6928 (株)エノモト の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 354 | 361 | 353 | 361 | 11,000 | 902.50 |
| 2014-12-29 | 361 | 365 | 358 | 360 | 23,000 | 900 |
| 2014-12-26 | 354 | 363 | 353 | 361 | 18,000 | 902.50 |
| 2014-12-25 | 340 | 350 | 337 | 348 | 220,000 | 870 |
| 2014-12-24 | 357 | 370 | 342 | 348 | 45,000 | 870 |
| 2014-12-22 | 363 | 363 | 346 | 356 | 32,000 | 890 |
| 2014-12-19 | 379 | 380 | 370 | 370 | 31,000 | 925 |
| 2014-12-18 | 380 | 380 | 374 | 377 | 9,000 | 942.50 |
| 2014-12-17 | 374 | 376 | 372 | 375 | 14,000 | 937.50 |
| 2014-12-16 | 391 | 391 | 370 | 375 | 109,000 | 937.50 |
| 2014-12-15 | 391 | 397 | 391 | 391 | 124,000 | 977.50 |
| 2014-12-12 | 390 | 405 | 390 | 401 | 105,000 | 1,002.50 |
| 2014-12-11 | 377 | 389 | 376 | 389 | 117,000 | 972.50 |
| 2014-12-10 | 377 | 379 | 368 | 378 | 32,000 | 945 |
| 2014-12-09 | 378 | 388 | 377 | 381 | 56,000 | 952.50 |
| 2014-12-08 | 383 | 402 | 382 | 384 | 74,000 | 960 |
| 2014-12-05 | 390 | 390 | 383 | 388 | 64,000 | 970 |
| 2014-12-04 | 398 | 400 | 370 | 390 | 173,000 | 975 |
| 2014-12-03 | 412 | 416 | 403 | 403 | 100,000 | 1,007.50 |
| 2014-12-02 | 393 | 413 | 393 | 405 | 133,000 | 1,012.50 |
| 2014-12-01 | 376 | 397 | 376 | 385 | 83,000 | 962.50 |
| 2014-11-28 | 373 | 380 | 369 | 377 | 50,000 | 942.50 |
| 2014-11-27 | 374 | 382 | 374 | 380 | 41,000 | 950 |
| 2014-11-26 | 374 | 396 | 371 | 380 | 222,000 | 950 |
| 2014-11-25 | 374 | 410 | 361 | 371 | 350,000 | 927.50 |
| 2014-11-21 | 365 | 377 | 359 | 377 | 88,000 | 942.50 |
| 2014-11-20 | 363 | 366 | 351 | 366 | 103,000 | 915 |
| 2014-11-19 | 353 | 359 | 349 | 355 | 106,000 | 887.50 |
| 2014-11-18 | 330 | 347 | 329 | 344 | 61,000 | 860 |
| 2014-11-17 | 330 | 330 | 324 | 329 | 30,000 | 822.50 |
| 2014-11-14 | 322 | 331 | 315 | 330 | 73,000 | 825 |
| 2014-11-13 | 329 | 336 | 323 | 328 | 90,000 | 820 |
| 2014-11-12 | 365 | 365 | 336 | 336 | 169,000 | 840 |
| 2014-11-11 | 345 | 360 | 340 | 358 | 114,000 | 895 |
| 2014-11-10 | 344 | 363 | 339 | 347 | 203,000 | 867.50 |
| 2014-11-07 | 344 | 350 | 321 | 338 | 203,000 | 845 |
| 2014-11-06 | 359 | 385 | 320 | 338 | 821,000 | 845 |
| 2014-11-05 | 295 | 340 | 295 | 340 | 616,000 | 850 |
| 2014-11-04 | 282 | 286 | 271 | 286 | 256,000 | 715 |
| 2014-10-31 | 257 | 258 | 253 | 258 | 20,000 | 645 |
| 2014-10-30 | 253 | 257 | 252 | 254 | 24,000 | 635 |
| 2014-10-29 | 252 | 252 | 251 | 251 | 13,000 | 627.50 |
| 2014-10-28 | 252 | 252 | 250 | 250 | 4,000 | 625 |
| 2014-10-27 | 258 | 258 | 256 | 256 | 7,000 | 640 |
| 2014-10-24 | 260 | 264 | 257 | 257 | 20,000 | 642.50 |
| 2014-10-23 | 255 | 265 | 255 | 262 | 36,000 | 655 |
| 2014-10-22 | 253 | 260 | 250 | 260 | 54,000 | 650 |
| 2014-10-21 | 247 | 249 | 246 | 247 | 8,000 | 617.50 |
