6928 (株)エノモト の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 303 | 309 | 302 | 308 | 25,000 | 770 |
| 2015-12-29 | 297 | 304 | 297 | 301 | 19,000 | 752.50 |
| 2015-12-28 | 287 | 294 | 280 | 294 | 13,000 | 735 |
| 2015-12-25 | 289 | 290 | 280 | 283 | 51,000 | 707.50 |
| 2015-12-24 | 290 | 290 | 286 | 289 | 35,000 | 722.50 |
| 2015-12-22 | 296 | 296 | 289 | 294 | 100,000 | 735 |
| 2015-12-21 | 296 | 296 | 293 | 294 | 15,000 | 735 |
| 2015-12-18 | 298 | 298 | 291 | 296 | 30,000 | 740 |
| 2015-12-17 | 299 | 299 | 295 | 298 | 10,000 | 745 |
| 2015-12-16 | 292 | 298 | 292 | 298 | 20,000 | 745 |
| 2015-12-15 | 296 | 299 | 293 | 298 | 17,000 | 745 |
| 2015-12-14 | 301 | 301 | 299 | 300 | 33,000 | 750 |
| 2015-12-11 | 297 | 300 | 292 | 300 | 14,000 | 750 |
| 2015-12-10 | 287 | 297 | 287 | 297 | 35,000 | 742.50 |
| 2015-12-09 | 308 | 308 | 286 | 289 | 185,000 | 722.50 |
| 2015-12-08 | 310 | 310 | 305 | 308 | 12,000 | 770 |
| 2015-12-07 | 315 | 315 | 301 | 310 | 59,000 | 775 |
| 2015-12-04 | 314 | 314 | 312 | 312 | 8,000 | 780 |
| 2015-12-03 | 315 | 317 | 314 | 314 | 23,000 | 785 |
| 2015-12-02 | 316 | 316 | 314 | 316 | 24,000 | 790 |
| 2015-12-01 | 318 | 318 | 313 | 314 | 18,000 | 785 |
| 2015-11-30 | 316 | 319 | 315 | 319 | 7,000 | 797.50 |
| 2015-11-27 | 311 | 316 | 311 | 316 | 28,000 | 790 |
| 2015-11-26 | 308 | 311 | 308 | 311 | 57,000 | 777.50 |
| 2015-11-25 | 313 | 314 | 310 | 311 | 16,000 | 777.50 |
| 2015-11-24 | 312 | 314 | 309 | 311 | 17,000 | 777.50 |
| 2015-11-20 | 312 | 312 | 310 | 310 | 14,000 | 775 |
| 2015-11-19 | 314 | 314 | 312 | 312 | 14,000 | 780 |
| 2015-11-18 | 313 | 315 | 312 | 312 | 35,000 | 780 |
| 2015-11-17 | 312 | 313 | 310 | 313 | 12,000 | 782.50 |
| 2015-11-16 | 304 | 315 | 304 | 315 | 27,000 | 787.50 |
| 2015-11-13 | 305 | 308 | 304 | 305 | 12,000 | 762.50 |
| 2015-11-12 | 310 | 311 | 305 | 307 | 38,000 | 767.50 |
| 2015-11-11 | 309 | 317 | 309 | 310 | 74,000 | 775 |
| 2015-11-10 | 308 | 313 | 308 | 312 | 19,000 | 780 |
| 2015-11-09 | 309 | 310 | 304 | 304 | 98,000 | 760 |
| 2015-11-06 | 319 | 319 | 308 | 314 | 96,000 | 785 |
| 2015-11-05 | 319 | 323 | 319 | 323 | 13,000 | 807.50 |
| 2015-11-04 | 340 | 340 | 316 | 319 | 126,000 | 797.50 |
| 2015-11-02 | 351 | 351 | 333 | 336 | 124,000 | 840 |
| 2015-10-30 | 381 | 383 | 378 | 383 | 16,000 | 957.50 |
