6928 (株)エノモト の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 291 | 291 | 290 | 290 | 4,000 | 725 |
| 2010-12-29 | 293 | 294 | 293 | 293 | 4,000 | 732.50 |
| 2010-12-27 | 297 | 297 | 288 | 288 | 18,000 | 720 |
| 2010-12-24 | 299 | 299 | 299 | 299 | 14,000 | 747.50 |
| 2010-12-22 | 300 | 301 | 290 | 295 | 39,000 | 737.50 |
| 2010-12-21 | 290 | 294 | 290 | 294 | 18,000 | 735 |
| 2010-12-20 | 290 | 290 | 286 | 287 | 21,000 | 717.50 |
| 2010-12-17 | 290 | 294 | 290 | 290 | 8,000 | 725 |
| 2010-12-16 | 287 | 293 | 287 | 290 | 14,000 | 725 |
| 2010-12-15 | 295 | 295 | 290 | 295 | 7,000 | 737.50 |
| 2010-12-14 | 290 | 294 | 288 | 290 | 14,000 | 725 |
| 2010-12-13 | 283 | 286 | 280 | 286 | 11,000 | 715 |
| 2010-12-10 | 289 | 292 | 286 | 286 | 16,000 | 715 |
| 2010-12-09 | 276 | 287 | 276 | 287 | 9,000 | 717.50 |
| 2010-12-08 | 275 | 288 | 274 | 274 | 20,000 | 685 |
| 2010-12-07 | 270 | 272 | 268 | 272 | 13,000 | 680 |
| 2010-12-06 | 269 | 274 | 266 | 268 | 13,000 | 670 |
| 2010-12-03 | 265 | 270 | 262 | 268 | 10,000 | 670 |
| 2010-12-02 | 267 | 267 | 262 | 263 | 5,000 | 657.50 |
| 2010-12-01 | 262 | 262 | 249 | 255 | 5,000 | 637.50 |
| 2010-11-30 | 261 | 261 | 256 | 256 | 4,000 | 640 |
| 2010-11-29 | 260 | 260 | 257 | 257 | 5,000 | 642.50 |
| 2010-11-26 | 264 | 267 | 260 | 260 | 18,000 | 650 |
| 2010-11-25 | 260 | 260 | 253 | 257 | 21,000 | 642.50 |
| 2010-11-24 | 256 | 256 | 249 | 252 | 30,000 | 630 |
| 2010-11-22 | 248 | 252 | 245 | 252 | 18,000 | 630 |
| 2010-11-19 | 250 | 250 | 238 | 241 | 17,000 | 602.50 |
| 2010-11-18 | 240 | 246 | 237 | 241 | 12,000 | 602.50 |
| 2010-11-17 | 240 | 240 | 235 | 238 | 18,000 | 595 |
| 2010-11-16 | 240 | 240 | 236 | 239 | 18,000 | 597.50 |
| 2010-11-15 | 235 | 239 | 233 | 239 | 12,000 | 597.50 |
| 2010-11-12 | 245 | 245 | 242 | 242 | 12,000 | 605 |
| 2010-11-11 | 246 | 247 | 245 | 245 | 6,000 | 612.50 |
| 2010-11-10 | 243 | 246 | 243 | 246 | 6,000 | 615 |
| 2010-11-09 | 249 | 250 | 243 | 243 | 17,000 | 607.50 |
| 2010-11-08 | 246 | 250 | 246 | 250 | 6,000 | 625 |
| 2010-11-05 | 240 | 242 | 240 | 242 | 17,000 | 605 |
| 2010-11-04 | 240 | 240 | 240 | 240 | 6,000 | 600 |
| 2010-11-02 | 236 | 238 | 234 | 237 | 17,000 | 592.50 |
| 2010-11-01 | 250 | 250 | 240 | 245 | 62,000 | 612.50 |
| 2010-10-29 | 268 | 280 | 268 | 272 | 9,000 | 680 |
| 2010-10-28 | 271 | 273 | 270 | 270 | 8,000 | 675 |
| 2010-10-27 | 270 | 273 | 270 | 271 | 11,000 | 677.50 |
| 2010-10-26 | 269 | 270 | 269 | 270 | 4,000 | 675 |
| 2010-10-25 | 278 | 278 | 270 | 270 | 7,000 | 675 |
| 2010-10-22 | 271 | 271 | 270 | 270 | 8,000 | 675 |
| 2010-10-21 | 273 | 273 | 271 | 271 | 4,000 | 677.50 |
