6928 (株)エノモトの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,419	1,419	1,383	1,408	19,100	1,408
2020-12-29	1,383	1,419	1,383	1,412	21,200	1,412
2020-12-28	1,420	1,420	1,367	1,383	36,200	1,383
2020-12-25	1,432	1,437	1,410	1,422	19,600	1,422
2020-12-24	1,426	1,437	1,408	1,432	14,300	1,432
2020-12-23	1,391	1,429	1,366	1,427	68,000	1,427
2020-12-22	1,416	1,446	1,387	1,391	57,900	1,391
2020-12-21	1,439	1,455	1,412	1,435	37,700	1,435
2020-12-18	1,446	1,446	1,425	1,439	32,000	1,439
2020-12-17	1,400	1,444	1,381	1,438	58,900	1,438
2020-12-16	1,434	1,434	1,361	1,388	48,900	1,388
2020-12-15	1,455	1,456	1,382	1,427	49,400	1,427
2020-12-14	1,487	1,496	1,429	1,450	103,200	1,450
2020-12-11	1,452	1,521	1,452	1,487	131,900	1,487
2020-12-10	1,501	1,648	1,415	1,427	652,000	1,427
2020-12-09	1,438	1,477	1,430	1,438	118,400	1,438
2020-12-08	1,431	1,454	1,420	1,440	80,600	1,440
2020-12-07	1,450	1,460	1,376	1,437	109,900	1,437
2020-12-04	1,420	1,442	1,404	1,432	98,700	1,432
2020-12-03	1,400	1,433	1,382	1,409	68,100	1,409
2020-12-02	1,380	1,410	1,371	1,379	81,500	1,379
2020-12-01	1,292	1,374	1,278	1,364	71,000	1,364
2020-11-30	1,331	1,339	1,262	1,272	43,900	1,272
2020-11-27	1,343	1,359	1,333	1,347	33,000	1,347
2020-11-26	1,253	1,359	1,253	1,356	66,400	1,356
2020-11-25	1,263	1,289	1,251	1,260	49,500	1,260
2020-11-24	1,280	1,280	1,253	1,260	16,300	1,260
2020-11-20	1,250	1,274	1,250	1,270	12,200	1,270
2020-11-19	1,257	1,270	1,252	1,262	15,200	1,262
2020-11-18	1,250	1,287	1,237	1,257	43,800	1,257
2020-11-17	1,245	1,259	1,234	1,253	25,100	1,253
2020-11-16	1,200	1,264	1,200	1,247	49,400	1,247
2020-11-13	1,189	1,212	1,181	1,200	27,500	1,200
2020-11-12	1,195	1,213	1,183	1,209	29,200	1,209
2020-11-11	1,167	1,200	1,151	1,200	59,300	1,200
2020-11-10	1,130	1,151	1,095	1,147	57,400	1,147
2020-11-09	1,094	1,130	1,094	1,118	26,500	1,118
2020-11-06	1,104	1,116	1,091	1,105	18,800	1,105
2020-11-05	1,090	1,115	1,083	1,104	26,300	1,104
2020-11-04	1,062	1,099	1,062	1,081	30,000	1,081
2020-11-02	1,033	1,083	1,033	1,062	22,900	1,062
2020-10-30	1,031	1,064	1,025	1,047	43,200	1,047
2020-10-29	1,086	1,095	1,027	1,057	48,500	1,057
2020-10-28	1,076	1,093	1,072	1,083	9,700	1,083
2020-10-27	1,061	1,101	1,059	1,099	27,900	1,099
2020-10-26	1,081	1,105	1,072	1,080	13,700	1,080
2020-10-23	1,108	1,108	1,058	1,082	20,600	1,082
2020-10-22	1,116	1,125	1,080	1,098	18,700	1,098
2020-10-21	1,111	1,129	1,109	1,111	8,200	1,111
2020-10-20	1,126	1,138	1,109	1,109	7,500	1,109
2020-10-19	1,129	1,142	1,123	1,131	11,700	1,131
2020-10-16	1,112	1,145	1,110	1,139	16,300	1,139
2020-10-15	1,132	1,134	1,112	1,117	18,500	1,117
2020-10-14	1,125	1,149	1,125	1,145	16,400	1,145
2020-10-13	1,129	1,132	1,115	1,125	11,600	1,125
2020-10-12	1,139	1,149	1,114	1,120	19,600	1,120
2020-10-09	1,117	1,123	1,105	1,119	11,800	1,119