| 2015-10-29 | 383 | 383 | 383 | 383 | 1,000 | 957.50 |
| 2015-10-28 | 376 | 382 | 370 | 378 | 9,000 | 945 |
| 2015-10-27 | 384 | 387 | 376 | 384 | 5,000 | 960 |
| 2015-10-26 | 367 | 383 | 367 | 376 | 29,000 | 940 |
| 2015-10-23 | 357 | 362 | 355 | 360 | 104,000 | 900 |
| 2015-10-22 | 362 | 362 | 357 | 360 | 14,000 | 900 |
| 2015-10-21 | 356 | 358 | 351 | 354 | 22,000 | 885 |
| 2015-10-20 | 348 | 357 | 347 | 352 | 12,000 | 880 |
| 2015-10-19 | 344 | 346 | 343 | 346 | 18,000 | 865 |
| 2015-10-16 | 350 | 351 | 343 | 344 | 21,000 | 860 |
| 2015-10-15 | 345 | 359 | 345 | 350 | 29,000 | 875 |
| 2015-10-14 | 347 | 347 | 346 | 346 | 10,000 | 865 |
| 2015-10-13 | 359 | 359 | 347 | 352 | 35,000 | 880 |
| 2015-10-09 | 360 | 364 | 360 | 362 | 7,000 | 905 |
| 2015-10-08 | 351 | 358 | 351 | 352 | 3,000 | 880 |
| 2015-10-07 | 363 | 363 | 357 | 357 | 4,000 | 892.50 |
| 2015-10-06 | 350 | 360 | 350 | 358 | 24,000 | 895 |
| 2015-10-05 | 337 | 346 | 337 | 345 | 7,000 | 862.50 |
| 2015-10-02 | 338 | 341 | 338 | 341 | 8,000 | 852.50 |
| 2015-10-01 | 338 | 343 | 333 | 337 | 20,000 | 842.50 |
| 2015-09-30 | 346 | 348 | 334 | 337 | 39,000 | 842.50 |
| 2015-09-29 | 354 | 354 | 347 | 350 | 9,000 | 875 |
| 2015-09-28 | 360 | 360 | 360 | 360 | 3,000 | 900 |
| 2015-09-25 | 358 | 360 | 358 | 360 | 4,000 | 900 |
| 2015-09-24 | 351 | 359 | 345 | 359 | 8,000 | 897.50 |
| 2015-09-18 | 350 | 356 | 350 | 356 | 4,000 | 890 |
| 2015-09-17 | 355 | 355 | 350 | 351 | 10,000 | 877.50 |
| 2015-09-16 | 355 | 358 | 350 | 350 | 16,000 | 875 |
| 2015-09-15 | 360 | 360 | 354 | 354 | 7,000 | 885 |
| 2015-09-14 | 366 | 370 | 355 | 355 | 8,000 | 887.50 |
| 2015-09-11 | 357 | 365 | 357 | 362 | 6,000 | 905 |
| 2015-09-10 | 375 | 375 | 358 | 360 | 32,000 | 900 |
| 2015-09-09 | 371 | 376 | 368 | 376 | 12,000 | 940 |
| 2015-09-08 | 353 | 360 | 353 | 360 | 4,000 | 900 |
| 2015-09-07 | 365 | 365 | 353 | 353 | 42,000 | 882.50 |
| 2015-09-04 | 402 | 402 | 371 | 372 | 27,000 | 930 |
| 2015-09-03 | 389 | 397 | 389 | 397 | 6,000 | 992.50 |
| 2015-09-02 | 385 | 400 | 385 | 389 | 12,000 | 972.50 |
| 2015-09-01 | 405 | 407 | 378 | 386 | 34,000 | 965 |
| 2015-08-31 | 403 | 409 | 401 | 403 | 27,000 | 1,007.50 |
| 2015-08-28 | 420 | 421 | 405 | 419 | 38,000 | 1,047.50 |
