1. HOME >
  2. 株価時系列 >
  3. 6928 >
  4. 2020年

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
2020-12-301,4191,4191,3831,40819,1001,408
2020-12-291,3831,4191,3831,41221,2001,412
2020-12-281,4201,4201,3671,38336,2001,383
2020-12-251,4321,4371,4101,42219,6001,422
2020-12-241,4261,4371,4081,43214,3001,432
2020-12-231,3911,4291,3661,42768,0001,427
2020-12-221,4161,4461,3871,39157,9001,391
2020-12-211,4391,4551,4121,43537,7001,435
2020-12-181,4461,4461,4251,43932,0001,439
2020-12-171,4001,4441,3811,43858,9001,438
2020-12-161,4341,4341,3611,38848,9001,388
2020-12-151,4551,4561,3821,42749,4001,427
2020-12-141,4871,4961,4291,450103,2001,450
2020-12-111,4521,5211,4521,487131,9001,487
2020-12-101,5011,6481,4151,427652,0001,427
2020-12-091,4381,4771,4301,438118,4001,438
2020-12-081,4311,4541,4201,44080,6001,440
2020-12-071,4501,4601,3761,437109,9001,437
2020-12-041,4201,4421,4041,43298,7001,432
2020-12-031,4001,4331,3821,40968,1001,409
2020-12-021,3801,4101,3711,37981,5001,379
2020-12-011,2921,3741,2781,36471,0001,364
2020-11-301,3311,3391,2621,27243,9001,272
2020-11-271,3431,3591,3331,34733,0001,347
2020-11-261,2531,3591,2531,35666,4001,356
2020-11-251,2631,2891,2511,26049,5001,260
2020-11-241,2801,2801,2531,26016,3001,260
2020-11-201,2501,2741,2501,27012,2001,270
2020-11-191,2571,2701,2521,26215,2001,262
2020-11-181,2501,2871,2371,25743,8001,257
2020-11-171,2451,2591,2341,25325,1001,253
2020-11-161,2001,2641,2001,24749,4001,247
2020-11-131,1891,2121,1811,20027,5001,200
2020-11-121,1951,2131,1831,20929,2001,209
2020-11-111,1671,2001,1511,20059,3001,200
2020-11-101,1301,1511,0951,14757,4001,147
2020-11-091,0941,1301,0941,11826,5001,118
2020-11-061,1041,1161,0911,10518,8001,105
2020-11-051,0901,1151,0831,10426,3001,104
2020-11-041,0621,0991,0621,08130,0001,081
2020-11-021,0331,0831,0331,06222,9001,062
2020-10-301,0311,0641,0251,04743,2001,047
2020-10-291,0861,0951,0271,05748,5001,057
2020-10-281,0761,0931,0721,0839,7001,083
2020-10-271,0611,1011,0591,09927,9001,099
2020-10-261,0811,1051,0721,08013,7001,080
2020-10-231,1081,1081,0581,08220,6001,082
2020-10-221,1161,1251,0801,09818,7001,098
2020-10-211,1111,1291,1091,1118,2001,111
2020-10-201,1261,1381,1091,1097,5001,109
2020-10-191,1291,1421,1231,13111,7001,131
2020-10-161,1121,1451,1101,13916,3001,139
2020-10-151,1321,1341,1121,11718,5001,117
2020-10-141,1251,1491,1251,14516,4001,145
2020-10-131,1291,1321,1151,12511,6001,125
2020-10-121,1391,1491,1141,12019,6001,120
2020-10-091,1171,1231,1051,11911,8001,119
2020-10-081,1081,1261,1081,11712,1001,117
2020-10-071,1181,1181,1071,10711,7001,107
2020-10-061,1191,1251,1081,1087,8001,108
2020-10-051,1001,1191,0931,11816,7001,118
2020-10-021,0811,0981,0771,08025,5001,080
2020-09-301,1041,1041,0851,08621,0001,086
2020-09-291,0921,1231,0831,08928,7001,089
2020-09-281,0671,1041,0671,10433,4001,104
2020-09-251,0601,0671,0461,06712,0001,067
2020-09-241,0671,0721,0511,06021,7001,060
2020-09-231,0741,0781,0511,05718,2001,057
2020-09-181,1141,1141,0761,09820,1001,098
2020-09-171,1111,1191,0921,11415,3001,114
2020-09-161,0781,1131,0691,11121,4001,111
2020-09-151,0701,0801,0691,07610,6001,076
2020-09-141,0651,0761,0641,06713,3001,067
2020-09-111,0571,0661,0251,06515,7001,065
