1. HOME >
  2. 株価時系列 >
  3. 6928 >
  4. 2012年

6928 (株)エノモト の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281931931901914,000477.50
2012-12-271881881871884,000470
2012-12-261871871861863,000465
2012-12-2519419418518515,000462.50
2012-12-211891901891907,000475
2012-12-2019019218819210,000480
2012-12-191861901861906,000475
2012-12-181841851831859,000462.50
2012-12-171861881831846,000460
2012-12-1418118718118518,000462.50
2012-12-1318218218118113,000452.50
2012-12-1218518818018322,000457.50
2012-12-111831831831832,000457.50
2012-12-101841841831834,000457.50
2012-12-071811811811812,000452.50
2012-12-061811811811811,000452.50
2012-12-051811811811811,000452.50
2012-12-041821851811853,000462.50
2012-12-031801801801801,000450
2012-11-301821821821821,000455
2012-11-291821821821821,000455
2012-11-271811811811811,000452.50
2012-11-261821821821823,000455
2012-11-2218518518118111,000452.50
2012-11-211781811781815,000452.50
2012-11-201821821801803,000450
2012-11-191801811801812,000452.50
2012-11-161751751751757,000437.50
2012-11-151761761761761,000440
2012-11-141751751751756,000437.50
2012-11-1317717717517534,000437.50
2012-11-121751751751755,000437.50
2012-11-091771771761773,000442.50
2012-11-0817517517517511,000437.50
2012-11-061761761761765,000440
2012-11-021761781761782,000445
2012-11-011801801801801,000450
2012-10-311761761761761,000440
2012-10-301791791791791,000447.50
2012-10-2917717716617618,000440
2012-10-261801871801873,000467.50
2012-10-251841861841865,000465
2012-10-241801811781816,000452.50
2012-10-231851851831838,000457.50
2012-10-221811821811822,000455
2012-10-191821831821834,000457.50
2012-10-181821821821821,000455
2012-10-171771771771772,000442.50
2012-10-161801801781783,000445
2012-10-151771771761774,000442.50
2012-10-121821821771773,000442.50
2012-10-041821821821821,000455
2012-10-021821821821821,000455
2012-10-011771771771773,000442.50
2012-09-2618218218218212,000455
2012-09-251861921861924,000480
2012-09-241881881821867,000465
2012-09-2118618718618714,000467.50
2012-09-191881881841842,000460
2012-09-1819019118718721,000467.50
2012-09-1418418818118816,000470
2012-09-131791791791791,000447.50
2012-09-121761801761804,000450
2012-09-111731761731764,000440
2012-09-101731731731735,000432.50
2012-09-071721721681717,000427.50
2012-09-0617117116916912,000422.50
2012-09-051761761751766,000440
2012-09-041801801801801,000450
2012-09-031801801771772,000442.50
2012-08-311801801801806,000450
2012-08-301811811811816,000452.50
2012-08-291831831811816,000452.50
2012-08-2818418418318310,000457.50
2012-08-2719019018018736,000467.50
2012-08-241941951941955,000487.50
2012-08-2319119418919411,000485
2012-08-2218819318819311,000482.50
2012-08-211931931881907,000475
2012-08-171901931891938,000482.50
2012-08-161891891891897,000472.50
2012-08-151921921891905,000475
2012-08-141941941941941,000485
2012-08-1319719719019418,000485
2012-08-1019119519119513,000487.50
2012-08-091951951951952,000487.50
2012-08-0819819918719518,000487.50
2012-08-072002001951968,000490
2012-08-062072072072072,000517.50
2012-08-032002002002006,000500
2012-08-012042042002003,000500
2012-07-302122122122121,000530
2012-07-272112112102104,000525
2012-07-252192192122128,000530
2012-07-242232232152176,000542.50
2012-07-232192192152152,000537.50
2012-07-202252252232234,000557.50
2012-07-182172222172223,000555
2012-07-172232232232231,000557.50
2012-07-132182182182181,000545
2012-07-122302302232232,000557.50
2012-07-112212232212232,000557.50
2012-07-102182262182262,000565
2012-07-0623023022022512,000562.50
2012-07-0522324022124018,000600
2012-07-042202232202234,000557.50
2012-07-032202222202223,000555
