6961 (株)エンプラス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 4,300 | 4,355 | 4,285 | 4,285 | 41,400 | 4,285 |
| 2022-10-05 | 4,320 | 4,325 | 4,240 | 4,260 | 54,800 | 4,260 |
| 2022-10-04 | 4,250 | 4,320 | 4,195 | 4,300 | 61,100 | 4,300 |
| 2022-10-03 | 4,090 | 4,190 | 4,055 | 4,160 | 69,200 | 4,160 |
| 2022-09-30 | 4,080 | 4,090 | 3,985 | 4,070 | 60,700 | 4,070 |
| 2022-09-29 | 4,110 | 4,170 | 4,065 | 4,095 | 42,300 | 4,095 |
| 2022-09-28 | 4,080 | 4,125 | 3,965 | 4,090 | 77,600 | 4,090 |
| 2022-09-27 | 4,100 | 4,165 | 4,080 | 4,095 | 58,700 | 4,095 |
| 2022-09-26 | 4,325 | 4,325 | 4,105 | 4,135 | 106,800 | 4,135 |
| 2022-09-22 | 4,370 | 4,425 | 4,325 | 4,420 | 21,400 | 4,420 |
| 2022-09-21 | 4,405 | 4,435 | 4,340 | 4,370 | 38,900 | 4,370 |
| 2022-09-20 | 4,475 | 4,505 | 4,400 | 4,460 | 30,300 | 4,460 |
| 2022-09-16 | 4,445 | 4,525 | 4,400 | 4,505 | 59,700 | 4,505 |
| 2022-09-15 | 4,460 | 4,460 | 4,410 | 4,420 | 20,400 | 4,420 |
| 2022-09-14 | 4,325 | 4,475 | 4,320 | 4,460 | 46,200 | 4,460 |
| 2022-09-13 | 4,630 | 4,630 | 4,445 | 4,450 | 69,300 | 4,450 |
| 2022-09-12 | 4,575 | 4,640 | 4,545 | 4,610 | 36,600 | 4,610 |
| 2022-09-09 | 4,600 | 4,620 | 4,505 | 4,555 | 78,200 | 4,555 |
| 2022-09-08 | 4,355 | 4,565 | 4,355 | 4,560 | 139,900 | 4,560 |
| 2022-09-07 | 4,115 | 4,300 | 4,090 | 4,295 | 122,000 | 4,295 |
| 2022-09-06 | 4,145 | 4,150 | 4,045 | 4,125 | 60,700 | 4,125 |
| 2022-09-05 | 4,155 | 4,185 | 4,100 | 4,130 | 45,800 | 4,130 |
| 2022-09-02 | 4,280 | 4,290 | 4,190 | 4,220 | 66,100 | 4,220 |
| 2022-09-01 | 4,195 | 4,280 | 4,150 | 4,280 | 50,500 | 4,280 |
| 2022-08-31 | 4,155 | 4,245 | 4,125 | 4,235 | 40,600 | 4,235 |
| 2022-08-30 | 4,265 | 4,265 | 4,175 | 4,225 | 49,200 | 4,225 |
| 2022-08-29 | 4,105 | 4,265 | 4,075 | 4,200 | 111,400 | 4,200 |
| 2022-08-26 | 4,255 | 4,305 | 4,195 | 4,200 | 39,800 | 4,200 |
| 2022-08-25 | 4,275 | 4,300 | 4,210 | 4,235 | 40,000 | 4,235 |
| 2022-08-24 | 4,250 | 4,340 | 4,235 | 4,240 | 67,200 | 4,240 |
| 2022-08-23 | 4,185 | 4,265 | 4,135 | 4,225 | 52,500 | 4,225 |
| 2022-08-22 | 4,150 | 4,235 | 4,125 | 4,210 | 48,300 | 4,210 |
| 2022-08-19 | 4,150 | 4,260 | 4,140 | 4,205 | 71,500 | 4,205 |
| 2022-08-18 | 4,120 | 4,155 | 4,035 | 4,145 | 49,100 | 4,145 |
| 2022-08-17 | 4,110 | 4,160 | 4,095 | 4,120 | 33,000 | 4,120 |
| 2022-08-16 | 4,105 | 4,185 | 4,075 | 4,110 | 62,800 | 4,110 |
| 2022-08-15 | 4,125 | 4,150 | 4,065 | 4,105 | 43,400 | 4,105 |