2020-09-101,0601,0621,0391,04413,6001,044
2020-09-091,0361,0631,0251,05027,2001,050
2020-09-081,0021,0369931,03619,7001,036
2020-09-079921,0049909948,800994
2020-09-049811,00197899414,500994
2020-09-0398299897599713,900997
2020-09-0297197696197518,000975
2020-09-0198998996197233,800972
2020-08-319679979679847,000984
2020-08-2899099196197213,200972
2020-08-2799099097899016,200990
2020-08-2698999398198110,300981
2020-08-2598799096898330,000983
2020-08-2496999095196424,000964
2020-08-211,0031,00395898431,400984
2020-08-2098799798499412,800994
2020-08-199901,0019869993,700999
2020-08-189999999939939,300993
2020-08-179961,0099931,00710,1001,007
2020-08-141,0061,00699199310,600993
2020-08-131,0161,0169851,01350,3001,013
2020-08-129991,0079831,00712,2001,007
2020-08-119881,0079731,00749,7001,007
2020-08-079979999849978,100997
2020-08-061,0171,0179979976,600997
2020-08-059861,0329811,03113,3001,031
2020-08-049471,00494799525,300995
2020-08-031,0311,03493094752,000947
2020-07-311,0771,0771,0261,04717,2001,047
2020-07-301,0411,0701,0211,07017,4001,070
2020-07-291,0401,0451,0241,04312,3001,043
2020-07-281,0631,0681,0241,03111,5001,031
2020-07-271,0321,0731,0281,07314,3001,073
2020-07-221,0801,0801,0501,05013,8001,050
2020-07-211,0651,0681,0541,06610,7001,066
2020-07-201,0461,0641,0281,0549,8001,054
2020-07-171,0381,0451,0181,0449,8001,044
2020-07-161,0511,0511,0161,03810,1001,038
2020-07-151,0481,0511,0341,0479,5001,047
2020-07-141,0491,0491,0081,03610,8001,036
2020-07-131,0091,0331,0091,02710,0001,027
2020-07-101,0021,0259951,00814,5001,008
2020-07-091,0521,0571,0081,00815,8001,008
2020-07-081,0701,0751,0501,0529,5001,052
2020-07-071,0981,0981,0441,07020,5001,070
2020-07-061,0281,0721,0281,07121,5001,071
2020-07-039821,0239821,02313,5001,023
2020-07-021,0451,05695597663,900976
2020-07-011,0631,0631,0001,02040,2001,020
2020-06-301,0621,0691,0351,04622,3001,046
2020-06-291,0221,0541,0091,03731,1001,037
2020-06-261,0351,0651,0351,05122,7001,051
2020-06-251,0881,0881,0291,03127,9001,031
2020-06-241,0741,0911,0741,08419,8001,084
2020-06-231,0601,0881,0601,07821,2001,078
2020-06-221,0511,0621,0511,05915,3001,059
2020-06-191,0891,0891,0551,07915,1001,079
2020-06-181,0801,0891,0451,08527,5001,085
2020-06-171,0621,0911,0581,06626,3001,066
2020-06-161,0341,0661,0041,06634,7001,066
2020-06-151,0461,04698998935,900989
2020-06-121,0501,0531,0001,02653,9001,026
2020-06-111,0731,0921,0681,08043,5001,080
2020-06-101,0501,0881,0501,07522,3001,075
2020-06-091,0801,0801,0541,05925,3001,059
2020-06-081,0801,0861,0651,07941,2001,079
2020-06-051,0521,0831,0361,07234,0001,072
2020-06-041,0981,0981,0361,06662,0001,066
2020-06-031,1121,1121,0691,08147,2001,081
2020-06-021,1011,1111,0871,08733,0001,087
2020-06-011,0841,1041,0841,10117,8001,101
2020-05-291,0961,1031,0791,09320,3001,093
2020-05-281,0871,0981,0671,09834,0001,098
2020-05-271,0801,0861,0651,07620,7001,076
2020-05-261,0941,0941,0661,07425,5001,074
2020-05-251,1101,1141,0801,08618,5001,086
2020-05-221,0991,1051,0831,09724,5001,097
2020-05-211,0361,0831,0281,08036,5001,080
2020-05-209951,0349861,03431,3001,034
2020-05-191,0301,03098699327,800993
2020-05-181,0041,0169731,01133,9001,011
2020-05-151,0111,0329861,00133,0001,001
2020-05-141,0561,0661,0011,01149,6001,011
