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
2016-12-30	3,210	3,220	3,180	3,200	1,300	800
2016-12-29	3,210	3,320	3,210	3,210	2,800	802.50
2016-12-28	3,305	3,305	3,270	3,280	500	820
2016-12-27	3,120	3,235	3,120	3,235	14,900	808.75
2016-12-26	3,200	3,200	3,110	3,130	1,100	782.50
2016-12-22	3,265	3,265	3,150	3,200	1,800	800
2016-12-21	3,260	3,260	3,210	3,210	3,200	802.50
2016-12-20	3,260	3,260	3,200	3,260	1,300	815
2016-12-19	3,340	3,355	3,105	3,260	3,300	815
2016-12-16	3,390	3,400	3,370	3,370	14,800	842.50
2016-12-15	3,345	3,365	3,310	3,345	1,300	836.25
2016-12-14	3,400	3,400	3,320	3,330	3,100	832.50
2016-12-13	3,340	3,450	3,340	3,380	2,900	845
2016-12-12	3,395	3,480	3,260	3,400	7,900	850
2016-12-09	3,160	3,200	3,155	3,195	2,100	798.75
2016-12-08	3,200	3,290	3,160	3,230	4,400	807.50
2016-12-07	2,984	3,190	2,984	3,100	7,700	775
2016-12-06	2,900	2,960	2,900	2,935	5,000	733.75
2016-12-05	2,841	2,879	2,838	2,845	2,500	711.25
2016-12-02	2,879	2,900	2,841	2,841	3,300	710.25
2016-12-01	2,835	2,910	2,835	2,836	6,000	709
2016-11-30	2,780	2,830	2,780	2,829	5,400	707.25
2016-11-29	2,795	2,800	2,770	2,770	2,900	692.50
2016-11-28	2,713	2,760	2,713	2,745	2,200	686.25
2016-11-25	2,767	2,767	2,711	2,711	1,800	677.75
2016-11-24	2,734	2,778	2,720	2,739	2,400	684.75
2016-11-22	2,764	2,766	2,700	2,734	4,100	683.50
2016-11-21	2,715	2,726	2,715	2,725	700	681.25
2016-11-18	2,725	2,739	2,720	2,725	1,200	681.25
2016-11-17	2,720	2,740	2,720	2,720	500	680
2016-11-16	2,703	2,720	2,700	2,720	700	680
2016-11-15	2,759	2,759	2,680	2,720	2,000	680
2016-11-14	2,760	2,760	2,760	2,760	100	690
2016-11-11	2,750	2,750	2,675	2,675	1,700	668.75
2016-11-10	2,600	2,799	2,600	2,745	10,400	686.25
2016-11-09	2,650	2,650	2,480	2,530	3,700	632.50
2016-11-08	2,661	2,700	2,650	2,651	1,600	662.75
2016-11-07	2,690	2,690	2,605	2,650	2,900	662.50
2016-11-04	2,650	2,650	2,590	2,600	2,300	650
2016-11-02	2,650	2,699	2,596	2,654	14,400	663.50
2016-11-01	2,800	2,849	2,617	2,700	9,300	675
2016-10-31	2,700	2,900	2,700	2,811	9,000	702.75
2016-10-28	2,603	2,699	2,603	2,699	1,600	674.75
2016-10-27	2,620	2,640	2,620	2,640	800	660
2016-10-26	2,605	2,650	2,605	2,609	2,000	652.25
2016-10-25	2,600	2,650	2,600	2,604	2,000	651
2016-10-24	2,600	2,610	2,600	2,606	1,300	651.50
2016-10-21	2,618	2,630	2,599	2,599	4,500	649.75
2016-10-20	2,560	2,620	2,560	2,600	4,900	650
2016-10-19	2,550	2,559	2,520	2,534	1,000	633.50
2016-10-18	2,471	2,550	2,471	2,510	2,400	627.50
2016-10-17	2,500	2,500	2,471	2,471	1,800	617.75
2016-10-14	2,500	2,500	2,480	2,480	700	620
2016-10-13	2,481	2,500	2,450	2,480	2,400	620
2016-10-12	2,490	2,530	2,450	2,510	2,800	627.50
2016-10-11	2,515	2,558	2,490	2,490	1,300	622.50
2016-10-07	2,520	2,520	2,510	2,510	2,500	627.50
2016-10-06	2,555	2,560	2,510	2,510	3,100	627.50
2016-10-05	2,496	2,520	2,496	2,505	4,900	626.25
2016-10-04	2,510	2,510	2,492	2,505	1,900	626.25
2016-10-03	2,519	2,520	2,495	2,495	2,200	623.75
2016-09-30	2,489	2,489	2,440	2,480	1,000	620
2016-09-29	2,400	2,520	2,400	2,490	7,100	622.50
2016-09-28	2,380	2,380	2,350	2,380	700	595
2016-09-27	240	240	240	240	1,000	600
2016-09-26	241	242	240	240	11,000	600
2016-09-23	246	246	246	246	6,000	615
2016-09-21	240	245	240	245	3,000	612.50
2016-09-20	243	243	240	240	3,000	600
2016-09-16	238	243	234	243	10,000	607.50
2016-09-15	243	243	239	241	6,000	602.50
2016-09-14	240	242	238	240	15,000	600
