1. HOME >
  2. 株価時系列 >
  3. 6928 >
  4. 2011年

6928 (株)エノモト の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302002041992043,000510
2011-12-292012012002003,000500
2011-12-2820420420120212,000505
2011-12-272052052052051,000512.50
2011-12-262052062012057,000512.50
2011-12-2220821020821020,000525
2011-12-212042042032037,000507.50
2011-12-202002041992044,000510
2011-12-192012042012048,000510
2011-12-162012012002014,000502.50
2011-12-152032052012036,000507.50
2011-12-1421321521021014,000525
2011-12-132092102092104,000525
2011-12-122032082032084,000520
2011-12-0919920519920325,000507.50
2011-12-082032032002005,000500
2011-12-072002052002039,000507.50
2011-12-0620420420020016,000500
2011-12-052032052032045,000510
2011-12-0220720719720313,000507.50
2011-12-012082082082081,000520
2011-11-302042042042041,000510
2011-11-282012052012053,000512.50
2011-11-252012012002005,000500
2011-11-241971971971972,000492.50
2011-11-222002001971976,000492.50
2011-11-211981981981982,000495
2011-11-181971971971973,000492.50
2011-11-162022022022021,000505
2011-11-152022022022022,000505
2011-11-142052051932024,000505
2011-11-112012012012012,000502.50
2011-11-1020420419619613,000490
2011-11-092042052042057,000512.50
2011-11-0821021020520510,000512.50
2011-11-072072102072104,000525
2011-11-042092092082085,000520
2011-11-022112112102105,000525
2011-11-0122122121421419,000535
2011-10-312282282282281,000570
2011-10-282242242232232,000557.50
2011-10-272192202192203,000550
2011-10-262202202152157,000537.50
2011-10-252282282282283,000570
2011-10-2422422622022613,000565
2011-10-212102102052098,000522.50
2011-10-202152152102105,000525
2011-10-192192192162162,000540
2011-10-182172192162166,000540
2011-10-172162252162254,000562.50
2011-10-142242242212218,000552.50
2011-10-132172222172177,000542.50
2011-10-1221221521221517,000537.50
2011-10-112092152092119,000527.50
2011-10-072082082082082,000520
2011-10-0521521520521210,000530
2011-10-042172172082085,000520
2011-10-0321822421522410,000560
2011-09-302272272252253,000562.50
2011-09-292282352182357,000587.50
2011-09-282252252252251,000562.50
2011-09-2721122221122212,000555
2011-09-2222022021021114,000527.50
2011-09-212152152152158,000537.50
2011-09-202122202122143,000535
2011-09-162142202142209,000550
2011-09-152102102102102,000525
2011-09-142112112102104,000525
2011-09-132142142142141,000535
2011-09-122092112092105,000525
2011-09-092252252142175,000542.50
2011-09-082292292292291,000572.50
2011-09-052212212212211,000552.50
2011-09-012252252252251,000562.50
2011-08-312282282282281,000570
2011-08-302202202202201,000550
2011-08-262272272272271,000567.50
2011-08-2521822020821118,000527.50
2011-08-2421021221021016,000525
2011-08-232192192102106,000525
2011-08-222122122102104,000525
2011-08-192202202152155,000537.50
2011-08-172242252242256,000562.50
2011-08-162252282252258,000562.50
2011-08-152202202202201,000550
2011-08-1221922121922010,000550
2011-08-1121521521321510,000537.50
2011-08-1021621921621613,000540
2011-08-0921121520221511,000537.50
2011-08-0822922921322112,000552.50
2011-08-0524024023023017,000575
2011-08-042452452452454,000612.50
2011-08-032452452422454,000612.50
2011-08-0225025124524512,000612.50
2011-08-0125025325025022,000625
2011-07-292622622572578,000642.50
2011-07-282652692652693,000672.50
2011-07-272662662662661,000665
2011-07-262702702702701,000675
2011-07-2526627126627011,000675
2011-07-222662662662664,000665
2011-07-2126026025626016,000650
2011-07-202642642612616,000652.50
2011-07-192602602562585,000645
2011-07-152652652632634,000657.50
2011-07-142632652632658,000662.50
2011-07-1326426826326313,000657.50
2011-07-122752752702703,000675
2011-07-082762762762765,000690
2011-07-072752752752754,000687.50
2011-07-062772772752754,000687.50
2011-07-052752752712757,000687.50
2011-07-042802822802805,000700
2011-07-0128028228028212,000705
2011-06-3028128628128214,000705
2011-06-292702712702713,000677.50