| 2010-10-20 | 273 | 273 | 265 | 273 | 8,000 | 682.50 |
| 2010-10-19 | 281 | 281 | 281 | 281 | 1,000 | 702.50 |
| 2010-10-15 | 281 | 281 | 281 | 281 | 1,000 | 702.50 |
| 2010-10-14 | 273 | 273 | 273 | 273 | 1,000 | 682.50 |
| 2010-10-13 | 270 | 278 | 270 | 278 | 8,000 | 695 |
| 2010-10-12 | 275 | 275 | 270 | 270 | 5,000 | 675 |
| 2010-10-08 | 275 | 276 | 275 | 275 | 9,000 | 687.50 |
| 2010-10-07 | 272 | 275 | 272 | 275 | 10,000 | 687.50 |
| 2010-10-06 | 276 | 278 | 270 | 273 | 20,000 | 682.50 |
| 2010-10-05 | 278 | 278 | 273 | 278 | 20,000 | 695 |
| 2010-10-01 | 293 | 296 | 289 | 294 | 9,000 | 735 |
| 2010-09-30 | 295 | 296 | 295 | 296 | 5,000 | 740 |
| 2010-09-29 | 305 | 310 | 305 | 310 | 10,000 | 775 |
| 2010-09-27 | 311 | 311 | 305 | 305 | 2,000 | 762.50 |
| 2010-09-24 | 313 | 313 | 311 | 311 | 6,000 | 777.50 |
| 2010-09-22 | 316 | 316 | 314 | 314 | 7,000 | 785 |
| 2010-09-21 | 322 | 323 | 314 | 316 | 35,000 | 790 |
| 2010-09-17 | 304 | 319 | 304 | 319 | 11,000 | 797.50 |
| 2010-09-16 | 316 | 317 | 308 | 308 | 8,000 | 770 |
| 2010-09-15 | 298 | 315 | 298 | 315 | 31,000 | 787.50 |
| 2010-09-14 | 302 | 304 | 298 | 298 | 21,000 | 745 |
| 2010-09-13 | 290 | 297 | 290 | 295 | 6,000 | 737.50 |
| 2010-09-10 | 281 | 282 | 281 | 282 | 5,000 | 705 |
| 2010-09-09 | 267 | 282 | 267 | 282 | 11,000 | 705 |
| 2010-09-08 | 278 | 278 | 270 | 271 | 10,000 | 677.50 |
| 2010-09-07 | 279 | 285 | 279 | 283 | 8,000 | 707.50 |
| 2010-09-06 | 274 | 282 | 274 | 278 | 14,000 | 695 |
| 2010-09-03 | 271 | 276 | 271 | 276 | 3,000 | 690 |
| 2010-09-02 | 272 | 272 | 271 | 271 | 4,000 | 677.50 |
| 2010-09-01 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2010-08-31 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2010-08-30 | 278 | 290 | 276 | 276 | 8,000 | 690 |
| 2010-08-27 | 268 | 280 | 268 | 280 | 11,000 | 700 |
| 2010-08-26 | 266 | 271 | 264 | 268 | 18,000 | 670 |
| 2010-08-25 | 276 | 276 | 265 | 265 | 12,000 | 662.50 |
| 2010-08-24 | 288 | 288 | 277 | 278 | 14,000 | 695 |
| 2010-08-23 | 284 | 288 | 283 | 288 | 6,000 | 720 |
| 2010-08-20 | 288 | 296 | 286 | 286 | 19,000 | 715 |
| 2010-08-19 | 294 | 299 | 291 | 292 | 21,000 | 730 |
| 2010-08-18 | 297 | 297 | 296 | 296 | 6,000 | 740 |
| 2010-08-17 | 302 | 302 | 301 | 301 | 4,000 | 752.50 |
| 2010-08-16 | 302 | 303 | 302 | 303 | 2,000 | 757.50 |
| 2010-08-13 | 305 | 310 | 305 | 310 | 3,000 | 775 |
| 2010-08-12 | 305 | 319 | 305 | 318 | 7,000 | 795 |
| 2010-08-11 | 313 | 313 | 305 | 305 | 7,000 | 762.50 |
| 2010-08-09 | 327 | 327 | 327 | 327 | 1,000 | 817.50 |
| 2010-08-06 | 325 | 325 | 320 | 323 | 15,000 | 807.50 |
| 2010-08-05 | 326 | 326 | 325 | 325 | 14,000 | 812.50 |