2016-09-13	247	247	245	245	6,000	612.50
2016-09-12	242	242	242	242	2,000	605
2016-09-09	245	245	245	245	3,000	612.50
2016-09-08	244	246	240	243	22,000	607.50
2016-09-07	242	242	241	241	6,000	602.50
2016-09-06	243	243	242	242	6,000	605
2016-09-05	243	245	236	242	29,000	605
2016-09-02	245	245	242	243	18,000	607.50
2016-09-01	241	241	241	241	4,000	602.50
2016-08-31	244	246	230	240	14,000	600
2016-08-30	241	249	240	249	7,000	622.50
2016-08-29	240	243	240	242	5,000	605
2016-08-26	238	240	238	240	2,000	600
2016-08-25	246	246	246	246	3,000	615
2016-08-24	238	241	234	241	9,000	602.50
2016-08-23	237	241	237	240	22,000	600
2016-08-22	233	233	228	231	17,000	577.50
2016-08-19	234	237	230	233	10,000	582.50
2016-08-18	232	234	232	234	6,000	585
2016-08-17	235	235	235	235	2,000	587.50
2016-08-16	235	235	235	235	1,000	587.50
2016-08-15	238	238	238	238	3,000	595
2016-08-10	232	238	232	238	6,000	595
2016-08-09	235	236	235	235	10,000	587.50
2016-08-08	231	235	230	235	11,000	587.50
2016-08-05	238	238	238	238	1,000	595
2016-08-04	235	241	235	241	2,000	602.50
2016-08-03	225	230	225	228	17,000	570
2016-08-02	230	231	230	230	8,000	575
2016-08-01	235	235	230	233	14,000	582.50
2016-07-29	240	240	240	240	1,000	600
2016-07-28	244	244	244	244	1,000	610
2016-07-26	249	249	249	249	1,000	622.50
2016-07-25	248	249	248	249	9,000	622.50
2016-07-22	245	245	245	245	4,000	612.50
2016-07-21	244	247	243	243	4,000	607.50
2016-07-20	242	248	241	248	6,000	620
2016-07-19	238	246	238	246	3,000	615
2016-07-15	242	245	242	245	2,000	612.50
2016-07-14	250	255	246	246	15,000	615
2016-07-13	233	243	233	243	11,000	607.50
2016-07-12	232	232	232	232	3,000	580
2016-07-11	227	228	227	228	3,000	570
2016-07-08	224	224	224	224	2,000	560
2016-07-07	225	229	225	229	3,000	572.50
2016-07-06	230	230	230	230	2,000	575
2016-07-05	236	236	236	236	1,000	590
2016-07-04	225	233	225	233	6,000	582.50
2016-07-01	228	234	224	225	16,000	562.50
2016-06-30	223	223	221	221	4,000	552.50
2016-06-29	217	221	217	221	9,000	552.50
2016-06-28	213	217	213	214	6,000	535
2016-06-27	210	213	210	213	12,000	532.50
2016-06-24	233	234	206	210	30,000	525
2016-06-23	233	234	227	233	8,000	582.50
2016-06-22	237	237	229	229	6,000	572.50
2016-06-21	232	236	229	236	13,000	590
2016-06-20	226	228	226	228	4,000	570
2016-06-17	230	237	225	226	42,000	565
2016-06-16	231	231	221	222	42,000	555
2016-06-15	233	233	233	233	4,000	582.50
2016-06-14	245	245	231	233	8,000	582.50
2016-06-13	245	245	242	242	4,000	605
2016-06-10	245	245	244	245	3,000	612.50
2016-06-08	245	245	245	245	1,000	612.50
2016-06-07	241	241	241	241	5,000	602.50
2016-06-06	246	246	240	241	15,000	602.50
2016-06-03	246	249	246	249	3,000	622.50
2016-06-02	247	247	244	247	4,000	617.50
2016-06-01	243	243	243	243	1,000	607.50
2016-05-31	246	246	244	246	5,000	615
2016-05-30	243	243	241	241	5,000	602.50
2016-05-27	241	242	241	242	6,000	605
2016-05-26	242	244	241	242	12,000	605
2016-05-25	238	240	238	240	7,000	600
2016-05-24	238	238	229	238	21,000	595
2016-05-23	239	239	239	239	3,000	597.50
2016-05-20	239	241	239	240	5,000	600
2016-05-19	238	241	238	241	8,000	602.50
2016-05-18	238	238	237	237	5,000	592.50
2016-05-17	238	240	238	240	9,000	600
2016-05-16	236	239	236	238	16,000	595
2016-05-13	237	244	236	244	14,000	610
2016-05-12	246	246	237	237	5,000	592.50
2016-05-11	251	251	241	241	22,000	602.50
2016-05-10	240	248	240	244	6,000	610
2016-05-09	241	241	240	241	13,000	602.50
