 196 | 191 | 196 | 4,000 | 490 |
| 2009-01-05 | 196 | 201 | 196 | 196 | 9,000 | 490 |
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