| 2010-08-04 | 335 | 335 | 326 | 326 | 6,000 | 815 |
| 2010-08-03 | 347 | 347 | 338 | 338 | 8,000 | 845 |
| 2010-08-02 | 335 | 339 | 335 | 335 | 18,000 | 837.50 |
| 2010-07-30 | 348 | 350 | 345 | 350 | 17,000 | 875 |
| 2010-07-29 | 340 | 344 | 340 | 344 | 2,000 | 860 |
| 2010-07-28 | 340 | 342 | 320 | 340 | 21,000 | 850 |
| 2010-07-27 | 330 | 340 | 330 | 340 | 10,000 | 850 |
| 2010-07-23 | 330 | 330 | 330 | 330 | 7,000 | 825 |
| 2010-07-22 | 325 | 325 | 325 | 325 | 6,000 | 812.50 |
| 2010-07-21 | 328 | 330 | 325 | 325 | 8,000 | 812.50 |
| 2010-07-20 | 326 | 330 | 326 | 328 | 18,000 | 820 |
| 2010-07-16 | 340 | 340 | 338 | 338 | 5,000 | 845 |
| 2010-07-15 | 352 | 352 | 340 | 343 | 31,000 | 857.50 |
| 2010-07-14 | 345 | 355 | 345 | 352 | 17,000 | 880 |
| 2010-07-13 | 354 | 354 | 346 | 346 | 4,000 | 865 |
| 2010-07-12 | 351 | 353 | 346 | 346 | 6,000 | 865 |
| 2010-07-09 | 345 | 351 | 344 | 351 | 8,000 | 877.50 |
| 2010-07-08 | 337 | 348 | 337 | 348 | 4,000 | 870 |
| 2010-07-07 | 334 | 337 | 334 | 336 | 7,000 | 840 |
| 2010-07-06 | 337 | 340 | 330 | 339 | 28,000 | 847.50 |
| 2010-07-05 | 349 | 349 | 343 | 344 | 15,000 | 860 |
| 2010-07-02 | 353 | 359 | 341 | 347 | 22,000 | 867.50 |
| 2010-07-01 | 355 | 355 | 352 | 354 | 6,000 | 885 |
| 2010-06-30 | 364 | 365 | 364 | 365 | 9,000 | 912.50 |
| 2010-06-29 | 372 | 374 | 368 | 368 | 9,000 | 920 |
| 2010-06-28 | 385 | 385 | 364 | 375 | 20,000 | 937.50 |
| 2010-06-25 | 386 | 386 | 378 | 386 | 5,000 | 965 |
| 2010-06-24 | 377 | 387 | 377 | 386 | 11,000 | 965 |
| 2010-06-23 | 382 | 390 | 382 | 390 | 5,000 | 975 |
| 2010-06-22 | 397 | 397 | 395 | 395 | 8,000 | 987.50 |
| 2010-06-21 | 387 | 395 | 386 | 395 | 8,000 | 987.50 |
| 2010-06-18 | 392 | 392 | 386 | 392 | 14,000 | 980 |
| 2010-06-17 | 405 | 405 | 400 | 400 | 9,000 | 1,000 |
| 2010-06-16 | 398 | 410 | 398 | 405 | 23,000 | 1,012.50 |
| 2010-06-15 | 384 | 400 | 384 | 400 | 20,000 | 1,000 |
| 2010-06-14 | 376 | 392 | 376 | 384 | 5,000 | 960 |
| 2010-06-10 | 369 | 372 | 362 | 372 | 6,000 | 930 |
| 2010-06-09 | 369 | 369 | 369 | 369 | 3,000 | 922.50 |
| 2010-06-08 | 360 | 368 | 360 | 367 | 8,000 | 917.50 |
| 2010-06-07 | 378 | 378 | 366 | 367 | 10,000 | 917.50 |
| 2010-06-04 | 375 | 393 | 375 | 385 | 16,000 | 962.50 |
| 2010-06-03 | 383 | 383 | 370 | 375 | 14,000 | 937.50 |
| 2010-06-02 | 373 | 379 | 370 | 375 | 15,000 | 937.50 |
| 2010-06-01 | 385 | 385 | 374 | 374 | 23,000 | 935 |
| 2010-05-31 | 386 | 390 | 380 | 382 | 11,000 | 955 |
| 2010-05-28 | 360 | 388 | 360 | 382 | 11,000 | 955 |
| 2010-05-27 | 355 | 360 | 354 | 360 | 5,000 | 900 |
| 2010-05-26 | 346 | 347 | 346 | 347 | 2,000 | 867.50 |
