6961 (株)エンプラス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 5,290 | 5,440 | 5,240 | 5,370 | 75,300 | 5,370 |
| 2023-06-08 | 5,420 | 5,460 | 5,180 | 5,210 | 104,000 | 5,210 |
| 2023-06-07 | 5,610 | 5,660 | 5,410 | 5,410 | 76,500 | 5,410 |
| 2023-06-06 | 5,500 | 5,610 | 5,450 | 5,600 | 50,700 | 5,600 |
| 2023-06-05 | 5,580 | 5,610 | 5,440 | 5,600 | 62,200 | 5,600 |
| 2023-06-02 | 5,540 | 5,610 | 5,420 | 5,480 | 50,800 | 5,480 |
| 2023-06-01 | 5,380 | 5,500 | 5,320 | 5,470 | 73,200 | 5,470 |
| 2023-05-31 | 5,730 | 5,800 | 5,460 | 5,460 | 109,500 | 5,460 |
| 2023-05-30 | 5,570 | 5,780 | 5,450 | 5,730 | 147,700 | 5,730 |
| 2023-05-29 | 5,700 | 6,030 | 5,410 | 5,540 | 435,600 | 5,540 |
| 2023-05-26 | 4,965 | 5,530 | 4,960 | 5,530 | 317,000 | 5,530 |
| 2023-05-25 | 4,500 | 4,840 | 4,490 | 4,830 | 120,900 | 4,830 |
| 2023-05-24 | 4,545 | 4,545 | 4,425 | 4,435 | 49,500 | 4,435 |
| 2023-05-23 | 4,550 | 4,640 | 4,540 | 4,595 | 77,100 | 4,595 |
| 2023-05-22 | 4,565 | 4,595 | 4,505 | 4,550 | 53,900 | 4,550 |
| 2023-05-19 | 4,400 | 4,515 | 4,400 | 4,515 | 71,300 | 4,515 |
| 2023-05-18 | 4,300 | 4,335 | 4,250 | 4,315 | 49,000 | 4,315 |
| 2023-05-17 | 4,195 | 4,290 | 4,195 | 4,270 | 27,400 | 4,270 |
| 2023-05-16 | 4,320 | 4,330 | 4,185 | 4,190 | 44,000 | 4,190 |
| 2023-05-15 | 4,190 | 4,325 | 4,180 | 4,320 | 50,200 | 4,320 |
| 2023-05-12 | 4,205 | 4,220 | 4,160 | 4,210 | 30,400 | 4,210 |
| 2023-05-11 | 4,230 | 4,235 | 4,115 | 4,200 | 35,000 | 4,200 |
| 2023-05-10 | 4,305 | 4,315 | 4,215 | 4,230 | 56,000 | 4,230 |
| 2023-05-09 | 4,310 | 4,450 | 4,295 | 4,335 | 140,100 | 4,335 |
| 2023-05-08 | 4,385 | 4,440 | 4,270 | 4,285 | 117,800 | 4,285 |
| 2023-05-02 | 4,080 | 4,350 | 4,080 | 4,315 | 211,300 | 4,315 |
| 2023-05-01 | 4,010 | 4,165 | 3,895 | 4,080 | 230,500 | 4,080 |
| 2023-04-28 | 4,655 | 4,655 | 4,490 | 4,565 | 75,000 | 4,565 |
| 2023-04-27 | 4,530 | 4,595 | 4,515 | 4,560 | 33,300 | 4,560 |
| 2023-04-26 | 4,670 | 4,670 | 4,530 | 4,530 | 62,400 | 4,530 |
| 2023-04-25 | 4,790 | 4,850 | 4,740 | 4,740 | 36,400 | 4,740 |
| 2023-04-24 | 4,720 | 4,830 | 4,705 | 4,785 | 41,200 | 4,785 |
| 2023-04-21 | 4,735 | 4,875 | 4,695 | 4,740 | 43,400 | 4,740 |
| 2023-04-20 | 4,665 | 4,745 | 4,630 | 4,720 | 45,800 | 4,720 |
| 2023-04-19 | 4,680 | 4,680 | 4,655 | 4,680 | 20,700 | 4,680 |