| 2022-08-12 | 4,150 | 4,180 | 4,020 | 4,055 | 66,800 | 4,055 |
| 2022-08-10 | 3,940 | 4,090 | 3,910 | 4,055 | 77,500 | 4,055 |
| 2022-08-09 | 4,060 | 4,075 | 3,955 | 3,975 | 99,100 | 3,975 |
| 2022-08-08 | 3,790 | 4,095 | 3,755 | 4,080 | 162,300 | 4,080 |
| 2022-08-05 | 3,795 | 3,815 | 3,725 | 3,760 | 91,800 | 3,760 |
| 2022-08-04 | 3,670 | 3,800 | 3,670 | 3,795 | 164,000 | 3,795 |
| 2022-08-03 | 3,840 | 3,870 | 3,630 | 3,630 | 159,800 | 3,630 |
| 2022-08-02 | 3,770 | 3,825 | 3,710 | 3,775 | 399,100 | 3,775 |
| 2022-08-01 | 3,480 | 3,480 | 3,480 | 3,480 | 12,800 | 3,480 |
| 2022-07-29 | 3,035 | 3,050 | 2,960 | 2,978 | 62,700 | 2,978 |
| 2022-07-28 | 3,050 | 3,080 | 3,025 | 3,060 | 28,200 | 3,060 |
| 2022-07-27 | 3,005 | 3,065 | 3,000 | 3,045 | 25,900 | 3,045 |
| 2022-07-26 | 3,025 | 3,025 | 2,985 | 3,025 | 17,900 | 3,025 |
| 2022-07-25 | 3,050 | 3,050 | 3,005 | 3,025 | 21,100 | 3,025 |
| 2022-07-22 | 3,060 | 3,085 | 3,010 | 3,050 | 15,600 | 3,050 |
| 2022-07-21 | 3,005 | 3,060 | 3,000 | 3,060 | 16,900 | 3,060 |
| 2022-07-20 | 2,949 | 3,055 | 2,917 | 3,055 | 44,900 | 3,055 |
| 2022-07-19 | 2,920 | 2,939 | 2,881 | 2,926 | 32,100 | 2,926 |
| 2022-07-15 | 2,961 | 2,984 | 2,900 | 2,945 | 14,500 | 2,945 |
| 2022-07-14 | 2,992 | 3,000 | 2,956 | 2,973 | 16,600 | 2,973 |
| 2022-07-13 | 2,940 | 3,010 | 2,926 | 3,010 | 22,700 | 3,010 |
| 2022-07-12 | 3,070 | 3,070 | 2,925 | 2,940 | 27,600 | 2,940 |
| 2022-07-11 | 3,085 | 3,120 | 3,030 | 3,100 | 19,200 | 3,100 |
| 2022-07-08 | 3,050 | 3,115 | 3,005 | 3,050 | 21,600 | 3,050 |
| 2022-07-07 | 3,045 | 3,095 | 3,005 | 3,055 | 20,900 | 3,055 |
| 2022-07-06 | 3,060 | 3,075 | 3,005 | 3,030 | 18,600 | 3,030 |
| 2022-07-05 | 3,160 | 3,165 | 3,075 | 3,075 | 32,300 | 3,075 |
| 2022-07-04 | 3,180 | 3,195 | 3,125 | 3,155 | 28,100 | 3,155 |
| 2022-07-01 | 3,165 | 3,195 | 3,085 | 3,085 | 31,100 | 3,085 |
| 2022-06-30 | 3,420 | 3,445 | 3,165 | 3,185 | 45,400 | 3,185 |
| 2022-06-29 | 3,320 | 3,415 | 3,250 | 3,415 | 78,100 | 3,415 |
| 2022-06-28 | 3,220 | 3,250 | 3,190 | 3,250 | 18,400 | 3,250 |
| 2022-06-27 | 3,135 | 3,220 | 3,095 | 3,210 | 50,100 | 3,210 |
| 2022-06-24 | 3,065 | 3,065 | 2,990 | 3,065 | 28,400 | 3,065 |
| 2022-06-23 | 3,125 | 3,170 | 3,060 | 3,080 | 25,000 | 3,080 |
| 2022-06-22 | 3,250 | 3,250 | 3,110 | 3,110 | 24,600 | 3,110 |
| 2022-06-21 | 3,280 | 3,290 | 3,170 | 3,270 | 33,800 | 3,270 |
