1. HOME >
  2. 株価時系列 >
  3. 6928 >
  4. 2016年

6928 (株)エノモト の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,2103,2203,1803,2001,300800
2016-12-293,2103,3203,2103,2102,800802.50
2016-12-283,3053,3053,2703,280500820
2016-12-273,1203,2353,1203,23514,900808.75
2016-12-263,2003,2003,1103,1301,100782.50
2016-12-223,2653,2653,1503,2001,800800
2016-12-213,2603,2603,2103,2103,200802.50
2016-12-203,2603,2603,2003,2601,300815
2016-12-193,3403,3553,1053,2603,300815
2016-12-163,3903,4003,3703,37014,800842.50
2016-12-153,3453,3653,3103,3451,300836.25
2016-12-143,4003,4003,3203,3303,100832.50
2016-12-133,3403,4503,3403,3802,900845
2016-12-123,3953,4803,2603,4007,900850
2016-12-093,1603,2003,1553,1952,100798.75
2016-12-083,2003,2903,1603,2304,400807.50
2016-12-072,9843,1902,9843,1007,700775
2016-12-062,9002,9602,9002,9355,000733.75
2016-12-052,8412,8792,8382,8452,500711.25
2016-12-022,8792,9002,8412,8413,300710.25
2016-12-012,8352,9102,8352,8366,000709
2016-11-302,7802,8302,7802,8295,400707.25
2016-11-292,7952,8002,7702,7702,900692.50
2016-11-282,7132,7602,7132,7452,200686.25
2016-11-252,7672,7672,7112,7111,800677.75
2016-11-242,7342,7782,7202,7392,400684.75
2016-11-222,7642,7662,7002,7344,100683.50
2016-11-212,7152,7262,7152,725700681.25
2016-11-182,7252,7392,7202,7251,200681.25
2016-11-172,7202,7402,7202,720500680
2016-11-162,7032,7202,7002,720700680
2016-11-152,7592,7592,6802,7202,000680
2016-11-142,7602,7602,7602,760100690
2016-11-112,7502,7502,6752,6751,700668.75
2016-11-102,6002,7992,6002,74510,400686.25
2016-11-092,6502,6502,4802,5303,700632.50
2016-11-082,6612,7002,6502,6511,600662.75
2016-11-072,6902,6902,6052,6502,900662.50
2016-11-042,6502,6502,5902,6002,300650
2016-11-022,6502,6992,5962,65414,400663.50
2016-11-012,8002,8492,6172,7009,300675
2016-10-312,7002,9002,7002,8119,000702.75
2016-10-282,6032,6992,6032,6991,600674.75
2016-10-272,6202,6402,6202,640800660
2016-10-262,6052,6502,6052,6092,000652.25
2016-10-252,6002,6502,6002,6042,000651
2016-10-242,6002,6102,6002,6061,300651.50
2016-10-212,6182,6302,5992,5994,500649.75
2016-10-202,5602,6202,5602,6004,900650
2016-10-192,5502,5592,5202,5341,000633.50
2016-10-182,4712,5502,4712,5102,400627.50
2016-10-172,5002,5002,4712,4711,800617.75
2016-10-142,5002,5002,4802,480700620
2016-10-132,4812,5002,4502,4802,400620
2016-10-122,4902,5302,4502,5102,800627.50
2016-10-112,5152,5582,4902,4901,300622.50
2016-10-072,5202,5202,5102,5102,500627.50
2016-10-062,5552,5602,5102,5103,100627.50
2016-10-052,4962,5202,4962,5054,900626.25
2016-10-042,5102,5102,4922,5051,900626.25
2016-10-032,5192,5202,4952,4952,200623.75
2016-09-302,4892,4892,4402,4801,000620
2016-09-292,4002,5202,4002,4907,100622.50
2016-09-282,3802,3802,3502,380700595
2016-09-272402402402401,000600
2016-09-2624124224024011,000600
2016-09-232462462462466,000615
2016-09-212402452402453,000612.50
2016-09-202432432402403,000600
2016-09-1623824323424310,000607.50
2016-09-152432432392416,000602.50
2016-09-1424024223824015,000600
2016-09-132472472452456,000612.50
2016-09-122422422422422,000605
2016-09-092452452452453,000612.50
2016-09-0824424624024322,000607.50
2016-09-072422422412416,000602.50
2016-09-062432432422426,000605
2016-09-0524324523624229,000605
2016-09-0224524524224318,000607.50
2016-09-012412412412414,000602.50
2016-08-3124424623024014,000600
2016-08-302412492402497,000622.50
2016-08-292402432402425,000605
2016-08-262382402382402,000600
2016-08-252462462462463,000615
2016-08-242382412342419,000602.50
2016-08-2323724123724022,000600
2016-08-2223323322823117,000577.50
2016-08-1923423723023310,000582.50
2016-08-182322342322346,000585
2016-08-172352352352352,000587.50
2016-08-162352352352351,000587.50
2016-08-152382382382383,000595
2016-08-102322382322386,000595
2016-08-0923523623523510,000587.50
2016-08-0823123523023511,000587.50
2016-08-052382382382381,000595
2016-08-042352412352412,000602.50
2016-08-0322523022522817,000570
2016-08-022302312302308,000575
2016-08-0123523523023314,000582.50
2016-07-292402402402401,000600
2016-07-282442442442441,000610
2016-07-262492492492491,000622.50
2016-07-252482492482499,000622.50
2016-07-222452452452454,000612.50
2016-07-212442472432434,000607.50
2016-07-202422482412486,000620
2016-07-192382462382463,000615
2016-07-152422452422452,000612.50
2016-07-1425025524624615,000615
2016-07-1323324323324311,000607.50
