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 |
---|---|---|---|---|---|---|
2022-05-25 | 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