| 2010-05-25 | 361 | 361 | 338 | 348 | 20,000 | 870 |
| 2010-05-24 | 370 | 370 | 356 | 361 | 18,000 | 902.50 |
| 2010-05-21 | 358 | 370 | 357 | 370 | 4,000 | 925 |
| 2010-05-20 | 380 | 387 | 379 | 386 | 6,000 | 965 |
| 2010-05-19 | 387 | 388 | 387 | 388 | 4,000 | 970 |
| 2010-05-18 | 405 | 405 | 386 | 388 | 20,000 | 970 |
| 2010-05-17 | 410 | 410 | 396 | 404 | 27,000 | 1,010 |
| 2010-05-14 | 410 | 417 | 410 | 417 | 11,000 | 1,042.50 |
| 2010-05-13 | 408 | 412 | 407 | 407 | 29,000 | 1,017.50 |
| 2010-05-12 | 418 | 418 | 409 | 412 | 26,000 | 1,030 |
| 2010-05-11 | 440 | 443 | 416 | 424 | 35,000 | 1,060 |
| 2010-05-10 | 448 | 448 | 417 | 432 | 98,000 | 1,080 |
| 2010-05-07 | 369 | 382 | 345 | 368 | 37,000 | 920 |
| 2010-05-06 | 380 | 388 | 380 | 385 | 23,000 | 962.50 |
| 2010-04-30 | 367 | 382 | 367 | 382 | 84,000 | 955 |
| 2010-04-28 | 346 | 352 | 346 | 352 | 10,000 | 880 |
| 2010-04-27 | 353 | 355 | 353 | 355 | 19,000 | 887.50 |
| 2010-04-26 | 360 | 360 | 353 | 353 | 17,000 | 882.50 |
| 2010-04-23 | 345 | 353 | 345 | 353 | 18,000 | 882.50 |
| 2010-04-22 | 338 | 340 | 337 | 340 | 8,000 | 850 |
| 2010-04-21 | 339 | 339 | 332 | 335 | 18,000 | 837.50 |
| 2010-04-20 | 338 | 338 | 335 | 335 | 6,000 | 837.50 |
| 2010-04-19 | 337 | 337 | 333 | 333 | 10,000 | 832.50 |
| 2010-04-16 | 342 | 342 | 342 | 342 | 1,000 | 855 |
| 2010-04-15 | 340 | 342 | 339 | 342 | 10,000 | 855 |
| 2010-04-14 | 337 | 340 | 337 | 340 | 4,000 | 850 |
| 2010-04-13 | 343 | 343 | 340 | 343 | 8,000 | 857.50 |
| 2010-04-12 | 342 | 342 | 341 | 342 | 6,000 | 855 |
| 2010-04-09 | 342 | 344 | 331 | 341 | 13,000 | 852.50 |
| 2010-04-08 | 343 | 350 | 336 | 350 | 16,000 | 875 |
| 2010-04-07 | 345 | 350 | 345 | 348 | 14,000 | 870 |
| 2010-04-06 | 350 | 351 | 345 | 348 | 13,000 | 870 |
| 2010-04-05 | 351 | 351 | 351 | 351 | 4,000 | 877.50 |
| 2010-04-02 | 347 | 351 | 345 | 351 | 15,000 | 877.50 |
| 2010-04-01 | 350 | 351 | 340 | 351 | 7,000 | 877.50 |
| 2010-03-31 | 353 | 362 | 351 | 351 | 18,000 | 877.50 |
| 2010-03-30 | 340 | 350 | 340 | 350 | 14,000 | 875 |
| 2010-03-29 | 335 | 340 | 335 | 340 | 3,000 | 850 |
| 2010-03-26 | 322 | 337 | 322 | 335 | 6,000 | 837.50 |
| 2010-03-25 | 324 | 328 | 322 | 322 | 17,000 | 805 |
| 2010-03-24 | 335 | 336 | 327 | 329 | 25,000 | 822.50 |
| 2010-03-23 | 339 | 340 | 330 | 335 | 26,000 | 837.50 |
| 2010-03-19 | 306 | 329 | 306 | 329 | 53,000 | 822.50 |
| 2010-03-18 | 296 | 309 | 296 | 305 | 34,000 | 762.50 |
| 2010-03-17 | 286 | 292 | 285 | 288 | 27,000 | 720 |
| 2010-03-16 | 282 | 285 | 282 | 284 | 15,000 | 710 |
| 2010-03-15 | 275 | 280 | 275 | 280 | 13,000 | 700 |