2016-05-06	244	245	241	241	5,000	602.50
2016-05-02	238	241	237	239	16,000	597.50
2016-04-28	245	250	245	250	6,000	625
2016-04-27	251	251	243	251	10,000	627.50
2016-04-26	256	256	249	251	15,000	627.50
2016-04-25	263	264	251	254	27,000	635
2016-04-22	245	247	245	247	8,000	617.50
2016-04-21	242	245	242	245	5,000	612.50
2016-04-20	242	246	242	246	4,000	615
2016-04-19	237	240	237	240	12,000	600
2016-04-18	240	240	240	240	12,000	600
2016-04-15	239	239	236	239	4,000	597.50
2016-04-14	236	241	235	238	12,000	595
2016-04-13	231	240	228	235	14,000	587.50
2016-04-12	236	236	231	231	6,000	577.50
2016-04-08	231	231	224	231	4,000	577.50
2016-04-07	229	229	229	229	1,000	572.50
2016-04-06	222	222	222	222	2,000	555
2016-04-05	225	229	224	224	10,000	560
2016-04-04	227	239	227	228	13,000	570
2016-04-01	239	239	227	227	35,000	567.50
2016-03-31	235	242	235	242	4,000	605
2016-03-30	240	242	237	237	8,000	592.50
2016-03-29	240	240	235	238	15,000	595
2016-03-28	242	243	237	242	6,000	605
2016-03-25	244	244	237	237	23,000	592.50
2016-03-24	242	244	236	244	19,000	610
2016-03-23	249	249	244	244	16,000	610
2016-03-22	234	250	234	249	19,000	622.50
2016-03-18	240	240	234	234	7,000	585
2016-03-17	238	240	238	238	12,000	595
2016-03-16	236	236	234	235	16,000	587.50
2016-03-15	236	244	236	238	20,000	595
2016-03-14	237	251	237	244	35,000	610
2016-03-11	230	238	230	237	17,000	592.50
2016-03-10	225	229	225	228	11,000	570
2016-03-09	224	238	223	230	34,000	575
2016-03-08	222	225	219	225	22,000	562.50
2016-03-07	223	223	219	219	9,000	547.50
2016-03-04	220	232	220	226	16,000	565
2016-03-03	219	225	219	225	17,000	562.50
2016-03-02	215	220	214	218	16,000	545
2016-03-01	211	211	211	211	2,000	527.50
2016-02-29	212	212	210	211	14,000	527.50
2016-02-26	214	215	211	211	13,000	527.50
2016-02-25	209	213	209	210	11,000	525
2016-02-24	202	207	202	207	6,000	517.50
2016-02-23	208	209	199	205	56,000	512.50
2016-02-22	209	209	204	206	30,000	515
2016-02-19	217	227	209	209	38,000	522.50
2016-02-18	213	217	212	217	17,000	542.50
2016-02-17	217	217	211	212	32,000	530
2016-02-16	215	218	211	215	29,000	537.50
2016-02-15	210	219	210	219	37,000	547.50
2016-02-12	218	218	202	202	53,000	505
2016-02-10	242	242	226	227	32,000	567.50
2016-02-09	251	251	240	240	26,000	600
2016-02-08	265	265	246	259	70,000	647.50
2016-02-05	275	275	268	273	16,000	682.50
2016-02-04	282	285	271	275	30,000	687.50
2016-02-03	282	285	282	285	4,000	712.50
2016-02-02	287	287	287	287	2,000	717.50
2016-02-01	287	291	285	287	22,000	717.50
2016-01-29	287	294	285	291	17,000	727.50
2016-01-28	292	295	287	295	5,000	737.50
2016-01-27	289	292	289	292	3,000	730
2016-01-26	286	292	282	282	23,000	705
2016-01-25	290	299	290	295	22,000	737.50
2016-01-22	270	290	270	290	84,000	725
2016-01-21	273	276	265	265	15,000	662.50
2016-01-20	284	284	278	278	11,000	695
2016-01-19	285	291	285	285	9,000	712.50
2016-01-18	294	294	282	288	12,000	720
2016-01-15	298	298	294	294	5,000	735
2016-01-14	290	290	285	290	83,000	725
2016-01-13	297	297	290	291	14,000	727.50
2016-01-12	300	300	283	295	53,000	737.50
2016-01-08	302	306	297	301	14,000	752.50
2016-01-07	310	310	303	308	28,000	770
2016-01-06	309	311	304	311	14,000	777.50
2016-01-05	311	314	311	314	5,000	785
2016-01-04	307	321	307	311	26,000	777.50

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

6928 (株)エノモト の時系列データ [2016年度]

6928 (株)エノモトの時系列データ [2016年度]