| 2014-10-20 | 242 | 247 | 233 | 247 | 26,000 | 617.50 |
| 2014-10-17 | 244 | 245 | 240 | 240 | 21,000 | 600 |
| 2014-10-16 | 239 | 249 | 231 | 245 | 68,000 | 612.50 |
| 2014-10-15 | 237 | 240 | 226 | 231 | 36,000 | 577.50 |
| 2014-10-14 | 239 | 247 | 237 | 241 | 147,000 | 602.50 |
| 2014-10-10 | 224 | 227 | 218 | 219 | 183,000 | 547.50 |
| 2014-10-09 | 236 | 236 | 230 | 230 | 8,000 | 575 |
| 2014-10-08 | 240 | 240 | 234 | 237 | 12,000 | 592.50 |
| 2014-10-07 | 239 | 242 | 239 | 240 | 4,000 | 600 |
| 2014-10-06 | 239 | 244 | 239 | 244 | 3,000 | 610 |
| 2014-10-03 | 231 | 236 | 231 | 236 | 6,000 | 590 |
| 2014-10-02 | 239 | 240 | 229 | 236 | 47,000 | 590 |
| 2014-10-01 | 243 | 247 | 243 | 245 | 14,000 | 612.50 |
| 2014-09-30 | 254 | 254 | 242 | 248 | 49,000 | 620 |
| 2014-09-29 | 253 | 254 | 253 | 253 | 6,000 | 632.50 |
| 2014-09-26 | 253 | 253 | 250 | 253 | 10,000 | 632.50 |
| 2014-09-25 | 260 | 260 | 250 | 253 | 92,000 | 632.50 |
| 2014-09-24 | 254 | 260 | 251 | 260 | 25,000 | 650 |
| 2014-09-22 | 252 | 254 | 251 | 252 | 10,000 | 630 |
| 2014-09-19 | 254 | 255 | 247 | 253 | 50,000 | 632.50 |
| 2014-09-18 | 251 | 252 | 251 | 252 | 5,000 | 630 |
| 2014-09-17 | 252 | 255 | 252 | 255 | 8,000 | 637.50 |
| 2014-09-16 | 252 | 253 | 250 | 252 | 12,000 | 630 |
| 2014-09-12 | 262 | 262 | 252 | 256 | 47,000 | 640 |
| 2014-09-11 | 264 | 264 | 256 | 259 | 36,000 | 647.50 |
| 2014-09-10 | 264 | 265 | 260 | 261 | 14,000 | 652.50 |
| 2014-09-09 | 265 | 269 | 262 | 265 | 103,000 | 662.50 |
| 2014-09-08 | 251 | 260 | 251 | 260 | 34,000 | 650 |
| 2014-09-05 | 255 | 255 | 252 | 252 | 37,000 | 630 |
| 2014-09-04 | 252 | 254 | 251 | 253 | 16,000 | 632.50 |
| 2014-09-03 | 256 | 256 | 251 | 256 | 29,000 | 640 |
| 2014-09-02 | 252 | 253 | 249 | 251 | 21,000 | 627.50 |
| 2014-09-01 | 256 | 259 | 251 | 251 | 37,000 | 627.50 |
| 2014-08-29 | 251 | 259 | 249 | 254 | 28,000 | 635 |
| 2014-08-28 | 257 | 259 | 251 | 259 | 20,000 | 647.50 |
| 2014-08-27 | 261 | 261 | 253 | 257 | 38,000 | 642.50 |
| 2014-08-26 | 268 | 270 | 256 | 262 | 103,000 | 655 |
| 2014-08-25 | 254 | 271 | 250 | 266 | 174,000 | 665 |
| 2014-08-22 | 245 | 252 | 240 | 252 | 82,000 | 630 |
| 2014-08-21 | 238 | 243 | 238 | 241 | 43,000 | 602.50 |
| 2014-08-20 | 232 | 240 | 232 | 234 | 108,000 | 585 |
| 2014-08-19 | 227 | 232 | 227 | 230 | 76,000 | 575 |
| 2014-08-18 | 229 | 229 | 226 | 227 | 6,000 | 567.50 |
| 2014-08-15 | 231 | 231 | 224 | 229 | 30,000 | 572.50 |
| 2014-08-14 | 220 | 232 | 220 | 230 | 34,000 | 575 |
| 2014-08-13 | 218 | 223 | 218 | 223 | 5,000 | 557.50 |
| 2014-08-12 | 226 | 226 | 220 | 221 | 14,000 | 552.50 |
| 2014-08-11 | 221 | 223 | 218 | 221 | 21,000 | 552.50 |
