1. HOME >
  2. 株価時系列 >
  3. 6928 >
  4. 2013年

6928 (株)エノモト の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3020220620120122,000502.50
2013-12-2719620019620018,000500
2013-12-261931971931959,000487.50
2013-12-2519819819119343,000482.50
2013-12-2419919919419543,000487.50
2013-12-2020520519620243,000505
2013-12-1921021220120560,000512.50
2013-12-1820220219319728,000492.50
2013-12-172012032012039,000507.50
2013-12-16211211196202105,000505
2013-12-13204227204205212,000512.50
2013-12-1220020420020349,000507.50
2013-12-1119920319920020,000500
2013-12-1020120119920021,000500
2013-12-0920020119819923,000497.50
2013-12-0619519719419714,000492.50
2013-12-0519619919419616,000490
2013-12-0419819819419525,000487.50
2013-12-0320320319819832,000495
2013-12-0220320320120349,000507.50
2013-11-29199204196204111,000510
2013-11-2819819819419621,000490
2013-11-271981991971988,000495
2013-11-2619820019520017,000500
2013-11-2519420319419866,000495
2013-11-2219119419019419,000485
2013-11-2118919118719110,000477.50
2013-11-201881881881887,000470
2013-11-191921921881897,000472.50
2013-11-1819019018918916,000472.50
2013-11-1518819118518931,000472.50
2013-11-1418818818618813,000470
2013-11-131861861841847,000460
2013-11-121921921861869,000465
2013-11-111901911881919,000477.50
2013-11-081861871861873,000467.50
2013-11-061851921851923,000480
2013-11-0518718718518510,000462.50
2013-11-011871881871882,000470
2013-10-311901901881905,000475
2013-10-3019019219019111,000477.50
2013-10-2919319519019015,000475
2013-10-281991991951979,000492.50
2013-10-2519920019719922,000497.50
2013-10-241971991971997,000497.50
2013-10-231931961931967,000490
2013-10-2219819819519815,000495
2013-10-2119419819019726,000492.50
2013-10-1819619919319416,000485
2013-10-1719119619119115,000477.50
2013-10-161901911891899,000472.50
2013-10-1519319919319311,000482.50
2013-10-111911951911919,000477.50
2013-10-101901901881886,000470
2013-10-091871871871871,000467.50
2013-10-0818419318019223,000480
2013-10-0719219218518522,000462.50
2013-10-041901931901906,000475
2013-10-0319419519019218,000480
2013-10-0220420619419668,000490
2013-10-0120820819919987,000497.50
2013-09-30198222193208251,000520
2013-09-2719620119619741,000492.50
2013-09-261901901891903,000475
2013-09-2519920019019034,000475
2013-09-2419019519019119,000477.50
2013-09-2019519519219511,000487.50
2013-09-1918919818919355,000482.50
2013-09-1818318818318816,000470
2013-09-1718018217818212,000455
2013-09-131801801771786,000445
2013-09-1218018417818414,000460
2013-09-111821821801804,000450
2013-09-1017518117518116,000452.50
2013-09-091751751741747,000435
2013-09-0517217217117232,000430
2013-09-0417217217217224,000430
2013-09-0317317617317418,000435
2013-09-021741741731732,000432.50
2013-08-3017117617117639,000440
2013-08-291711711701703,000425
2013-08-281711711701702,000425
2013-08-271711711711718,000427.50
2013-08-261711731711719,000427.50
2013-08-231731731711739,000432.50
2013-08-2217317417217320,000432.50
2013-08-211721731721733,000432.50
2013-08-2017417417217211,000430
2013-08-1917617617017526,000437.50
2013-08-161761761751757,000437.50
2013-08-151781781781781,000445
2013-08-141771811771806,000450
2013-08-131761761761763,000440
2013-08-121781781781781,000445
2013-08-081781781781781,000445
2013-08-071791791791791,000447.50
2013-08-061801801791793,000447.50
2013-08-051801801801804,000450
2013-08-0218018017618018,000450
2013-08-0117817917717711,000442.50
2013-07-311801801801801,000450
2013-07-3018118118018017,000450
2013-07-291851861821865,000465
2013-07-261841891841892,000472.50
2013-07-2519019018818912,000472.50
2013-07-2418318818318818,000470
2013-07-2318918918518810,000470
2013-07-221821861821863,000465
2013-07-1918818818018224,000455
2013-07-1818918918618914,000472.50
2013-07-1719019019019015,000475
2013-07-1618719018719015,000475
2013-07-121901901901902,000475
2013-07-1118319018319012,000475
2013-07-101831831831832,000457.50
2013-07-091861861861861,000465
