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
2009-12-302482482462486,000620
2009-12-2924125224124810,000620
2009-12-2823924923924624,000615
2009-12-2524024223823910,000597.50
2009-12-2423123723123710,000592.50
2009-12-2221823021823013,000575
2009-12-2121521621521611,000540
2009-12-182152152152152,000537.50
2009-12-172152152152153,000537.50
2009-12-162052152052156,000537.50
2009-12-152202202102102,000525
2009-12-1420822020822012,000550
2009-12-112082102052055,000512.50
2009-12-102042082042082,000520
2009-12-092142142142141,000535
2009-12-082222222222221,000555
2009-12-072182192142147,000535
2009-12-042292332292335,000582.50
2009-12-0321423021423010,000575
2009-12-022092192092195,000547.50
2009-12-012012012012012,000502.50
2009-11-3020020020020014,000500
2009-11-272002002002005,000500
2009-11-262002002002004,000500
2009-11-252012011981987,000495
2009-11-241981981981985,000495
2009-11-201981981981985,000495
2009-11-192012012012016,000502.50
2009-11-182152152102104,000525
2009-11-172152152152151,000537.50
2009-11-162202202202205,000550
2009-11-1322522919821046,000525
2009-11-122342342342341,000585
2009-11-112342342342342,000585
2009-11-1023523923423411,000585
2009-11-0925025022823523,000587.50
2009-11-062532572502509,000625
2009-11-052572572572571,000642.50
2009-11-042632642602645,000660
2009-11-0224526524526515,000662.50
2009-10-3028228526526517,000662.50
2009-10-292762762722723,000680
2009-10-272872902852856,000712.50
2009-10-232852852852854,000712.50
2009-10-222852902852857,000712.50
2009-10-212742852742856,000712.50
2009-10-202662742662743,000685
2009-10-162702702702702,000675
2009-10-152702712662715,000677.50
2009-10-142812812802802,000700
2009-10-132812812812811,000702.50
2009-10-092602602602601,000650
2009-10-082562562522564,000640
2009-10-072512602502519,000627.50
2009-10-062602602412418,000602.50
2009-10-052662662612615,000652.50
2009-10-022652652602618,000652.50
2009-10-012802802702703,000675
2009-09-302882882802802,000700
2009-09-292722782722786,000695
2009-09-282702712652679,000667.50
2009-09-2527229127127523,000687.50
2009-09-2427127426827123,000677.50
2009-09-1827027026426924,000672.50
2009-09-1727027026626712,000667.50
2009-09-1627027426726713,000667.50
2009-09-152682682672684,000670
2009-09-1426927526726814,000670
2009-09-112662752662679,000667.50
2009-09-1027428026426517,000662.50
2009-09-092712712652652,000662.50
2009-09-0827928027527515,000687.50
2009-09-0727027426927410,000685
2009-09-0426927226326322,000657.50
2009-09-0325526525525715,000642.50
2009-09-0225125125025010,000625
2009-08-312422422412412,000602.50
2009-08-272412412402403,000600
2009-08-2624224224024010,000600
2009-08-252442442392396,000597.50
2009-08-2124024023223514,000587.50
2009-08-202392392352353,000587.50
2009-08-192342342342341,000585
2009-08-172402402402404,000600
2009-08-1423724023723711,000592.50
2009-08-1323424623423614,000590
2009-08-122332332322336,000582.50
2009-08-112322332322335,000582.50
2009-08-102332352322326,000580
2009-08-072302302272305,000575
2009-08-062292302292307,000575
2009-08-052452452442448,000610
2009-08-042442502442509,000625
2009-08-032472472452457,000612.50
2009-07-3122523522223219,000580
2009-07-302172172172171,000542.50
2009-07-292142142142143,000535
2009-07-282202202202201,000550
2009-07-272202202202205,000550
2009-07-242212212212213,000552.50
2009-07-232102102102102,000525
2009-07-222082102082103,000525
2009-07-172052052052051,000512.50
2009-07-162102142102143,000535
2009-07-151991991991992,000497.50
2009-07-1419819819519817,000495
2009-07-132002001951952,000487.50
2009-07-1021021021021016,000525
2009-07-092092102092099,000522.50
2009-07-0721521521021011,000525