2012-07-022252252202206,000550
2012-06-2921523021521811,000545
2012-06-282162162162162,000540
2012-06-272202202182182,000545
2012-06-252282282282283,000570
2012-06-222202242202246,000560
2012-06-212152202152205,000550
2012-06-202122122122121,000530
2012-06-192072152072083,000520
2012-06-1821021920320716,000517.50
2012-06-142032032032031,000507.50
2012-06-132092092062065,000515
2012-06-122112112072074,000517.50
2012-06-112062112062117,000527.50
2012-06-062122152122144,000535
2012-06-052012112012112,000527.50
2012-06-042222222152153,000537.50
2012-05-312142142142141,000535
2012-05-302282282212212,000552.50
2012-05-252252342202204,000550
2012-05-232182192182193,000547.50
2012-05-222342342342344,000585
2012-05-212112112112111,000527.50
2012-05-182152162152165,000540
2012-05-172152152152151,000537.50
2012-05-162202202202202,000550
2012-05-1522022322022310,000557.50
2012-05-142412412312312,000577.50
2012-05-112372412372414,000602.50
2012-05-1025025025025038,000625
2012-05-0925025025025016,000625
2012-05-082502502502505,000625
2012-05-072512522502518,000627.50
2012-05-022552552552551,000637.50
2012-05-012542542532534,000632.50
2012-04-272562562542545,000635
2012-04-2626026026026011,000650
2012-04-252582582582584,000645
2012-04-242572592552597,000647.50
2012-04-232572572512515,000627.50
2012-04-202502572502579,000642.50
2012-04-1925525525025012,000625
2012-04-182552552552557,000637.50
2012-04-172552552512513,000627.50
2012-04-162502502502506,000625
2012-04-132522522522521,000630
2012-04-1125025025025046,000625
2012-04-102522522522521,000630
2012-04-0525325325025187,000627.50
2012-04-0425227225025540,000637.50
2012-04-0325625625125512,000637.50
2012-04-0225625625025013,000625
2012-03-302502502502504,000625
2012-03-2925225224224210,000605
2012-03-282402482402483,000620
2012-03-2724024324024012,000600
2012-03-2626526723124256,000605
2012-03-23230260230258106,000645
2012-03-2223023022622612,000565
2012-03-2123023022422510,000562.50
2012-03-192252302252304,000575
2012-03-1622622922122112,000552.50
2012-03-152302302292293,000572.50
2012-03-142232282222287,000570
2012-03-132252252252253,000562.50
2012-03-122202252202254,000562.50
2012-03-092152202132195,000547.50
2012-03-082172172132133,000532.50
2012-03-072192192172172,000542.50
2012-03-062202202202205,000550
2012-03-022202202162165,000540
2012-03-012232242212218,000552.50
2012-02-292292292252253,000562.50
2012-02-282222222222221,000555
2012-02-272332332282284,000570
2012-02-2422523122522510,000562.50
2012-02-232172242172246,000560
2012-02-222222222182185,000545
2012-02-212152152142142,000535
2012-02-202172172122156,000537.50
2012-02-172082122082122,000530
2012-02-162062062062064,000515
2012-02-152062062052057,000512.50
2012-02-142072072072071,000517.50
2012-02-1320620620520511,000512.50
2012-02-102032042032045,000510
2012-02-092032032032036,000507.50
2012-02-081992031992018,000502.50
2012-02-072002001991992,000497.50
2012-02-0620520519520318,000507.50
2012-02-0321221321021314,000532.50
2012-02-022122122102125,000530
2012-02-0121221221221212,000530
2012-01-312132172122128,000530
2012-01-302102132102132,000532.50
2012-01-262142142132139,000532.50
2012-01-2521722421421414,000535
2012-01-2422022421421415,000535
2012-01-232092152092157,000537.50
2012-01-2020820820620811,000520
2012-01-192052082052083,000520
2012-01-182002002002002,000500
2012-01-132002032002036,000507.50
2012-01-122052052052051,000512.50
2012-01-112022052022052,000512.50
2012-01-101972021972017,000502.50
2012-01-0620020019219713,000492.50
2012-01-042002052002057,000512.50

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