2011-06-2827129527127810,000695
2011-06-2726526826526812,000670
2011-06-242602602602604,000650
2011-06-232602602562563,000640
2011-06-222652652552609,000650
2011-06-212552582552585,000645
2011-06-2026026025525518,000637.50
2011-06-172612642612648,000660
2011-06-162612622612617,000652.50
2011-06-152652692652693,000672.50
2011-06-142592602592606,000650
2011-06-1327027026126110,000652.50
2011-06-102712802702709,000675
2011-06-092722722712712,000677.50
2011-06-082782782732734,000682.50
2011-06-072762782762784,000695
2011-06-0628028527827810,000695
2011-06-0327628027228024,000700
2011-06-022762762722722,000680
2011-06-012722822722744,000685
2011-05-312712712702703,000675
2011-05-302752762702707,000675
2011-05-272802802762764,000690
2011-05-2628428427927911,000697.50
2011-05-252892902892907,000725
2011-05-242962962832837,000707.50
2011-05-232802802802802,000700
2011-05-202712812712816,000702.50
2011-05-192702702702702,000675
2011-05-172642672642653,000662.50
2011-05-1627627726526721,000667.50
2011-05-132652652572577,000642.50
2011-05-122702702652686,000670
2011-05-1127727727027011,000675
2011-05-102702702692692,000672.50
2011-05-092652702652709,000675
2011-05-062652652602656,000662.50
2011-05-0226927026226530,000662.50
2011-04-282792792782783,000695
2011-04-272832902832858,000712.50
2011-04-2628028527528319,000707.50
2011-04-2530730729529520,000737.50
2011-04-2230930928729531,000737.50
2011-04-2129730528628668,000715
2011-04-2025928625928663,000715
2011-04-1925226425225243,000630
2011-04-1824625824225246,000630
2011-04-1523024423024412,000610
2011-04-142302302302306,000575
2011-04-1322623122623010,000575
2011-04-1223023022622717,000567.50
2011-04-112302302302302,000575
2011-04-0822523022523012,000575
2011-04-072312312232285,000570
2011-04-062342352302354,000587.50
2011-04-052412412412411,000602.50
2011-04-0424424724324511,000612.50
2011-04-012502542482489,000620
2011-03-312432432432431,000607.50
2011-03-292442442442441,000610
2011-03-2824524824424413,000610
2011-03-2525025024425023,000625
2011-03-2425625725025020,000625
2011-03-2327827825525527,000637.50
2011-03-2225226225026248,000655
2011-03-1823724823724731,000617.50
2011-03-1720523420523339,000582.50
2011-03-1620022020020535,000512.50
2011-03-1524224218720270,000505
2011-03-1425326725026733,000667.50
2011-03-113143143113112,000777.50
2011-03-1031931931431418,000785
2011-03-093233233203205,000800
2011-03-083173183173183,000795
2011-03-073163163163162,000790
2011-03-043173203163207,000800
2011-03-033143143143142,000785
2011-03-023173213163165,000790
2011-03-0131431931431915,000797.50
2011-02-2831231431131415,000785
2011-02-253153153113157,000787.50
2011-02-2431231731231216,000780
2011-02-2332132131932011,000800
2011-02-2233233232432610,000815
2011-02-2132733132533112,000827.50
2011-02-183243243223228,000805
2011-02-173243243243247,000810
2011-02-1632132431932423,000810
2011-02-1532132131632011,000800
2011-02-143163213163169,000790
2011-02-1031331631131424,000785
2011-02-093203223153158,000787.50
2011-02-0831732031431921,000797.50
2011-02-0731332030931673,000790
2011-02-0432833632833021,000825
2011-02-033303303263299,000822.50
2011-02-0232933032032930,000822.50
2011-02-0132532531832118,000802.50
2011-01-3132232531532517,000812.50
2011-01-2833433432932912,000822.50
2011-01-2733233733133629,000840
2011-01-2633533533033122,000827.50
2011-01-2532633932533943,000847.50
2011-01-2433133131632522,000812.50
2011-01-2134334332532552,000812.50
2011-01-2034834834234318,000857.50
2011-01-1934635034434722,000867.50
2011-01-1835035034234331,000857.50
2011-01-1734635334635051,000875
2011-01-1435035033833821,000845
2011-01-1334935534334625,000865
2011-01-1236036034334645,000865
2011-01-1134535534535457,000885
2011-01-0732334532334088,000850
2011-01-0630032430032042,000800
2011-01-052992992952958,000737.50
2011-01-0429229729229712,000742.50

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