| 2022-06-20 | 3,315 | 3,320 | 3,160 | 3,210 | 61,300 | 3,210 |
| 2022-06-17 | 3,365 | 3,400 | 3,335 | 3,365 | 37,700 | 3,365 |
| 2022-06-16 | 3,360 | 3,410 | 3,360 | 3,410 | 20,000 | 3,410 |
| 2022-06-15 | 3,375 | 3,405 | 3,340 | 3,360 | 24,700 | 3,360 |
| 2022-06-14 | 3,380 | 3,405 | 3,335 | 3,375 | 20,500 | 3,375 |
| 2022-06-13 | 3,385 | 3,430 | 3,380 | 3,405 | 26,500 | 3,405 |
| 2022-06-10 | 3,500 | 3,545 | 3,415 | 3,480 | 37,400 | 3,480 |
| 2022-06-09 | 3,595 | 3,595 | 3,510 | 3,535 | 20,600 | 3,535 |
| 2022-06-08 | 3,580 | 3,620 | 3,550 | 3,585 | 49,500 | 3,585 |
| 2022-06-07 | 3,490 | 3,550 | 3,465 | 3,550 | 25,400 | 3,550 |
| 2022-06-06 | 3,415 | 3,490 | 3,390 | 3,465 | 19,600 | 3,465 |
| 2022-06-03 | 3,500 | 3,580 | 3,450 | 3,470 | 49,200 | 3,470 |
| 2022-06-02 | 3,470 | 3,495 | 3,410 | 3,475 | 38,300 | 3,475 |
| 2022-06-01 | 3,420 | 3,480 | 3,385 | 3,480 | 39,300 | 3,480 |
| 2022-05-31 | 3,380 | 3,445 | 3,340 | 3,420 | 44,700 | 3,420 |
| 2022-05-30 | 3,285 | 3,370 | 3,265 | 3,365 | 42,600 | 3,365 |
| 2022-05-27 | 3,275 | 3,325 | 3,260 | 3,285 | 31,400 | 3,285 |
| 2022-05-26 | 3,290 | 3,310 | 3,250 | 3,275 | 27,900 | 3,275 |
| 2022-05-25 | 3,330 | 3,370 | 3,265 | 3,275 | 34,500 | 3,275 |
| 2022-05-24 | 3,375 | 3,410 | 3,355 | 3,370 | 24,900 | 3,370 |
| 2022-05-23 | 3,455 | 3,455 | 3,375 | 3,425 | 18,000 | 3,425 |
| 2022-05-20 | 3,390 | 3,415 | 3,350 | 3,405 | 23,100 | 3,405 |
| 2022-05-19 | 3,350 | 3,450 | 3,330 | 3,420 | 21,900 | 3,420 |
| 2022-05-18 | 3,500 | 3,500 | 3,425 | 3,445 | 29,800 | 3,445 |
| 2022-05-17 | 3,425 | 3,465 | 3,370 | 3,465 | 29,200 | 3,465 |
| 2022-05-16 | 3,515 | 3,515 | 3,365 | 3,385 | 23,600 | 3,385 |
| 2022-05-13 | 3,425 | 3,500 | 3,415 | 3,455 | 52,000 | 3,455 |
| 2022-05-12 | 3,350 | 3,445 | 3,330 | 3,445 | 54,200 | 3,445 |
| 2022-05-11 | 3,420 | 3,460 | 3,375 | 3,420 | 72,000 | 3,420 |
| 2022-05-10 | 3,420 | 3,540 | 3,390 | 3,475 | 113,500 | 3,475 |
| 2022-05-09 | 3,500 | 3,605 | 3,465 | 3,470 | 164,500 | 3,470 |
| 2022-05-06 | 3,200 | 3,460 | 3,195 | 3,460 | 225,700 | 3,460 |
| 2022-05-02 | 3,090 | 3,170 | 3,035 | 3,160 | 354,700 | 3,160 |
| 2022-04-28 | 2,783 | 2,791 | 2,740 | 2,787 | 39,300 | 2,787 |
| 2022-04-27 | 2,684 | 2,756 | 2,655 | 2,755 | 53,500 | 2,755 |
| 2022-04-26 | 2,788 | 2,788 | 2,683 | 2,703 | 38,300 | 2,703 |
| 2022-04-25 | 2,780 | 2,857 | 2,774 | 2,788 | 25,100 | 2,788 |
| 2022-04-22 | 2,810 | 2,840 | 2,779 | 2,835 | 23,100 | 2,835 |