2016-07-122322322322323,000580
2016-07-112272282272283,000570
2016-07-082242242242242,000560
2016-07-072252292252293,000572.50
2016-07-062302302302302,000575
2016-07-052362362362361,000590
2016-07-042252332252336,000582.50
2016-07-0122823422422516,000562.50
2016-06-302232232212214,000552.50
2016-06-292172212172219,000552.50
2016-06-282132172132146,000535
2016-06-2721021321021312,000532.50
2016-06-2423323420621030,000525
2016-06-232332342272338,000582.50
2016-06-222372372292296,000572.50
2016-06-2123223622923613,000590
2016-06-202262282262284,000570
2016-06-1723023722522642,000565
2016-06-1623123122122242,000555
2016-06-152332332332334,000582.50
2016-06-142452452312338,000582.50
2016-06-132452452422424,000605
2016-06-102452452442453,000612.50
2016-06-082452452452451,000612.50
2016-06-072412412412415,000602.50
2016-06-0624624624024115,000602.50
2016-06-032462492462493,000622.50
2016-06-022472472442474,000617.50
2016-06-012432432432431,000607.50
2016-05-312462462442465,000615
2016-05-302432432412415,000602.50
2016-05-272412422412426,000605
2016-05-2624224424124212,000605
2016-05-252382402382407,000600
2016-05-2423823822923821,000595
2016-05-232392392392393,000597.50
2016-05-202392412392405,000600
2016-05-192382412382418,000602.50
2016-05-182382382372375,000592.50
2016-05-172382402382409,000600
2016-05-1623623923623816,000595
2016-05-1323724423624414,000610
2016-05-122462462372375,000592.50
2016-05-1125125124124122,000602.50
2016-05-102402482402446,000610
2016-05-0924124124024113,000602.50
2016-05-062442452412415,000602.50
2016-05-0223824123723916,000597.50
2016-04-282452502452506,000625
2016-04-2725125124325110,000627.50
2016-04-2625625624925115,000627.50
2016-04-2526326425125427,000635
2016-04-222452472452478,000617.50
2016-04-212422452422455,000612.50
2016-04-202422462422464,000615
2016-04-1923724023724012,000600
2016-04-1824024024024012,000600
2016-04-152392392362394,000597.50
2016-04-1423624123523812,000595
2016-04-1323124022823514,000587.50
2016-04-122362362312316,000577.50
2016-04-082312312242314,000577.50
2016-04-072292292292291,000572.50
2016-04-062222222222222,000555
2016-04-0522522922422410,000560
2016-04-0422723922722813,000570
2016-04-0123923922722735,000567.50
2016-03-312352422352424,000605
2016-03-302402422372378,000592.50
2016-03-2924024023523815,000595
2016-03-282422432372426,000605
2016-03-2524424423723723,000592.50
2016-03-2424224423624419,000610
2016-03-2324924924424416,000610
2016-03-2223425023424919,000622.50
2016-03-182402402342347,000585
2016-03-1723824023823812,000595
2016-03-1623623623423516,000587.50
2016-03-1523624423623820,000595
2016-03-1423725123724435,000610
2016-03-1123023823023717,000592.50
2016-03-1022522922522811,000570
2016-03-0922423822323034,000575
2016-03-0822222521922522,000562.50
2016-03-072232232192199,000547.50
2016-03-0422023222022616,000565
2016-03-0321922521922517,000562.50
2016-03-0221522021421816,000545
2016-03-012112112112112,000527.50
2016-02-2921221221021114,000527.50
2016-02-2621421521121113,000527.50
2016-02-2520921320921011,000525
2016-02-242022072022076,000517.50
2016-02-2320820919920556,000512.50
2016-02-2220920920420630,000515
2016-02-1921722720920938,000522.50
2016-02-1821321721221717,000542.50
2016-02-1721721721121232,000530
2016-02-1621521821121529,000537.50
2016-02-1521021921021937,000547.50
2016-02-1221821820220253,000505
2016-02-1024224222622732,000567.50
2016-02-0925125124024026,000600
2016-02-0826526524625970,000647.50
2016-02-0527527526827316,000682.50
2016-02-0428228527127530,000687.50
2016-02-032822852822854,000712.50
2016-02-022872872872872,000717.50
2016-02-0128729128528722,000717.50
2016-01-2928729428529117,000727.50
2016-01-282922952872955,000737.50
2016-01-272892922892923,000730
2016-01-2628629228228223,000705
2016-01-2529029929029522,000737.50
2016-01-2227029027029084,000725
2016-01-2127327626526515,000662.50
2016-01-2028428427827811,000695
2016-01-192852912852859,000712.50
2016-01-1829429428228812,000720
2016-01-152982982942945,000735
2016-01-1429029028529083,000725
2016-01-1329729729029114,000727.50
2016-01-1230030028329553,000737.50
2016-01-0830230629730114,000752.50
2016-01-0731031030330828,000770
2016-01-0630931130431114,000777.50
2016-01-053113143113145,000785
2016-01-0430732130731126,000777.50

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