| 2015-08-27 | 393 | 415 | 393 | 415 | 48,000 | 1,037.50 |
| 2015-08-26 | 362 | 385 | 362 | 385 | 35,000 | 962.50 |
| 2015-08-25 | 362 | 380 | 362 | 362 | 31,000 | 905 |
| 2015-08-24 | 395 | 395 | 370 | 381 | 66,000 | 952.50 |
| 2015-08-21 | 426 | 428 | 415 | 415 | 41,000 | 1,037.50 |
| 2015-08-20 | 456 | 457 | 440 | 443 | 29,000 | 1,107.50 |
| 2015-08-19 | 471 | 471 | 460 | 464 | 9,000 | 1,160 |
| 2015-08-18 | 441 | 464 | 441 | 464 | 17,000 | 1,160 |
| 2015-08-17 | 437 | 444 | 437 | 444 | 8,000 | 1,110 |
| 2015-08-14 | 440 | 440 | 432 | 437 | 38,000 | 1,092.50 |
| 2015-08-13 | 450 | 450 | 436 | 440 | 42,000 | 1,100 |
| 2015-08-12 | 457 | 457 | 448 | 450 | 20,000 | 1,125 |
| 2015-08-11 | 455 | 458 | 452 | 457 | 27,000 | 1,142.50 |
| 2015-08-10 | 460 | 460 | 456 | 457 | 13,000 | 1,142.50 |
| 2015-08-07 | 468 | 469 | 458 | 458 | 35,000 | 1,145 |
| 2015-08-06 | 470 | 470 | 462 | 468 | 47,000 | 1,170 |
| 2015-08-05 | 496 | 496 | 471 | 471 | 28,000 | 1,177.50 |
| 2015-08-04 | 499 | 502 | 477 | 488 | 107,000 | 1,220 |
| 2015-08-03 | 493 | 509 | 475 | 509 | 391,000 | 1,272.50 |
| 2015-07-31 | 434 | 443 | 429 | 429 | 20,000 | 1,072.50 |
| 2015-07-30 | 433 | 433 | 426 | 426 | 5,000 | 1,065 |
| 2015-07-29 | 441 | 441 | 434 | 434 | 5,000 | 1,085 |
| 2015-07-28 | 446 | 446 | 438 | 440 | 11,000 | 1,100 |
| 2015-07-27 | 430 | 438 | 426 | 431 | 13,000 | 1,077.50 |
| 2015-07-24 | 438 | 438 | 428 | 430 | 9,000 | 1,075 |
| 2015-07-23 | 443 | 443 | 433 | 438 | 9,000 | 1,095 |
| 2015-07-22 | 439 | 443 | 426 | 443 | 15,000 | 1,107.50 |
| 2015-07-21 | 436 | 439 | 432 | 433 | 11,000 | 1,082.50 |
| 2015-07-17 | 440 | 440 | 438 | 438 | 15,000 | 1,095 |
| 2015-07-16 | 448 | 456 | 440 | 443 | 20,000 | 1,107.50 |
| 2015-07-15 | 453 | 458 | 442 | 450 | 9,000 | 1,125 |
| 2015-07-14 | 464 | 464 | 452 | 453 | 11,000 | 1,132.50 |
| 2015-07-13 | 461 | 461 | 439 | 450 | 9,000 | 1,125 |
| 2015-07-10 | 466 | 466 | 461 | 461 | 8,000 | 1,152.50 |
| 2015-07-09 | 425 | 450 | 403 | 450 | 130,000 | 1,125 |
| 2015-07-08 | 438 | 440 | 433 | 433 | 11,000 | 1,082.50 |
| 2015-07-07 | 439 | 451 | 439 | 446 | 6,000 | 1,115 |
| 2015-07-06 | 448 | 448 | 436 | 436 | 8,000 | 1,090 |
| 2015-07-03 | 469 | 470 | 450 | 453 | 36,000 | 1,132.50 |
| 2015-07-02 | 469 | 469 | 461 | 469 | 6,000 | 1,172.50 |
| 2015-07-01 | 464 | 469 | 460 | 462 | 6,000 | 1,155 |