| 2023-04-18 | 4,680 | 4,680 | 4,630 | 4,680 | 22,700 | 4,680 |
| 2023-04-17 | 4,685 | 4,685 | 4,610 | 4,660 | 24,700 | 4,660 |
| 2023-04-14 | 4,675 | 4,730 | 4,605 | 4,715 | 56,200 | 4,715 |
| 2023-04-13 | 4,615 | 4,645 | 4,560 | 4,620 | 32,200 | 4,620 |
| 2023-04-12 | 4,750 | 4,785 | 4,620 | 4,625 | 43,900 | 4,625 |
| 2023-04-11 | 4,820 | 4,920 | 4,750 | 4,770 | 28,700 | 4,770 |
| 2023-04-10 | 4,650 | 4,775 | 4,645 | 4,770 | 38,000 | 4,770 |
| 2023-04-07 | 4,625 | 4,730 | 4,595 | 4,650 | 33,500 | 4,650 |
| 2023-04-06 | 4,660 | 4,710 | 4,615 | 4,625 | 41,000 | 4,625 |
| 2023-04-05 | 4,810 | 4,875 | 4,705 | 4,730 | 52,300 | 4,730 |
| 2023-04-04 | 4,830 | 4,905 | 4,820 | 4,875 | 44,800 | 4,875 |
| 2023-04-03 | 4,890 | 4,920 | 4,765 | 4,845 | 63,900 | 4,845 |
| 2023-03-31 | 4,950 | 4,955 | 4,825 | 4,885 | 68,500 | 4,885 |
| 2023-03-30 | 4,810 | 4,980 | 4,775 | 4,825 | 135,600 | 4,825 |
| 2023-03-29 | 4,465 | 4,660 | 4,445 | 4,660 | 74,400 | 4,660 |
| 2023-03-28 | 4,475 | 4,560 | 4,415 | 4,470 | 63,200 | 4,470 |
| 2023-03-27 | 4,360 | 4,455 | 4,310 | 4,435 | 87,100 | 4,435 |
| 2023-03-24 | 4,275 | 4,290 | 4,235 | 4,280 | 18,700 | 4,280 |
| 2023-03-23 | 4,110 | 4,275 | 4,100 | 4,275 | 35,400 | 4,275 |
| 2023-03-22 | 4,100 | 4,190 | 4,070 | 4,170 | 37,000 | 4,170 |
| 2023-03-20 | 4,060 | 4,105 | 3,980 | 4,000 | 38,000 | 4,000 |
| 2023-03-17 | 4,140 | 4,155 | 4,080 | 4,110 | 35,500 | 4,110 |
| 2023-03-16 | 4,070 | 4,140 | 4,060 | 4,085 | 34,100 | 4,085 |
| 2023-03-15 | 4,185 | 4,220 | 4,160 | 4,195 | 30,700 | 4,195 |
| 2023-03-14 | 4,185 | 4,185 | 4,055 | 4,105 | 61,100 | 4,105 |
| 2023-03-13 | 4,345 | 4,350 | 4,225 | 4,270 | 74,400 | 4,270 |
| 2023-03-10 | 4,420 | 4,535 | 4,415 | 4,425 | 79,700 | 4,425 |
| 2023-03-09 | 4,380 | 4,470 | 4,365 | 4,445 | 69,900 | 4,445 |
| 2023-03-08 | 4,190 | 4,390 | 4,175 | 4,380 | 65,400 | 4,380 |
| 2023-03-07 | 4,205 | 4,235 | 4,170 | 4,195 | 37,000 | 4,195 |
| 2023-03-06 | 4,230 | 4,230 | 4,180 | 4,225 | 31,500 | 4,225 |
| 2023-03-03 | 4,130 | 4,180 | 4,100 | 4,180 | 45,600 | 4,180 |
| 2023-03-02 | 4,210 | 4,220 | 4,090 | 4,105 | 46,500 | 4,105 |
| 2023-03-01 | 4,100 | 4,190 | 4,080 | 4,185 | 58,700 | 4,185 |
| 2023-02-28 | 4,040 | 4,090 | 4,025 | 4,060 | 39,600 | 4,060 |
| 2023-02-27 | 3,990 | 4,045 | 3,975 | 4,025 | 22,800 | 4,025 |
| 2023-02-24 | 4,000 | 4,045 | 3,970 | 4,015 | 32,500 | 4,015 |
