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
2022-10-064,3004,3554,2854,28541,4004,285
2022-10-054,3204,3254,2404,26054,8004,260
2022-10-044,2504,3204,1954,30061,1004,300
2022-10-034,0904,1904,0554,16069,2004,160
2022-09-304,0804,0903,9854,07060,7004,070
2022-09-294,1104,1704,0654,09542,3004,095
2022-09-284,0804,1253,9654,09077,6004,090
2022-09-274,1004,1654,0804,09558,7004,095
2022-09-264,3254,3254,1054,135106,8004,135
2022-09-224,3704,4254,3254,42021,4004,420
2022-09-214,4054,4354,3404,37038,9004,370
2022-09-204,4754,5054,4004,46030,3004,460
2022-09-164,4454,5254,4004,50559,7004,505
2022-09-154,4604,4604,4104,42020,4004,420
2022-09-144,3254,4754,3204,46046,2004,460
2022-09-134,6304,6304,4454,45069,3004,450
2022-09-124,5754,6404,5454,61036,6004,610
2022-09-094,6004,6204,5054,55578,2004,555
2022-09-084,3554,5654,3554,560139,9004,560
2022-09-074,1154,3004,0904,295122,0004,295
2022-09-064,1454,1504,0454,12560,7004,125
2022-09-054,1554,1854,1004,13045,8004,130
2022-09-024,2804,2904,1904,22066,1004,220
2022-09-014,1954,2804,1504,28050,5004,280
2022-08-314,1554,2454,1254,23540,6004,235
2022-08-304,2654,2654,1754,22549,2004,225
2022-08-294,1054,2654,0754,200111,4004,200
2022-08-264,2554,3054,1954,20039,8004,200
2022-08-254,2754,3004,2104,23540,0004,235
2022-08-244,2504,3404,2354,24067,2004,240
2022-08-234,1854,2654,1354,22552,5004,225
2022-08-224,1504,2354,1254,21048,3004,210
2022-08-194,1504,2604,1404,20571,5004,205
2022-08-184,1204,1554,0354,14549,1004,145
2022-08-174,1104,1604,0954,12033,0004,120
2022-08-164,1054,1854,0754,11062,8004,110
2022-08-154,1254,1504,0654,10543,4004,105
2022-08-124,1504,1804,0204,05566,8004,055
2022-08-103,9404,0903,9104,05577,5004,055
2022-08-094,0604,0753,9553,97599,1003,975
2022-08-083,7904,0953,7554,080162,3004,080
2022-08-053,7953,8153,7253,76091,8003,760
2022-08-043,6703,8003,6703,795164,0003,795
2022-08-033,8403,8703,6303,630159,8003,630
2022-08-023,7703,8253,7103,775399,1003,775
2022-08-013,4803,4803,4803,48012,8003,480
2022-07-293,0353,0502,9602,97862,7002,978
2022-07-283,0503,0803,0253,06028,2003,060
2022-07-273,0053,0653,0003,04525,9003,045
2022-07-263,0253,0252,9853,02517,9003,025
2022-07-253,0503,0503,0053,02521,1003,025
2022-07-223,0603,0853,0103,05015,6003,050
2022-07-213,0053,0603,0003,06016,9003,060
2022-07-202,9493,0552,9173,05544,9003,055
2022-07-192,9202,9392,8812,92632,1002,926
2022-07-152,9612,9842,9002,94514,5002,945
2022-07-142,9923,0002,9562,97316,6002,973
2022-07-132,9403,0102,9263,01022,7003,010
2022-07-123,0703,0702,9252,94027,6002,940
2022-07-113,0853,1203,0303,10019,2003,100
2022-07-083,0503,1153,0053,05021,6003,050
2022-07-073,0453,0953,0053,05520,9003,055
2022-07-063,0603,0753,0053,03018,6003,030
2022-07-053,1603,1653,0753,07532,3003,075
2022-07-043,1803,1953,1253,15528,1003,155
2022-07-013,1653,1953,0853,08531,1003,085
2022-06-303,4203,4453,1653,18545,4003,185
2022-06-293,3203,4153,2503,41578,1003,415
2022-06-283,2203,2503,1903,25018,4003,250
2022-06-273,1353,2203,0953,21050,1003,210
2022-06-243,0653,0652,9903,06528,4003,065
2022-06-233,1253,1703,0603,08025,0003,080
2022-06-223,2503,2503,1103,11024,6003,110
2022-06-213,2803,2903,1703,27033,8003,270
2022-06-203,3153,3203,1603,21061,3003,210
2022-06-173,3653,4003,3353,36537,7003,365
2022-06-163,3603,4103,3603,41020,0003,410
2022-06-153,3753,4053,3403,36024,7003,360
2022-06-143,3803,4053,3353,37520,5003,375
2022-06-133,3853,4303,3803,40526,5003,405
2022-06-103,5003,5453,4153,48037,4003,480
2022-06-093,5953,5953,5103,53520,6003,535
2022-06-083,5803,6203,5503,58549,5003,585
2022-06-073,4903,5503,4653,55025,4003,550
2022-06-063,4153,4903,3903,46519,6003,465
2022-06-033,5003,5803,4503,47049,2003,470
2022-06-023,4703,4953,4103,47538,3003,475
2022-06-013,4203,4803,3853,48039,3003,480
2022-05-313,3803,4453,3403,42044,7003,420
2022-05-303,2853,3703,2653,36542,6003,365
2022-05-273,2753,3253,2603,28531,4003,285
2022-05-263,2903,3103,2503,27527,9003,275
2022-05-253,3303,3703,2653,27534,5003,275