2020-05-131,0621,0801,0451,08026,9001,080
2020-05-121,0691,0861,0511,07339,7001,073
2020-05-111,0591,0831,0471,08368,0001,083
2020-05-081,0331,0381,0111,03828,8001,038
2020-05-071,0071,0409991,00671,4001,006
2020-05-0197297694396218,900962
2020-04-309791,00695998760,600987
2020-04-2896396494496437,100964
2020-04-2793996593296461,000964
2020-04-2494794791993821,800938
2020-04-2391394890094823,100948
2020-04-2295395389591534,300915
2020-04-2195196393094962,900949
2020-04-2091894491892916,800929
2020-04-1795596292293754,000937
2020-04-1687395987095948,000959
2020-04-1590090087087332,500873
2020-04-1487790886188729,200887
2020-04-1391692087488524,600885
2020-04-1091392589091536,100915
2020-04-0988691387091339,100913
2020-04-0885790383987150,100871
2020-04-0784386181085733,800857
2020-04-0675582375381633,300816
2020-04-0375877874577028,700770
2020-04-0276478074575937,400759
2020-04-0181782376977925,100779
2020-03-3183784779982850,700828
2020-03-3080181977281333,100813
2020-03-2781586581585543,400855
2020-03-2682582577581438,700814
2020-03-2579983778783643,500836
2020-03-2475679474776952,400769
2020-03-2371775270273353,000733
2020-03-1973774770271566,900715
2020-03-1877079273773754,000737
2020-03-1771877670076841,300768
2020-03-1677078372373337,300733
2020-03-1370074569272165,500721
2020-03-1283683677878145,800781
2020-03-1186688583683645,200836
2020-03-1080787779686455,500864
2020-03-0987789583585148,400851
2020-03-0697097093393433,900934
2020-03-051,0101,02098298634,200986
2020-03-049731,01496799520,800995
2020-03-031,0591,0939961,00140,9001,001
2020-03-029661,0779551,02960,7001,029
2020-02-281,0351,06595796588,500965
2020-02-271,1491,1491,0861,09533,2001,095
2020-02-261,1451,1721,1151,15736,4001,157
2020-02-251,1381,1681,1321,14443,6001,144
2020-02-211,1991,2321,1991,22417,3001,224
2020-02-201,2481,2481,2051,20914,0001,209
2020-02-191,2071,2271,2031,22115,4001,221
2020-02-181,2401,2401,1971,20925,6001,209
2020-02-171,2241,2581,2011,24321,8001,243
2020-02-141,2651,2651,2311,26216,5001,262
2020-02-131,3011,3011,2721,27410,3001,274
2020-02-121,2681,2901,2611,28811,1001,288
2020-02-101,2981,2981,2581,26218,0001,262
2020-02-071,3661,3711,2981,30936,1001,309
2020-02-061,3451,3681,3411,36430,5001,364
2020-02-051,2951,3391,2921,33936,0001,339
2020-02-041,3011,3191,2801,28322,6001,283
2020-02-031,1741,3121,1741,28757,9001,287
2020-01-311,2001,2151,1931,20923,0001,209
2020-01-301,2241,2271,1741,20056,1001,200
2020-01-291,2511,2511,2251,23922,2001,239
2020-01-281,2361,2601,2301,25537,0001,255
2020-01-271,2821,3071,2461,248106,5001,248
2020-01-241,3601,3601,3221,32633,3001,326
2020-01-231,4001,4001,3521,35335,5001,353
2020-01-221,4051,4191,3901,39742,6001,397
2020-01-211,3831,3921,3661,38826,6001,388
2020-01-201,3501,3771,3421,37332,1001,373
2020-01-171,3481,3551,3361,34424,7001,344
2020-01-161,3581,3651,3311,33427,9001,334
2020-01-151,3721,3761,3521,37228,7001,372
2020-01-141,3911,4061,3711,38034,3001,380
2020-01-101,4301,4301,3911,39725,6001,397
2020-01-091,3611,4271,3611,42263,7001,422
2020-01-081,3851,3851,3001,35887,4001,358
2020-01-071,4101,4111,3911,40031,1001,400
2020-01-061,4201,4371,3921,41058,2001,410

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