2020-10-08	1,108	1,126	1,108	1,117	12,100	1,117
2020-10-07	1,118	1,118	1,107	1,107	11,700	1,107
2020-10-06	1,119	1,125	1,108	1,108	7,800	1,108
2020-10-05	1,100	1,119	1,093	1,118	16,700	1,118
2020-10-02	1,081	1,098	1,077	1,080	25,500	1,080
2020-09-30	1,104	1,104	1,085	1,086	21,000	1,086
2020-09-29	1,092	1,123	1,083	1,089	28,700	1,089
2020-09-28	1,067	1,104	1,067	1,104	33,400	1,104
2020-09-25	1,060	1,067	1,046	1,067	12,000	1,067
2020-09-24	1,067	1,072	1,051	1,060	21,700	1,060
2020-09-23	1,074	1,078	1,051	1,057	18,200	1,057
2020-09-18	1,114	1,114	1,076	1,098	20,100	1,098
2020-09-17	1,111	1,119	1,092	1,114	15,300	1,114
2020-09-16	1,078	1,113	1,069	1,111	21,400	1,111
2020-09-15	1,070	1,080	1,069	1,076	10,600	1,076
2020-09-14	1,065	1,076	1,064	1,067	13,300	1,067
2020-09-11	1,057	1,066	1,025	1,065	15,700	1,065
2020-09-10	1,060	1,062	1,039	1,044	13,600	1,044
2020-09-09	1,036	1,063	1,025	1,050	27,200	1,050
2020-09-08	1,002	1,036	993	1,036	19,700	1,036
2020-09-07	992	1,004	990	994	8,800	994
2020-09-04	981	1,001	978	994	14,500	994
2020-09-03	982	998	975	997	13,900	997
2020-09-02	971	976	961	975	18,000	975
2020-09-01	989	989	961	972	33,800	972
2020-08-31	967	997	967	984	7,000	984
2020-08-28	990	991	961	972	13,200	972
2020-08-27	990	990	978	990	16,200	990
2020-08-26	989	993	981	981	10,300	981
2020-08-25	987	990	968	983	30,000	983
2020-08-24	969	990	951	964	24,000	964
2020-08-21	1,003	1,003	958	984	31,400	984
2020-08-20	987	997	984	994	12,800	994
2020-08-19	990	1,001	986	999	3,700	999
2020-08-18	999	999	993	993	9,300	993
2020-08-17	996	1,009	993	1,007	10,100	1,007
2020-08-14	1,006	1,006	991	993	10,600	993
2020-08-13	1,016	1,016	985	1,013	50,300	1,013
2020-08-12	999	1,007	983	1,007	12,200	1,007
2020-08-11	988	1,007	973	1,007	49,700	1,007
2020-08-07	997	999	984	997	8,100	997
2020-08-06	1,017	1,017	997	997	6,600	997
2020-08-05	986	1,032	981	1,031	13,300	1,031
2020-08-04	947	1,004	947	995	25,300	995
2020-08-03	1,031	1,034	930	947	52,000	947
2020-07-31	1,077	1,077	1,026	1,047	17,200	1,047
2020-07-30	1,041	1,070	1,021	1,070	17,400	1,070
2020-07-29	1,040	1,045	1,024	1,043	12,300	1,043
2020-07-28	1,063	1,068	1,024	1,031	11,500	1,031
2020-07-27	1,032	1,073	1,028	1,073	14,300	1,073
2020-07-22	1,080	1,080	1,050	1,050	13,800	1,050
2020-07-21	1,065	1,068	1,054	1,066	10,700	1,066
2020-07-20	1,046	1,064	1,028	1,054	9,800	1,054
2020-07-17	1,038	1,045	1,018	1,044	9,800	1,044
2020-07-16	1,051	1,051	1,016	1,038	10,100	1,038
2020-07-15	1,048	1,051	1,034	1,047	9,500	1,047
2020-07-14	1,049	1,049	1,008	1,036	10,800	1,036
2020-07-13	1,009	1,033	1,009	1,027	10,000	1,027
2020-07-10	1,002	1,025	995	1,008	14,500	1,008
2020-07-09	1,052	1,057	1,008	1,008	15,800	1,008
2020-07-08	1,070	1,075	1,050	1,052	9,500	1,052
2020-07-07	1,098	1,098	1,044	1,070	20,500	1,070