| 2022-04-21 | 2,823 | 2,865 | 2,800 | 2,847 | 19,200 | 2,847 |
| 2022-04-20 | 2,841 | 2,869 | 2,789 | 2,823 | 30,300 | 2,823 |
| 2022-04-19 | 2,797 | 2,868 | 2,797 | 2,845 | 45,600 | 2,845 |
| 2022-04-18 | 2,770 | 2,797 | 2,739 | 2,797 | 26,100 | 2,797 |
| 2022-04-15 | 2,760 | 2,790 | 2,732 | 2,772 | 25,600 | 2,772 |
| 2022-04-14 | 2,740 | 2,796 | 2,734 | 2,760 | 23,600 | 2,760 |
| 2022-04-13 | 2,701 | 2,768 | 2,700 | 2,768 | 37,800 | 2,768 |
| 2022-04-12 | 2,740 | 2,778 | 2,711 | 2,725 | 35,000 | 2,725 |
| 2022-04-11 | 2,675 | 2,755 | 2,674 | 2,740 | 29,200 | 2,740 |
| 2022-04-08 | 2,657 | 2,686 | 2,644 | 2,682 | 25,500 | 2,682 |
| 2022-04-07 | 2,700 | 2,700 | 2,591 | 2,642 | 30,700 | 2,642 |
| 2022-04-06 | 2,763 | 2,763 | 2,710 | 2,710 | 27,500 | 2,710 |
| 2022-04-05 | 2,795 | 2,798 | 2,764 | 2,783 | 14,500 | 2,783 |
| 2022-04-04 | 2,749 | 2,754 | 2,713 | 2,754 | 12,600 | 2,754 |
| 2022-04-01 | 2,698 | 2,749 | 2,678 | 2,726 | 26,900 | 2,726 |
| 2022-03-31 | 2,734 | 2,760 | 2,714 | 2,715 | 22,300 | 2,715 |
| 2022-03-30 | 2,768 | 2,785 | 2,713 | 2,747 | 29,400 | 2,747 |
| 2022-03-29 | 2,716 | 2,785 | 2,680 | 2,769 | 44,300 | 2,769 |
| 2022-03-28 | 2,766 | 2,766 | 2,689 | 2,696 | 27,300 | 2,696 |
| 2022-03-25 | 2,725 | 2,761 | 2,689 | 2,741 | 48,900 | 2,741 |
| 2022-03-24 | 2,651 | 2,728 | 2,633 | 2,725 | 31,500 | 2,725 |
| 2022-03-23 | 2,640 | 2,700 | 2,640 | 2,691 | 29,300 | 2,691 |
| 2022-03-22 | 2,669 | 2,669 | 2,606 | 2,625 | 30,500 | 2,625 |
| 2022-03-18 | 2,542 | 2,669 | 2,542 | 2,669 | 74,600 | 2,669 |
| 2022-03-17 | 2,510 | 2,562 | 2,498 | 2,553 | 27,200 | 2,553 |
| 2022-03-16 | 2,500 | 2,513 | 2,467 | 2,505 | 31,200 | 2,505 |
| 2022-03-15 | 2,450 | 2,484 | 2,448 | 2,482 | 24,300 | 2,482 |
| 2022-03-14 | 2,440 | 2,498 | 2,440 | 2,469 | 18,300 | 2,469 |
| 2022-03-11 | 2,463 | 2,470 | 2,365 | 2,440 | 72,400 | 2,440 |
| 2022-03-10 | 2,502 | 2,532 | 2,500 | 2,506 | 39,500 | 2,506 |
| 2022-03-09 | 2,540 | 2,540 | 2,452 | 2,460 | 29,600 | 2,460 |
| 2022-03-08 | 2,522 | 2,556 | 2,483 | 2,495 | 66,000 | 2,495 |
| 2022-03-07 | 2,573 | 2,597 | 2,537 | 2,563 | 77,200 | 2,563 |
| 2022-03-04 | 2,633 | 2,662 | 2,578 | 2,591 | 26,400 | 2,591 |
| 2022-03-03 | 2,650 | 2,679 | 2,621 | 2,633 | 27,000 | 2,633 |
| 2022-03-02 | 2,673 | 2,673 | 2,600 | 2,600 | 33,200 | 2,600 |
| 2022-03-01 | 2,674 | 2,693 | 2,667 | 2,684 | 25,500 | 2,684 |