| 2014-08-08 | 218 | 220 | 212 | 220 | 31,000 | 550 |
| 2014-08-07 | 219 | 219 | 216 | 218 | 12,000 | 545 |
| 2014-08-06 | 222 | 222 | 218 | 222 | 13,000 | 555 |
| 2014-08-05 | 230 | 231 | 224 | 225 | 36,000 | 562.50 |
| 2014-08-04 | 224 | 229 | 224 | 225 | 62,000 | 562.50 |
| 2014-08-01 | 212 | 217 | 212 | 216 | 11,000 | 540 |
| 2014-07-31 | 217 | 220 | 215 | 216 | 20,000 | 540 |
| 2014-07-30 | 220 | 220 | 216 | 220 | 16,000 | 550 |
| 2014-07-29 | 215 | 219 | 215 | 219 | 11,000 | 547.50 |
| 2014-07-28 | 218 | 218 | 215 | 217 | 10,000 | 542.50 |
| 2014-07-25 | 222 | 222 | 220 | 220 | 13,000 | 550 |
| 2014-07-24 | 221 | 223 | 218 | 221 | 30,000 | 552.50 |
| 2014-07-23 | 223 | 223 | 212 | 219 | 22,000 | 547.50 |
| 2014-07-22 | 213 | 218 | 213 | 218 | 11,000 | 545 |
| 2014-07-18 | 213 | 218 | 210 | 218 | 37,000 | 545 |
| 2014-07-17 | 214 | 222 | 210 | 220 | 54,000 | 550 |
| 2014-07-16 | 222 | 222 | 210 | 213 | 38,000 | 532.50 |
| 2014-07-15 | 222 | 225 | 221 | 221 | 18,000 | 552.50 |
| 2014-07-14 | 226 | 226 | 221 | 225 | 6,000 | 562.50 |
| 2014-07-11 | 221 | 227 | 218 | 227 | 30,000 | 567.50 |
| 2014-07-10 | 235 | 237 | 221 | 225 | 132,000 | 562.50 |
| 2014-07-09 | 230 | 235 | 225 | 233 | 158,000 | 582.50 |
| 2014-07-08 | 224 | 236 | 221 | 228 | 142,000 | 570 |
| 2014-07-07 | 214 | 220 | 213 | 219 | 47,000 | 547.50 |
| 2014-07-04 | 209 | 216 | 208 | 212 | 134,000 | 530 |
| 2014-07-03 | 208 | 209 | 201 | 208 | 13,000 | 520 |
| 2014-07-02 | 205 | 209 | 205 | 208 | 23,000 | 520 |
| 2014-07-01 | 202 | 202 | 200 | 200 | 4,000 | 500 |
| 2014-06-30 | 197 | 200 | 197 | 200 | 2,000 | 500 |
| 2014-06-27 | 194 | 195 | 191 | 195 | 23,000 | 487.50 |
| 2014-06-26 | 197 | 197 | 195 | 195 | 25,000 | 487.50 |
| 2014-06-25 | 204 | 204 | 195 | 197 | 31,000 | 492.50 |
| 2014-06-24 | 204 | 204 | 202 | 203 | 9,000 | 507.50 |
| 2014-06-23 | 202 | 206 | 202 | 202 | 20,000 | 505 |
| 2014-06-20 | 200 | 200 | 199 | 199 | 3,000 | 497.50 |
| 2014-06-19 | 201 | 201 | 200 | 200 | 9,000 | 500 |
| 2014-06-18 | 204 | 204 | 199 | 199 | 15,000 | 497.50 |
| 2014-06-17 | 200 | 200 | 198 | 199 | 15,000 | 497.50 |
| 2014-06-16 | 195 | 199 | 193 | 195 | 27,000 | 487.50 |
| 2014-06-13 | 191 | 195 | 191 | 195 | 15,000 | 487.50 |
| 2014-06-12 | 191 | 193 | 191 | 193 | 4,000 | 482.50 |
| 2014-06-11 | 188 | 191 | 187 | 191 | 12,000 | 477.50 |
| 2014-06-10 | 185 | 191 | 185 | 188 | 22,000 | 470 |
| 2014-06-09 | 189 | 191 | 189 | 190 | 13,000 | 475 |
| 2014-06-06 | 188 | 193 | 188 | 189 | 13,000 | 472.50 |
| 2014-06-05 | 191 | 191 | 191 | 191 | 3,000 | 477.50 |
| 2014-06-04 | 189 | 192 | 189 | 192 | 3,000 | 480 |
| 2014-06-03 | 189 | 196 | 189 | 189 | 48,000 | 472.50 |
| 2014-06-02 | 187 | 195 | 187 | 194 | 45,000 | 485 |