2009-07-062152152122123,000530
2009-07-032202202202205,000550
2009-07-022222232222223,000555
2009-07-012222292192267,000565
2009-06-3022223022023039,000575
2009-06-2922022021522014,000550
2009-06-262012102012104,000525
2009-06-2520721120621113,000527.50
2009-06-242012012002005,000500
2009-06-232142152062069,000515
2009-06-222102142102145,000535
2009-06-192202202102197,000547.50
2009-06-1821922020222019,000550
2009-06-1723323321622612,000565
2009-06-1524624623624415,000610
2009-06-122652692522568,000640
2009-06-1124827024726525,000662.50
2009-06-1023224423224416,000610
2009-06-0922623022222214,000555
2009-06-0819521619421628,000540
2009-06-0519319519219317,000482.50
2009-06-041951951911914,000477.50
2009-06-031951951931955,000487.50
2009-06-022002001951954,000487.50
2009-06-011941951941956,000487.50
2009-05-2919519518119512,000487.50
2009-05-281941941941942,000485
2009-05-2719120019019011,000475
2009-05-2619719719019023,000475
2009-05-251801901801909,000475
2009-05-211691701691706,000425
2009-05-201671671651657,000412.50
2009-05-191671671671679,000417.50
2009-05-181701701701702,000425
2009-05-151701701701702,000425
2009-05-141751751741747,000435
2009-05-1318618618118113,000452.50
2009-05-121851851851851,000462.50
2009-05-111851851851853,000462.50
2009-05-071851851851851,000462.50
2009-05-011851851851855,000462.50
2009-04-301871901871903,000475
2009-04-271911911911919,000477.50
2009-04-2419019919019111,000477.50
2009-04-231881881881883,000470
2009-04-211761781761777,000442.50
2009-04-201801801801801,000450
2009-04-171801801801804,000450
2009-04-161761761761761,000440
2009-04-151751761751762,000440
2009-04-1417017517017511,000437.50
2009-04-131731731681704,000425
2009-04-101681681681684,000420
2009-04-091701701701702,000425
2009-04-081601601551559,000387.50
2009-04-0716116215916213,000405
2009-04-0616016115615812,000395
2009-04-0316116115515514,000387.50
2009-04-021561611551618,000402.50
2009-03-3115015115015010,000375
2009-03-301591591591591,000397.50
2009-03-271511571511573,000392.50
2009-03-2615815815015013,000375
2009-03-2516016515615614,000390
2009-03-241581581551554,000387.50
2009-03-181451451451454,000362.50
2009-03-171411431401439,000357.50
2009-03-161441441401405,000350
2009-03-131441441441441,000360
2009-03-121421421421421,000355
2009-03-111411411411411,000352.50
2009-03-101401401401402,000350
2009-03-061451461451462,000365
2009-03-051501501501501,000375
2009-03-041401401401401,000350
2009-03-031401401401401,000350
2009-03-021471481471484,000370
2009-02-271421421421421,000355
2009-02-261421421421424,000355
2009-02-251361361361361,000340
2009-02-241321321311318,000327.50
2009-02-231311311311311,000327.50
2009-02-201321321301303,000325
2009-02-191331331281297,000322.50
2009-02-161341341341341,000335
2009-02-1314014013613614,000340
2009-02-121391401391404,000350
2009-02-1014114113814010,000350
2009-02-0914814814314317,000357.50
2009-02-061491521481485,000370
2009-02-051481501481486,000370
2009-02-0415215215215212,000380
2009-02-0315115114715016,000375
2009-02-021591591531533,000382.50
2009-01-3017017015016039,000400
2009-01-2918018117618111,000452.50
2009-01-281811851811853,000462.50
2009-01-271891891851853,000462.50
2009-01-261861861851852,000462.50
2009-01-2319319319319310,000482.50
2009-01-221861931861934,000482.50
2009-01-201861881851856,000462.50
2009-01-191911911881885,000470
2009-01-161881911881905,000475
2009-01-1518919418919411,000485
2009-01-141921921921921,000480
2009-01-0819819819219213,000480
2009-01-071951951941957,000487.50
2009-01-061911961911964,000490
2009-01-051962011961969,000490

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