2013-07-081861861861863,000465
2013-07-051851851851851,000462.50
2013-07-041871871871874,000467.50
2013-07-031841901841905,000475
2013-07-0218419518419412,000485
2013-07-011751751751751,000437.50
2013-06-281771771771771,000442.50
2013-06-271751751741743,000435
2013-06-261741741741743,000435
2013-06-251891891771777,000442.50
2013-06-241881881881885,000470
2013-06-1917417817417814,000445
2013-06-181791791791792,000447.50
2013-06-171791791791791,000447.50
2013-06-1317918017917916,000447.50
2013-06-121821821791796,000447.50
2013-06-111781781781782,000445
2013-06-101741741731738,000432.50
2013-06-0717717716617412,000435
2013-06-0618218217617612,000440
2013-06-051821821821822,000455
2013-06-041811841811846,000460
2013-06-031831831811817,000452.50
2013-05-3118518518218211,000455
2013-05-3018518618118118,000452.50
2013-05-291881901881902,000475
2013-05-281861861861862,000465
2013-05-2718519318519319,000482.50
2013-05-2419719719119128,000477.50
2013-05-2320320918719646,000490
2013-05-2221721820320342,000507.50
2013-05-2120221220221230,000530
2013-05-2020420620020154,000502.50
2013-05-1719019919019913,000497.50
2013-05-161961961901929,000480
2013-05-1519820119119755,000492.50
2013-05-141991991961964,000490
2013-05-1319920019319948,000497.50
2013-05-1019520019119146,000477.50
2013-05-0919319519219214,000480
2013-05-0819019919019130,000477.50
2013-05-071971971951959,000487.50
2013-05-021921941891895,000472.50
2013-05-011861921861929,000480
2013-04-3018518618218614,000465
2013-04-2619519519119112,000477.50
2013-04-2519519518819014,000475
2013-04-2419319418919417,000485
2013-04-2319719718819317,000482.50
2013-04-2219019119019032,000475
2013-04-191871901871903,000475
2013-04-181891901891907,000475
2013-04-1719020018918914,000472.50
2013-04-161891901891907,000475
2013-04-151821901821889,000470
2013-04-1218418518018331,000457.50
2013-04-1118018418018133,000452.50
2013-04-1018018017918032,000450
2013-04-0918018017918014,000450
2013-04-0818018517618025,000450
2013-04-051801811801804,000450
2013-04-041801801801802,000450
2013-04-0318418418018011,000450
2013-04-021811821811822,000455
2013-04-011841841811815,000452.50
2013-03-291841841841842,000460
2013-03-281851851841845,000460
2013-03-251921921871877,000467.50
2013-03-221891891881887,000470
2013-03-2118518918518927,000472.50
2013-03-1919019018418519,000462.50
2013-03-181901901901902,000475
2013-03-1418919518818915,000472.50
2013-03-131951951861863,000465
2013-03-121941971901974,000492.50
2013-03-081821851821856,000462.50
2013-03-071821821801806,000450
2013-03-061821821821825,000455
2013-03-051781811781813,000452.50
2013-03-041841841781784,000445
2013-03-011751751751754,000437.50
2013-02-281801801801803,000450
2013-02-271811811791794,000447.50
2013-02-261811811801804,000450
2013-02-251841841841847,000460
2013-02-221841851841849,000460
2013-02-2118518518318410,000460
2013-02-201851851851852,000462.50
2013-02-191851851811813,000452.50
2013-02-151831831801806,000450
2013-02-141811841801843,000460
2013-02-131861861821823,000455
2013-02-121851851811819,000452.50
2013-02-0818318518318514,000462.50
2013-02-0718618618118111,000452.50
2013-02-0618718818318513,000462.50
2013-02-0518218918018337,000457.50
2013-02-0418918918218855,000470
2013-02-0120120119919915,000497.50
2013-01-312042052022025,000505
2013-01-302042042042041,000510
2013-01-292002032002032,000507.50
2013-01-282002012002015,000502.50
2013-01-251992051992039,000507.50
2013-01-242002011962016,000502.50
2013-01-231981991981985,000495
2013-01-222002002002005,000500
2013-01-2119919919419910,000497.50
2013-01-1820020019519912,000497.50
2013-01-1719719719219610,000490
2013-01-161971971961964,000490
2013-01-152052052012015,000502.50
2013-01-1120320520320510,000512.50
2013-01-1019720319719814,000495
2013-01-091921991921992,000497.50
2013-01-081971971971971,000492.50
2013-01-072042042012013,000502.50
2013-01-041952001952009,000500

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