| 2010-03-12 | 281 | 281 | 278 | 279 | 8,000 | 697.50 |
| 2010-03-11 | 277 | 287 | 277 | 280 | 13,000 | 700 |
| 2010-03-10 | 274 | 279 | 274 | 276 | 16,000 | 690 |
| 2010-03-09 | 274 | 277 | 274 | 275 | 17,000 | 687.50 |
| 2010-03-08 | 278 | 278 | 273 | 275 | 25,000 | 687.50 |
| 2010-03-05 | 270 | 278 | 270 | 278 | 6,000 | 695 |
| 2010-03-04 | 271 | 271 | 270 | 271 | 27,000 | 677.50 |
| 2010-03-03 | 275 | 280 | 275 | 279 | 18,000 | 697.50 |
| 2010-03-02 | 268 | 273 | 264 | 270 | 9,000 | 675 |
| 2010-03-01 | 262 | 272 | 260 | 270 | 8,000 | 675 |
| 2010-02-26 | 263 | 263 | 262 | 262 | 2,000 | 655 |
| 2010-02-25 | 270 | 270 | 270 | 270 | 4,000 | 675 |
| 2010-02-24 | 256 | 270 | 256 | 270 | 31,000 | 675 |
| 2010-02-23 | 265 | 266 | 260 | 261 | 12,000 | 652.50 |
| 2010-02-22 | 278 | 278 | 265 | 265 | 16,000 | 662.50 |
| 2010-02-19 | 267 | 270 | 260 | 265 | 13,000 | 662.50 |
| 2010-02-18 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2010-02-17 | 262 | 266 | 262 | 266 | 2,000 | 665 |
| 2010-02-16 | 255 | 260 | 255 | 260 | 7,000 | 650 |
| 2010-02-15 | 266 | 266 | 258 | 260 | 5,000 | 650 |
| 2010-02-12 | 258 | 265 | 251 | 265 | 10,000 | 662.50 |
| 2010-02-10 | 270 | 270 | 265 | 265 | 3,000 | 662.50 |
| 2010-02-09 | 276 | 276 | 263 | 270 | 9,000 | 675 |
| 2010-02-08 | 280 | 280 | 276 | 276 | 9,000 | 690 |
| 2010-02-05 | 276 | 282 | 276 | 282 | 11,000 | 705 |
| 2010-02-04 | 289 | 290 | 289 | 290 | 5,000 | 725 |
| 2010-02-03 | 295 | 295 | 286 | 289 | 18,000 | 722.50 |
| 2010-02-02 | 285 | 291 | 284 | 287 | 17,000 | 717.50 |
| 2010-02-01 | 280 | 290 | 277 | 285 | 31,000 | 712.50 |
| 2010-01-29 | 272 | 277 | 270 | 275 | 6,000 | 687.50 |
| 2010-01-28 | 266 | 275 | 266 | 272 | 7,000 | 680 |
| 2010-01-27 | 275 | 275 | 265 | 270 | 12,000 | 675 |
| 2010-01-26 | 280 | 281 | 277 | 281 | 15,000 | 702.50 |
| 2010-01-25 | 286 | 295 | 275 | 280 | 21,000 | 700 |
| 2010-01-22 | 273 | 284 | 269 | 284 | 12,000 | 710 |
| 2010-01-21 | 261 | 270 | 261 | 268 | 19,000 | 670 |
| 2010-01-20 | 257 | 262 | 257 | 258 | 14,000 | 645 |
| 2010-01-18 | 248 | 248 | 248 | 248 | 2,000 | 620 |
| 2010-01-15 | 243 | 248 | 243 | 248 | 7,000 | 620 |
| 2010-01-14 | 245 | 248 | 245 | 248 | 3,000 | 620 |
| 2010-01-13 | 250 | 250 | 240 | 248 | 17,000 | 620 |
| 2010-01-12 | 254 | 254 | 250 | 250 | 16,000 | 625 |
| 2010-01-08 | 251 | 251 | 243 | 251 | 13,000 | 627.50 |
| 2010-01-07 | 248 | 248 | 240 | 240 | 10,000 | 600 |
| 2010-01-06 | 242 | 244 | 242 | 242 | 8,000 | 605 |
| 2010-01-05 | 248 | 248 | 244 | 244 | 9,000 | 610 |
| 2010-01-04 | 248 | 248 | 248 | 248 | 5,000 | 620 |
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