| 2014-05-30 | 187 | 188 | 187 | 187 | 8,000 | 467.50 |
| 2014-05-29 | 181 | 187 | 181 | 185 | 20,000 | 462.50 |
| 2014-05-28 | 182 | 182 | 178 | 180 | 5,000 | 450 |
| 2014-05-27 | 181 | 182 | 179 | 182 | 21,000 | 455 |
| 2014-05-26 | 180 | 180 | 180 | 180 | 12,000 | 450 |
| 2014-05-23 | 175 | 178 | 175 | 178 | 7,000 | 445 |
| 2014-05-22 | 178 | 178 | 176 | 177 | 20,000 | 442.50 |
| 2014-05-21 | 174 | 175 | 173 | 175 | 9,000 | 437.50 |
| 2014-05-20 | 175 | 176 | 174 | 176 | 10,000 | 440 |
| 2014-05-19 | 182 | 182 | 176 | 176 | 7,000 | 440 |
| 2014-05-16 | 178 | 178 | 176 | 178 | 11,000 | 445 |
| 2014-05-15 | 180 | 181 | 177 | 181 | 7,000 | 452.50 |
| 2014-05-14 | 178 | 180 | 178 | 180 | 5,000 | 450 |
| 2014-05-13 | 182 | 182 | 179 | 179 | 11,000 | 447.50 |
| 2014-05-12 | 180 | 182 | 177 | 180 | 36,000 | 450 |
| 2014-05-09 | 173 | 176 | 173 | 176 | 8,000 | 440 |
| 2014-05-08 | 176 | 177 | 172 | 176 | 14,000 | 440 |
| 2014-05-07 | 175 | 175 | 175 | 175 | 3,000 | 437.50 |
| 2014-05-02 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2014-05-01 | 174 | 174 | 174 | 174 | 1,000 | 435 |
| 2014-04-30 | 171 | 171 | 171 | 171 | 2,000 | 427.50 |
| 2014-04-28 | 173 | 173 | 171 | 171 | 11,000 | 427.50 |
| 2014-04-25 | 172 | 174 | 172 | 174 | 9,000 | 435 |
| 2014-04-24 | 172 | 174 | 172 | 174 | 2,000 | 435 |
| 2014-04-23 | 171 | 175 | 171 | 175 | 2,000 | 437.50 |
| 2014-04-22 | 174 | 174 | 173 | 173 | 6,000 | 432.50 |
| 2014-04-21 | 171 | 174 | 171 | 174 | 16,000 | 435 |
| 2014-04-17 | 172 | 172 | 171 | 171 | 5,000 | 427.50 |
| 2014-04-16 | 172 | 172 | 172 | 172 | 1,000 | 430 |
| 2014-04-15 | 173 | 173 | 170 | 171 | 24,000 | 427.50 |
| 2014-04-14 | 179 | 179 | 173 | 173 | 3,000 | 432.50 |
| 2014-04-11 | 172 | 172 | 172 | 172 | 1,000 | 430 |
| 2014-04-10 | 170 | 172 | 170 | 171 | 18,000 | 427.50 |
| 2014-04-09 | 173 | 174 | 170 | 173 | 22,000 | 432.50 |
| 2014-04-07 | 173 | 173 | 173 | 173 | 2,000 | 432.50 |
| 2014-04-04 | 176 | 176 | 176 | 176 | 2,000 | 440 |
| 2014-04-03 | 176 | 178 | 173 | 176 | 21,000 | 440 |
| 2014-04-02 | 175 | 176 | 174 | 176 | 6,000 | 440 |
| 2014-04-01 | 173 | 173 | 171 | 171 | 8,000 | 427.50 |
| 2014-03-31 | 174 | 174 | 173 | 173 | 2,000 | 432.50 |
| 2014-03-28 | 172 | 172 | 171 | 171 | 15,000 | 427.50 |
| 2014-03-27 | 170 | 171 | 170 | 171 | 14,000 | 427.50 |
| 2014-03-26 | 172 | 172 | 172 | 172 | 2,000 | 430 |
| 2014-03-25 | 175 | 175 | 171 | 173 | 11,000 | 432.50 |
| 2014-03-24 | 174 | 174 | 174 | 174 | 1,000 | 435 |
| 2014-03-20 | 172 | 172 | 171 | 171 | 8,000 | 427.50 |
| 2014-03-19 | 174 | 174 | 172 | 172 | 16,000 | 430 |
| 2014-03-18 | 173 | 173 | 173 | 173 | 3,000 | 432.50 |
| 2014-03-17 | 173 | 173 | 172 | 172 | 16,000 | 430 |