2022-05-243,3753,4103,3553,37024,9003,370
2022-05-233,4553,4553,3753,42518,0003,425
2022-05-203,3903,4153,3503,40523,1003,405
2022-05-193,3503,4503,3303,42021,9003,420
2022-05-183,5003,5003,4253,44529,8003,445
2022-05-173,4253,4653,3703,46529,2003,465
2022-05-163,5153,5153,3653,38523,6003,385
2022-05-133,4253,5003,4153,45552,0003,455
2022-05-123,3503,4453,3303,44554,2003,445
2022-05-113,4203,4603,3753,42072,0003,420
2022-05-103,4203,5403,3903,475113,5003,475
2022-05-093,5003,6053,4653,470164,5003,470
2022-05-063,2003,4603,1953,460225,7003,460
2022-05-023,0903,1703,0353,160354,7003,160
2022-04-282,7832,7912,7402,78739,3002,787
2022-04-272,6842,7562,6552,75553,5002,755
2022-04-262,7882,7882,6832,70338,3002,703
2022-04-252,7802,8572,7742,78825,1002,788
2022-04-222,8102,8402,7792,83523,1002,835
2022-04-212,8232,8652,8002,84719,2002,847
2022-04-202,8412,8692,7892,82330,3002,823
2022-04-192,7972,8682,7972,84545,6002,845
2022-04-182,7702,7972,7392,79726,1002,797
2022-04-152,7602,7902,7322,77225,6002,772
2022-04-142,7402,7962,7342,76023,6002,760
2022-04-132,7012,7682,7002,76837,8002,768
2022-04-122,7402,7782,7112,72535,0002,725
2022-04-112,6752,7552,6742,74029,2002,740
2022-04-082,6572,6862,6442,68225,5002,682
2022-04-072,7002,7002,5912,64230,7002,642
2022-04-062,7632,7632,7102,71027,5002,710
2022-04-052,7952,7982,7642,78314,5002,783
2022-04-042,7492,7542,7132,75412,6002,754
2022-04-012,6982,7492,6782,72626,9002,726
2022-03-312,7342,7602,7142,71522,3002,715
2022-03-302,7682,7852,7132,74729,4002,747
2022-03-292,7162,7852,6802,76944,3002,769
2022-03-282,7662,7662,6892,69627,3002,696
2022-03-252,7252,7612,6892,74148,9002,741
2022-03-242,6512,7282,6332,72531,5002,725
2022-03-232,6402,7002,6402,69129,3002,691
2022-03-222,6692,6692,6062,62530,5002,625
2022-03-182,5422,6692,5422,66974,6002,669
2022-03-172,5102,5622,4982,55327,2002,553
2022-03-162,5002,5132,4672,50531,2002,505
2022-03-152,4502,4842,4482,48224,3002,482
2022-03-142,4402,4982,4402,46918,3002,469
2022-03-112,4632,4702,3652,44072,4002,440
2022-03-102,5022,5322,5002,50639,5002,506
2022-03-092,5402,5402,4522,46029,6002,460
2022-03-082,5222,5562,4832,49566,0002,495
2022-03-072,5732,5972,5372,56377,2002,563
2022-03-042,6332,6622,5782,59126,4002,591
2022-03-032,6502,6792,6212,63327,0002,633
2022-03-022,6732,6732,6002,60033,2002,600
2022-03-012,6742,6932,6672,68425,5002,684
2022-02-282,6502,6952,6352,67449,1002,674
2022-02-252,6022,6322,5952,61529,9002,615
2022-02-242,5902,6012,5422,58954,9002,589
2022-02-222,6052,6172,5622,59632,1002,596
2022-02-212,6082,6302,5802,61923,0002,619
2022-02-182,6332,6462,6152,61535,6002,615
2022-02-172,6682,7192,6682,68231,7002,682
2022-02-162,6202,6762,6202,66635,7002,666
2022-02-152,6612,6612,5832,59457,0002,594
2022-02-142,6512,7022,6332,66156,4002,661
2022-02-102,7762,8202,7132,71760,0002,717
2022-02-092,6282,7402,6272,72676,1002,726
2022-02-082,5332,5932,5122,59389,1002,593
2022-02-072,7172,7172,6102,63370,8002,633
2022-02-042,6592,7302,6542,71760,5002,717
2022-02-032,6502,7102,6362,67576,6002,675
2022-02-022,5872,7082,5872,677113,7002,677
2022-02-012,6512,6602,5212,581440,2002,581
2022-01-312,8482,9202,8282,90144,0002,901
2022-01-282,8052,8502,7572,83129,7002,831
2022-01-272,8092,8232,7202,73271,4002,732
2022-01-262,8062,8542,8052,82928,3002,829
2022-01-252,8642,8672,7842,80140,9002,801
2022-01-242,7672,8852,7672,86432,8002,864
2022-01-212,8202,8202,7242,80067,6002,800
2022-01-202,8142,8852,8092,82035,2002,820
2022-01-192,8682,8742,8052,81966,8002,819
2022-01-182,9213,0002,8812,91272,1002,912
2022-01-172,9792,9792,8772,88060,5002,880
2022-01-143,0403,0952,9913,015144,7003,015
2022-01-132,8462,8912,8102,89034,5002,890
2022-01-122,8362,8552,8252,82927,8002,829
2022-01-112,8282,8422,8102,82248,5002,822
2022-01-072,8062,8632,7792,82051,6002,820
2022-01-062,8002,8262,7882,79064,7002,790
2022-01-052,7902,8132,7872,79048,7002,790
2022-01-042,7642,7982,7502,78036,5002,780

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