2020-07-06	1,028	1,072	1,028	1,071	21,500	1,071
2020-07-03	982	1,023	982	1,023	13,500	1,023
2020-07-02	1,045	1,056	955	976	63,900	976
2020-07-01	1,063	1,063	1,000	1,020	40,200	1,020
2020-06-30	1,062	1,069	1,035	1,046	22,300	1,046
2020-06-29	1,022	1,054	1,009	1,037	31,100	1,037
2020-06-26	1,035	1,065	1,035	1,051	22,700	1,051
2020-06-25	1,088	1,088	1,029	1,031	27,900	1,031
2020-06-24	1,074	1,091	1,074	1,084	19,800	1,084
2020-06-23	1,060	1,088	1,060	1,078	21,200	1,078
2020-06-22	1,051	1,062	1,051	1,059	15,300	1,059
2020-06-19	1,089	1,089	1,055	1,079	15,100	1,079
2020-06-18	1,080	1,089	1,045	1,085	27,500	1,085
2020-06-17	1,062	1,091	1,058	1,066	26,300	1,066
2020-06-16	1,034	1,066	1,004	1,066	34,700	1,066
2020-06-15	1,046	1,046	989	989	35,900	989
2020-06-12	1,050	1,053	1,000	1,026	53,900	1,026
2020-06-11	1,073	1,092	1,068	1,080	43,500	1,080
2020-06-10	1,050	1,088	1,050	1,075	22,300	1,075
2020-06-09	1,080	1,080	1,054	1,059	25,300	1,059
2020-06-08	1,080	1,086	1,065	1,079	41,200	1,079
2020-06-05	1,052	1,083	1,036	1,072	34,000	1,072
2020-06-04	1,098	1,098	1,036	1,066	62,000	1,066
2020-06-03	1,112	1,112	1,069	1,081	47,200	1,081
2020-06-02	1,101	1,111	1,087	1,087	33,000	1,087
2020-06-01	1,084	1,104	1,084	1,101	17,800	1,101
2020-05-29	1,096	1,103	1,079	1,093	20,300	1,093
2020-05-28	1,087	1,098	1,067	1,098	34,000	1,098
2020-05-27	1,080	1,086	1,065	1,076	20,700	1,076
2020-05-26	1,094	1,094	1,066	1,074	25,500	1,074
2020-05-25	1,110	1,114	1,080	1,086	18,500	1,086
2020-05-22	1,099	1,105	1,083	1,097	24,500	1,097
2020-05-21	1,036	1,083	1,028	1,080	36,500	1,080
2020-05-20	995	1,034	986	1,034	31,300	1,034
2020-05-19	1,030	1,030	986	993	27,800	993
2020-05-18	1,004	1,016	973	1,011	33,900	1,011
2020-05-15	1,011	1,032	986	1,001	33,000	1,001
2020-05-14	1,056	1,066	1,001	1,011	49,600	1,011
2020-05-13	1,062	1,080	1,045	1,080	26,900	1,080
2020-05-12	1,069	1,086	1,051	1,073	39,700	1,073
2020-05-11	1,059	1,083	1,047	1,083	68,000	1,083
2020-05-08	1,033	1,038	1,011	1,038	28,800	1,038
2020-05-07	1,007	1,040	999	1,006	71,400	1,006
2020-05-01	972	976	943	962	18,900	962
2020-04-30	979	1,006	959	987	60,600	987
2020-04-28	963	964	944	964	37,100	964
2020-04-27	939	965	932	964	61,000	964
2020-04-24	947	947	919	938	21,800	938
2020-04-23	913	948	900	948	23,100	948
2020-04-22	953	953	895	915	34,300	915
2020-04-21	951	963	930	949	62,900	949
2020-04-20	918	944	918	929	16,800	929
2020-04-17	955	962	922	937	54,000	937
2020-04-16	873	959	870	959	48,000	959
2020-04-15	900	900	870	873	32,500	873
2020-04-14	877	908	861	887	29,200	887
2020-04-13	916	920	874	885	24,600	885
2020-04-10	913	925	890	915	36,100	915
2020-04-09	886	913	870	913	39,100	913
2020-04-08	857	903	839	871	50,100	871
2020-04-07	843	861	810	857	33,800	857
2020-04-06	755	823	753	816	33,300	816