| 2022-02-28 | 2,650 | 2,695 | 2,635 | 2,674 | 49,100 | 2,674 |
| 2022-02-25 | 2,602 | 2,632 | 2,595 | 2,615 | 29,900 | 2,615 |
| 2022-02-24 | 2,590 | 2,601 | 2,542 | 2,589 | 54,900 | 2,589 |
| 2022-02-22 | 2,605 | 2,617 | 2,562 | 2,596 | 32,100 | 2,596 |
| 2022-02-21 | 2,608 | 2,630 | 2,580 | 2,619 | 23,000 | 2,619 |
| 2022-02-18 | 2,633 | 2,646 | 2,615 | 2,615 | 35,600 | 2,615 |
| 2022-02-17 | 2,668 | 2,719 | 2,668 | 2,682 | 31,700 | 2,682 |
| 2022-02-16 | 2,620 | 2,676 | 2,620 | 2,666 | 35,700 | 2,666 |
| 2022-02-15 | 2,661 | 2,661 | 2,583 | 2,594 | 57,000 | 2,594 |
| 2022-02-14 | 2,651 | 2,702 | 2,633 | 2,661 | 56,400 | 2,661 |
| 2022-02-10 | 2,776 | 2,820 | 2,713 | 2,717 | 60,000 | 2,717 |
| 2022-02-09 | 2,628 | 2,740 | 2,627 | 2,726 | 76,100 | 2,726 |
| 2022-02-08 | 2,533 | 2,593 | 2,512 | 2,593 | 89,100 | 2,593 |
| 2022-02-07 | 2,717 | 2,717 | 2,610 | 2,633 | 70,800 | 2,633 |
| 2022-02-04 | 2,659 | 2,730 | 2,654 | 2,717 | 60,500 | 2,717 |
| 2022-02-03 | 2,650 | 2,710 | 2,636 | 2,675 | 76,600 | 2,675 |
| 2022-02-02 | 2,587 | 2,708 | 2,587 | 2,677 | 113,700 | 2,677 |
| 2022-02-01 | 2,651 | 2,660 | 2,521 | 2,581 | 440,200 | 2,581 |
| 2022-01-31 | 2,848 | 2,920 | 2,828 | 2,901 | 44,000 | 2,901 |
| 2022-01-28 | 2,805 | 2,850 | 2,757 | 2,831 | 29,700 | 2,831 |
| 2022-01-27 | 2,809 | 2,823 | 2,720 | 2,732 | 71,400 | 2,732 |
| 2022-01-26 | 2,806 | 2,854 | 2,805 | 2,829 | 28,300 | 2,829 |
| 2022-01-25 | 2,864 | 2,867 | 2,784 | 2,801 | 40,900 | 2,801 |
| 2022-01-24 | 2,767 | 2,885 | 2,767 | 2,864 | 32,800 | 2,864 |
| 2022-01-21 | 2,820 | 2,820 | 2,724 | 2,800 | 67,600 | 2,800 |
| 2022-01-20 | 2,814 | 2,885 | 2,809 | 2,820 | 35,200 | 2,820 |
| 2022-01-19 | 2,868 | 2,874 | 2,805 | 2,819 | 66,800 | 2,819 |
| 2022-01-18 | 2,921 | 3,000 | 2,881 | 2,912 | 72,100 | 2,912 |
| 2022-01-17 | 2,979 | 2,979 | 2,877 | 2,880 | 60,500 | 2,880 |
| 2022-01-14 | 3,040 | 3,095 | 2,991 | 3,015 | 144,700 | 3,015 |
| 2022-01-13 | 2,846 | 2,891 | 2,810 | 2,890 | 34,500 | 2,890 |
| 2022-01-12 | 2,836 | 2,855 | 2,825 | 2,829 | 27,800 | 2,829 |
| 2022-01-11 | 2,828 | 2,842 | 2,810 | 2,822 | 48,500 | 2,822 |
| 2022-01-07 | 2,806 | 2,863 | 2,779 | 2,820 | 51,600 | 2,820 |
| 2022-01-06 | 2,800 | 2,826 | 2,788 | 2,790 | 64,700 | 2,790 |
| 2022-01-05 | 2,790 | 2,813 | 2,787 | 2,790 | 48,700 | 2,790 |
| 2022-01-04 | 2,764 | 2,798 | 2,750 | 2,780 | 36,500 | 2,780 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株