| 2015-06-30 | 456 | 464 | 456 | 464 | 6,000 | 1,160 |
| 2015-06-29 | 459 | 459 | 459 | 459 | 3,000 | 1,147.50 |
| 2015-06-26 | 475 | 475 | 470 | 475 | 51,000 | 1,187.50 |
| 2015-06-25 | 477 | 482 | 477 | 478 | 27,000 | 1,195 |
| 2015-06-24 | 490 | 493 | 490 | 491 | 4,000 | 1,227.50 |
| 2015-06-23 | 500 | 505 | 498 | 505 | 19,000 | 1,262.50 |
| 2015-06-22 | 483 | 489 | 483 | 489 | 5,000 | 1,222.50 |
| 2015-06-19 | 481 | 489 | 481 | 483 | 8,000 | 1,207.50 |
| 2015-06-18 | 477 | 488 | 475 | 475 | 8,000 | 1,187.50 |
| 2015-06-17 | 491 | 491 | 480 | 482 | 14,000 | 1,205 |
| 2015-06-16 | 499 | 499 | 491 | 491 | 4,000 | 1,227.50 |
| 2015-06-15 | 485 | 499 | 483 | 499 | 5,000 | 1,247.50 |
| 2015-06-12 | 490 | 500 | 488 | 499 | 59,000 | 1,247.50 |
| 2015-06-11 | 490 | 490 | 479 | 479 | 7,000 | 1,197.50 |
| 2015-06-10 | 490 | 490 | 478 | 482 | 11,000 | 1,205 |
| 2015-06-09 | 490 | 498 | 485 | 498 | 28,000 | 1,245 |
| 2015-06-08 | 490 | 495 | 481 | 490 | 20,000 | 1,225 |
| 2015-06-05 | 498 | 499 | 472 | 490 | 18,000 | 1,225 |
| 2015-06-04 | 472 | 495 | 465 | 495 | 47,000 | 1,237.50 |
| 2015-06-03 | 445 | 480 | 445 | 480 | 68,000 | 1,200 |
| 2015-06-02 | 430 | 447 | 430 | 442 | 67,000 | 1,105 |
| 2015-06-01 | 435 | 435 | 434 | 435 | 11,000 | 1,087.50 |
| 2015-05-29 | 443 | 443 | 425 | 428 | 49,000 | 1,070 |
| 2015-05-28 | 439 | 443 | 435 | 440 | 24,000 | 1,100 |
| 2015-05-27 | 465 | 465 | 439 | 439 | 74,000 | 1,097.50 |
| 2015-05-26 | 465 | 468 | 449 | 449 | 63,000 | 1,122.50 |
| 2015-05-25 | 466 | 467 | 465 | 465 | 35,000 | 1,162.50 |
| 2015-05-22 | 474 | 474 | 462 | 466 | 37,000 | 1,165 |
| 2015-05-21 | 467 | 468 | 465 | 466 | 12,000 | 1,165 |
| 2015-05-20 | 475 | 476 | 468 | 475 | 18,000 | 1,187.50 |
| 2015-05-19 | 468 | 478 | 468 | 472 | 30,000 | 1,180 |
| 2015-05-18 | 475 | 477 | 472 | 472 | 14,000 | 1,180 |
| 2015-05-14 | 471 | 489 | 471 | 480 | 25,000 | 1,200 |
| 2015-05-13 | 485 | 494 | 475 | 484 | 53,000 | 1,210 |
| 2015-05-12 | 489 | 507 | 483 | 497 | 50,000 | 1,242.50 |
| 2015-05-11 | 504 | 505 | 470 | 476 | 208,000 | 1,190 |
| 2015-05-08 | 530 | 530 | 516 | 519 | 41,000 | 1,297.50 |
| 2015-05-07 | 525 | 527 | 520 | 520 | 28,000 | 1,300 |
| 2015-05-01 | 520 | 521 | 515 | 520 | 17,000 | 1,300 |
| 2015-04-30 | 510 | 525 | 510 | 520 | 28,000 | 1,300 |