2020-04-03	758	778	745	770	28,700	770
2020-04-02	764	780	745	759	37,400	759
2020-04-01	817	823	769	779	25,100	779
2020-03-31	837	847	799	828	50,700	828
2020-03-30	801	819	772	813	33,100	813
2020-03-27	815	865	815	855	43,400	855
2020-03-26	825	825	775	814	38,700	814
2020-03-25	799	837	787	836	43,500	836
2020-03-24	756	794	747	769	52,400	769
2020-03-23	717	752	702	733	53,000	733
2020-03-19	737	747	702	715	66,900	715
2020-03-18	770	792	737	737	54,000	737
2020-03-17	718	776	700	768	41,300	768
2020-03-16	770	783	723	733	37,300	733
2020-03-13	700	745	692	721	65,500	721
2020-03-12	836	836	778	781	45,800	781
2020-03-11	866	885	836	836	45,200	836
2020-03-10	807	877	796	864	55,500	864
2020-03-09	877	895	835	851	48,400	851
2020-03-06	970	970	933	934	33,900	934
2020-03-05	1,010	1,020	982	986	34,200	986
2020-03-04	973	1,014	967	995	20,800	995
2020-03-03	1,059	1,093	996	1,001	40,900	1,001
2020-03-02	966	1,077	955	1,029	60,700	1,029
2020-02-28	1,035	1,065	957	965	88,500	965
2020-02-27	1,149	1,149	1,086	1,095	33,200	1,095
2020-02-26	1,145	1,172	1,115	1,157	36,400	1,157
2020-02-25	1,138	1,168	1,132	1,144	43,600	1,144
2020-02-21	1,199	1,232	1,199	1,224	17,300	1,224
2020-02-20	1,248	1,248	1,205	1,209	14,000	1,209
2020-02-19	1,207	1,227	1,203	1,221	15,400	1,221
2020-02-18	1,240	1,240	1,197	1,209	25,600	1,209
2020-02-17	1,224	1,258	1,201	1,243	21,800	1,243
2020-02-14	1,265	1,265	1,231	1,262	16,500	1,262
2020-02-13	1,301	1,301	1,272	1,274	10,300	1,274
2020-02-12	1,268	1,290	1,261	1,288	11,100	1,288
2020-02-10	1,298	1,298	1,258	1,262	18,000	1,262
2020-02-07	1,366	1,371	1,298	1,309	36,100	1,309
2020-02-06	1,345	1,368	1,341	1,364	30,500	1,364
2020-02-05	1,295	1,339	1,292	1,339	36,000	1,339
2020-02-04	1,301	1,319	1,280	1,283	22,600	1,283
2020-02-03	1,174	1,312	1,174	1,287	57,900	1,287
2020-01-31	1,200	1,215	1,193	1,209	23,000	1,209
2020-01-30	1,224	1,227	1,174	1,200	56,100	1,200
2020-01-29	1,251	1,251	1,225	1,239	22,200	1,239
2020-01-28	1,236	1,260	1,230	1,255	37,000	1,255
2020-01-27	1,282	1,307	1,246	1,248	106,500	1,248
2020-01-24	1,360	1,360	1,322	1,326	33,300	1,326
2020-01-23	1,400	1,400	1,352	1,353	35,500	1,353
2020-01-22	1,405	1,419	1,390	1,397	42,600	1,397
2020-01-21	1,383	1,392	1,366	1,388	26,600	1,388
2020-01-20	1,350	1,377	1,342	1,373	32,100	1,373
2020-01-17	1,348	1,355	1,336	1,344	24,700	1,344
2020-01-16	1,358	1,365	1,331	1,334	27,900	1,334
2020-01-15	1,372	1,376	1,352	1,372	28,700	1,372
2020-01-14	1,391	1,406	1,371	1,380	34,300	1,380
2020-01-10	1,430	1,430	1,391	1,397	25,600	1,397
2020-01-09	1,361	1,427	1,361	1,422	63,700	1,422
2020-01-08	1,385	1,385	1,300	1,358	87,400	1,358
2020-01-07	1,410	1,411	1,391	1,400	31,100	1,400
2020-01-06	1,420	1,437	1,392	1,410	58,200	1,410

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 [2020年度]

6928 (株)エノモトの時系列データ [2020年度]