| 2014-03-14 | 172 | 175 | 172 | 175 | 7,000 | 437.50 |
| 2014-03-13 | 177 | 177 | 173 | 173 | 29,000 | 432.50 |
| 2014-03-12 | 180 | 180 | 177 | 177 | 4,000 | 442.50 |
| 2014-03-11 | 175 | 175 | 175 | 175 | 7,000 | 437.50 |
| 2014-03-10 | 180 | 183 | 178 | 178 | 9,000 | 445 |
| 2014-03-07 | 179 | 179 | 179 | 179 | 1,000 | 447.50 |
| 2014-03-06 | 176 | 178 | 175 | 178 | 17,000 | 445 |
| 2014-03-05 | 177 | 179 | 175 | 175 | 16,000 | 437.50 |
| 2014-03-04 | 177 | 177 | 175 | 177 | 6,000 | 442.50 |
| 2014-03-03 | 179 | 179 | 175 | 177 | 15,000 | 442.50 |
| 2014-02-28 | 183 | 183 | 181 | 181 | 14,000 | 452.50 |
| 2014-02-27 | 185 | 185 | 183 | 183 | 3,000 | 457.50 |
| 2014-02-26 | 186 | 188 | 186 | 188 | 4,000 | 470 |
| 2014-02-25 | 183 | 185 | 183 | 185 | 7,000 | 462.50 |
| 2014-02-24 | 184 | 184 | 182 | 183 | 12,000 | 457.50 |
| 2014-02-21 | 177 | 180 | 177 | 180 | 3,000 | 450 |
| 2014-02-20 | 180 | 180 | 177 | 177 | 5,000 | 442.50 |
| 2014-02-19 | 180 | 180 | 180 | 180 | 8,000 | 450 |
| 2014-02-18 | 179 | 179 | 179 | 179 | 3,000 | 447.50 |
| 2014-02-17 | 178 | 178 | 175 | 177 | 18,000 | 442.50 |
| 2014-02-14 | 181 | 182 | 179 | 179 | 10,000 | 447.50 |
| 2014-02-13 | 191 | 191 | 182 | 183 | 5,000 | 457.50 |
| 2014-02-12 | 183 | 186 | 183 | 186 | 65,000 | 465 |
| 2014-02-10 | 185 | 186 | 174 | 178 | 26,000 | 445 |
| 2014-02-07 | 181 | 186 | 181 | 186 | 17,000 | 465 |
| 2014-02-06 | 174 | 179 | 174 | 179 | 11,000 | 447.50 |
| 2014-02-05 | 177 | 184 | 173 | 173 | 9,000 | 432.50 |
| 2014-02-04 | 179 | 180 | 170 | 173 | 46,000 | 432.50 |
| 2014-02-03 | 189 | 195 | 179 | 181 | 133,000 | 452.50 |
| 2014-01-31 | 214 | 222 | 214 | 215 | 30,000 | 537.50 |
| 2014-01-30 | 214 | 217 | 214 | 215 | 4,000 | 537.50 |
| 2014-01-29 | 226 | 230 | 220 | 220 | 11,000 | 550 |
| 2014-01-28 | 212 | 219 | 212 | 219 | 26,000 | 547.50 |
| 2014-01-27 | 213 | 216 | 210 | 215 | 30,000 | 537.50 |
| 2014-01-24 | 227 | 230 | 226 | 226 | 17,000 | 565 |
| 2014-01-23 | 236 | 239 | 230 | 233 | 28,000 | 582.50 |
| 2014-01-22 | 230 | 237 | 226 | 236 | 35,000 | 590 |
| 2014-01-21 | 229 | 232 | 225 | 230 | 28,000 | 575 |
| 2014-01-20 | 231 | 232 | 226 | 229 | 26,000 | 572.50 |
| 2014-01-17 | 232 | 238 | 225 | 231 | 88,000 | 577.50 |
| 2014-01-16 | 246 | 256 | 235 | 235 | 116,000 | 587.50 |
| 2014-01-15 | 248 | 249 | 242 | 245 | 85,000 | 612.50 |
| 2014-01-14 | 231 | 248 | 225 | 240 | 156,000 | 600 |
| 2014-01-10 | 234 | 239 | 230 | 236 | 142,000 | 590 |
| 2014-01-09 | 213 | 231 | 213 | 223 | 211,000 | 557.50 |
| 2014-01-08 | 206 | 217 | 206 | 213 | 88,000 | 532.50 |
| 2014-01-07 | 205 | 205 | 200 | 203 | 39,000 | 507.50 |
| 2014-01-06 | 203 | 203 | 201 | 201 | 5,000 | 502.50 |
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