| 2015-04-28 | 533 | 537 | 520 | 525 | 61,000 | 1,312.50 |
| 2015-04-27 | 529 | 530 | 528 | 528 | 31,000 | 1,320 |
| 2015-04-24 | 541 | 541 | 529 | 530 | 82,000 | 1,325 |
| 2015-04-23 | 545 | 546 | 543 | 544 | 26,000 | 1,360 |
| 2015-04-22 | 550 | 561 | 545 | 547 | 67,000 | 1,367.50 |
| 2015-04-21 | 550 | 560 | 535 | 540 | 74,000 | 1,350 |
| 2015-04-20 | 560 | 560 | 546 | 550 | 30,000 | 1,375 |
| 2015-04-17 | 564 | 569 | 545 | 569 | 91,000 | 1,422.50 |
| 2015-04-16 | 555 | 564 | 546 | 564 | 91,000 | 1,410 |
| 2015-04-15 | 548 | 555 | 540 | 545 | 117,000 | 1,362.50 |
| 2015-04-14 | 558 | 558 | 539 | 543 | 101,000 | 1,357.50 |
| 2015-04-13 | 563 | 566 | 551 | 560 | 67,000 | 1,400 |
| 2015-04-10 | 568 | 568 | 551 | 551 | 34,000 | 1,377.50 |
| 2015-04-09 | 564 | 579 | 546 | 566 | 68,000 | 1,415 |
| 2015-04-08 | 540 | 567 | 535 | 567 | 81,000 | 1,417.50 |
| 2015-04-07 | 531 | 539 | 523 | 539 | 81,000 | 1,347.50 |
| 2015-04-06 | 530 | 537 | 516 | 522 | 51,000 | 1,305 |
| 2015-04-03 | 533 | 549 | 509 | 540 | 239,000 | 1,350 |
| 2015-04-02 | 556 | 556 | 543 | 545 | 98,000 | 1,362.50 |
| 2015-04-01 | 539 | 574 | 539 | 546 | 226,000 | 1,365 |
| 2015-03-31 | 517 | 564 | 510 | 539 | 384,000 | 1,347.50 |
| 2015-03-30 | 484 | 519 | 484 | 517 | 329,000 | 1,292.50 |
| 2015-03-27 | 475 | 494 | 468 | 490 | 195,000 | 1,225 |
| 2015-03-26 | 466 | 468 | 456 | 457 | 37,000 | 1,142.50 |
| 2015-03-25 | 468 | 471 | 452 | 468 | 44,000 | 1,170 |
| 2015-03-24 | 474 | 474 | 465 | 469 | 24,000 | 1,172.50 |
| 2015-03-23 | 478 | 480 | 467 | 474 | 64,000 | 1,185 |
| 2015-03-20 | 439 | 474 | 439 | 472 | 84,000 | 1,180 |
| 2015-03-19 | 451 | 451 | 441 | 444 | 72,000 | 1,110 |
| 2015-03-18 | 464 | 464 | 451 | 454 | 65,000 | 1,135 |
| 2015-03-17 | 472 | 472 | 456 | 464 | 34,000 | 1,160 |
| 2015-03-16 | 469 | 472 | 451 | 464 | 102,000 | 1,160 |
| 2015-03-13 | 464 | 487 | 464 | 472 | 86,000 | 1,180 |
| 2015-03-12 | 479 | 485 | 460 | 470 | 140,000 | 1,175 |
| 2015-03-11 | 460 | 480 | 451 | 480 | 132,000 | 1,200 |
| 2015-03-10 | 445 | 468 | 442 | 462 | 221,000 | 1,155 |
| 2015-03-09 | 422 | 448 | 422 | 437 | 116,000 | 1,092.50 |
| 2015-03-06 | 420 | 436 | 420 | 430 | 87,000 | 1,075 |
| 2015-03-05 | 400 | 430 | 400 | 414 | 180,000 | 1,035 |
| 2015-03-04 | 381 | 394 | 374 | 394 | 42,000 | 985 |