| 2023-02-22 | 3,965 | 3,990 | 3,915 | 3,930 | 43,500 | 3,930 |
| 2023-02-21 | 3,980 | 4,050 | 3,980 | 4,035 | 48,700 | 4,035 |
| 2023-02-20 | 3,930 | 3,965 | 3,890 | 3,955 | 20,600 | 3,955 |
| 2023-02-17 | 3,970 | 3,970 | 3,890 | 3,890 | 17,600 | 3,890 |
| 2023-02-16 | 3,930 | 3,985 | 3,930 | 3,975 | 16,800 | 3,975 |
| 2023-02-15 | 3,985 | 4,000 | 3,910 | 3,930 | 20,000 | 3,930 |
| 2023-02-14 | 3,920 | 3,990 | 3,920 | 3,965 | 27,200 | 3,965 |
| 2023-02-13 | 3,900 | 3,920 | 3,860 | 3,885 | 24,900 | 3,885 |
| 2023-02-10 | 3,990 | 3,990 | 3,910 | 3,920 | 31,700 | 3,920 |
| 2023-02-09 | 4,020 | 4,040 | 3,990 | 3,990 | 39,200 | 3,990 |
| 2023-02-08 | 4,020 | 4,090 | 4,015 | 4,075 | 45,300 | 4,075 |
| 2023-02-07 | 4,020 | 4,075 | 3,995 | 4,010 | 30,300 | 4,010 |
| 2023-02-06 | 4,080 | 4,140 | 3,985 | 4,015 | 42,900 | 4,015 |
| 2023-02-03 | 4,020 | 4,065 | 3,975 | 4,020 | 53,800 | 4,020 |
| 2023-02-02 | 4,045 | 4,135 | 3,950 | 3,985 | 95,000 | 3,985 |
| 2023-02-01 | 4,090 | 4,250 | 4,020 | 4,045 | 226,400 | 4,045 |
| 2023-01-31 | 3,745 | 3,790 | 3,715 | 3,740 | 47,000 | 3,740 |
| 2023-01-30 | 3,765 | 3,765 | 3,715 | 3,720 | 25,500 | 3,720 |
| 2023-01-27 | 3,795 | 3,800 | 3,745 | 3,765 | 28,000 | 3,765 |
| 2023-01-26 | 3,755 | 3,775 | 3,730 | 3,740 | 19,700 | 3,740 |
| 2023-01-25 | 3,700 | 3,760 | 3,695 | 3,740 | 22,200 | 3,740 |
| 2023-01-24 | 3,670 | 3,745 | 3,645 | 3,700 | 38,700 | 3,700 |
| 2023-01-23 | 3,655 | 3,670 | 3,610 | 3,640 | 19,700 | 3,640 |
| 2023-01-20 | 3,525 | 3,605 | 3,520 | 3,595 | 18,100 | 3,595 |
| 2023-01-19 | 3,635 | 3,635 | 3,555 | 3,565 | 32,400 | 3,565 |
| 2023-01-18 | 3,495 | 3,660 | 3,485 | 3,635 | 80,700 | 3,635 |
| 2023-01-17 | 3,460 | 3,530 | 3,460 | 3,495 | 35,500 | 3,495 |
| 2023-01-16 | 3,615 | 3,615 | 3,460 | 3,460 | 48,300 | 3,460 |
| 2023-01-13 | 3,615 | 3,700 | 3,615 | 3,625 | 37,800 | 3,625 |
| 2023-01-12 | 3,690 | 3,715 | 3,630 | 3,630 | 39,800 | 3,630 |
| 2023-01-11 | 3,620 | 3,720 | 3,615 | 3,690 | 67,300 | 3,690 |
| 2023-01-10 | 3,610 | 3,655 | 3,575 | 3,585 | 46,400 | 3,585 |
| 2023-01-06 | 3,620 | 3,655 | 3,550 | 3,610 | 105,700 | 3,610 |
| 2023-01-05 | 3,660 | 3,730 | 3,650 | 3,665 | 27,800 | 3,665 |
| 2023-01-04 | 3,825 | 3,825 | 3,695 | 3,695 | 31,400 | 3,695 |
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