| 2015-03-03 | 402 | 403 | 379 | 386 | 72,000 | 965 |
| 2015-03-02 | 399 | 402 | 397 | 398 | 65,000 | 995 |
| 2015-02-27 | 402 | 402 | 394 | 402 | 24,000 | 1,005 |
| 2015-02-26 | 406 | 406 | 394 | 394 | 67,000 | 985 |
| 2015-02-25 | 416 | 416 | 391 | 399 | 146,000 | 997.50 |
| 2015-02-24 | 428 | 429 | 408 | 416 | 168,000 | 1,040 |
| 2015-02-23 | 402 | 437 | 400 | 425 | 574,000 | 1,062.50 |
| 2015-02-20 | 511 | 511 | 387 | 388 | 2,970,000 | 970 |
| 2015-02-19 | 357 | 431 | 357 | 431 | 180,000 | 1,077.50 |
| 2015-02-18 | 350 | 353 | 349 | 351 | 36,000 | 877.50 |
| 2015-02-17 | 350 | 353 | 350 | 350 | 19,000 | 875 |
| 2015-02-16 | 350 | 355 | 345 | 346 | 114,000 | 865 |
| 2015-02-13 | 353 | 353 | 345 | 347 | 78,000 | 867.50 |
| 2015-02-12 | 356 | 356 | 338 | 345 | 73,000 | 862.50 |
| 2015-02-10 | 363 | 363 | 341 | 350 | 65,000 | 875 |
| 2015-02-09 | 368 | 370 | 353 | 358 | 173,000 | 895 |
| 2015-02-06 | 325 | 326 | 315 | 320 | 67,000 | 800 |
| 2015-02-05 | 327 | 330 | 325 | 327 | 13,000 | 817.50 |
| 2015-02-04 | 326 | 329 | 326 | 327 | 5,000 | 817.50 |
| 2015-02-03 | 321 | 323 | 317 | 323 | 18,000 | 807.50 |
| 2015-02-02 | 323 | 323 | 320 | 321 | 10,000 | 802.50 |
| 2015-01-30 | 335 | 335 | 326 | 330 | 9,000 | 825 |
| 2015-01-29 | 337 | 340 | 333 | 333 | 10,000 | 832.50 |
| 2015-01-28 | 325 | 340 | 314 | 339 | 34,000 | 847.50 |
| 2015-01-27 | 308 | 333 | 308 | 325 | 27,000 | 812.50 |
| 2015-01-26 | 306 | 308 | 306 | 308 | 8,000 | 770 |
| 2015-01-23 | 300 | 317 | 300 | 306 | 52,000 | 765 |
| 2015-01-22 | 311 | 312 | 293 | 293 | 70,000 | 732.50 |
| 2015-01-21 | 326 | 326 | 314 | 315 | 26,000 | 787.50 |
| 2015-01-20 | 322 | 330 | 322 | 326 | 18,000 | 815 |
| 2015-01-19 | 335 | 335 | 322 | 322 | 61,000 | 805 |
| 2015-01-16 | 341 | 343 | 340 | 340 | 14,000 | 850 |
| 2015-01-15 | 344 | 349 | 341 | 347 | 29,000 | 867.50 |
| 2015-01-14 | 347 | 349 | 344 | 349 | 7,000 | 872.50 |
| 2015-01-13 | 346 | 349 | 345 | 347 | 8,000 | 867.50 |
| 2015-01-09 | 362 | 362 | 345 | 354 | 22,000 | 885 |
| 2015-01-08 | 353 | 369 | 353 | 362 | 37,000 | 905 |
| 2015-01-07 | 345 | 359 | 345 | 359 | 19,000 | 897.50 |
| 2015-01-06 | 359 | 359 | 349 | 349 | 4,000 | 872.50 |
| 2015-01-05 | 363 | 363 | 347 | 356 | 18,000 | 890 |
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
