6961 (株)エンプラス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-183,1353,1403,0503,09045,4003,090
2021-10-152,9813,1052,9813,10551,8003,105
2021-10-142,9262,9812,9112,98144,3002,981
2021-10-132,9912,9922,9342,96061,8002,960
2021-10-123,0303,0702,9763,01051,2003,010
2021-10-113,0003,0802,9833,04055,2003,040
2021-10-082,9573,0652,9563,01569,6003,015
2021-10-072,9603,0152,9562,97227,3002,972
2021-10-063,0053,0502,9342,94670,9002,946
2021-10-052,9593,0252,9212,99158,0002,991
2021-10-043,0803,0802,9882,99346,5002,993
2021-10-013,1303,1453,0503,05033,0003,050
2021-09-303,1153,1953,1153,15553,2003,155
2021-09-293,1103,1303,0803,11548,1003,115
2021-09-283,1903,1903,1303,17540,1003,175
2021-09-273,2403,2453,1803,19028,4003,190
2021-09-243,2103,2453,1953,23025,8003,230
2021-09-223,2053,2053,1353,13531,3003,135
2021-09-213,2053,2503,1603,20547,5003,205
2021-09-173,3253,3553,2903,30541,4003,305
2021-09-163,4003,4053,2953,31557,0003,315
2021-09-153,4553,4753,3903,43043,0003,430
2021-09-143,4603,5253,4453,52547,7003,525
2021-09-133,3953,4303,3253,43064,1003,430
2021-09-103,4503,4553,3603,40072,2003,400
2021-09-093,4003,4803,4003,46026,6003,460
2021-09-083,4453,4803,3903,45552,0003,455
2021-09-073,3953,4653,3703,41073,8003,410
2021-09-063,3503,3953,3053,33535,6003,335
2021-09-033,1953,3553,1953,28046,7003,280
2021-09-023,2153,2603,1703,19542,4003,195
2021-09-013,2003,2903,1953,23543,1003,235
2021-08-313,1053,1753,1053,14528,8003,145
2021-08-303,1703,2203,1403,15518,4003,155
2021-08-273,0953,1153,0703,10517,1003,105
2021-08-263,1203,1203,0803,09017,1003,090
2021-08-253,1603,1853,0803,11039,2003,110
2021-08-243,1303,2003,1303,16035,3003,160
2021-08-233,0753,1653,0753,13022,2003,130
2021-08-203,0903,1503,0653,07535,8003,075
2021-08-193,1653,1753,0903,09020,8003,090
2021-08-183,1603,2103,1603,16023,2003,160
2021-08-173,1003,2603,1003,17550,4003,175
2021-08-163,1903,2053,0853,11048,7003,110
2021-08-133,2003,2203,1703,17525,7003,175
2021-08-123,2753,2803,2003,20024,8003,200
2021-08-113,3203,3303,2503,27029,4003,270
2021-08-103,3353,3703,3053,32018,1003,320
2021-08-063,3003,3753,2803,33034,8003,330
2021-08-053,3503,4103,3203,33552,1003,335
2021-08-043,4153,4653,3253,32534,1003,325
2021-08-033,4453,4703,3703,37038,7003,370
2021-08-023,3803,4103,3503,37535,6003,375
2021-07-303,3803,4453,2853,31074,8003,310
2021-07-293,3553,4653,2903,38053,8003,380
2021-07-283,4553,5253,4353,46561,1003,465
2021-07-273,4853,4903,4453,48027,3003,480
2021-07-263,3953,4403,3803,43544,7003,435
2021-07-213,3353,3503,3003,33546,7003,335
2021-07-203,2753,3603,2753,33059,9003,330
2021-07-193,3853,4453,3153,34537,5003,345
2021-07-163,3803,4603,3653,44026,9003,440
2021-07-153,4403,4403,3903,41532,6003,415
2021-07-143,5303,5703,4703,48028,0003,480
2021-07-133,4953,5453,4553,54068,3003,540
2021-07-123,5503,5503,4553,495115,6003,495
2021-07-093,4503,5053,3953,50548,0003,505
2021-07-083,5853,5853,5053,52037,2003,520
2021-07-073,5953,6353,5603,59030,8003,590
2021-07-063,6703,6803,6303,63513,7003,635
2021-07-053,6703,7153,6353,68024,4003,680
2021-07-023,7153,7353,6603,72518,8003,725
2021-07-013,7253,7353,6753,67514,0003,675
2021-06-303,7403,7653,6703,69528,2003,695
2021-06-293,8053,8053,7053,74023,1003,740
2021-06-283,7403,8003,7403,79025,1003,790
2021-06-253,7553,7753,7103,76519,1003,765
2021-06-243,7803,7803,6853,75531,7003,755
2021-06-233,7403,8203,7403,80029,2003,800
2021-06-223,7503,8003,6903,80046,6003,800
2021-06-213,7703,7903,6653,66560,1003,665
2021-06-184,0354,0403,8703,87056,2003,870
2021-06-174,0454,0704,0054,03514,4004,035
2021-06-164,0254,0704,0004,07016,2004,070
2021-06-154,0254,0504,0004,05018,9004,050
2021-06-144,0504,0503,9854,00516,2004,005
2021-06-114,0904,0904,0254,05020,4004,050
2021-06-104,0554,1104,0004,10020,8004,100
2021-06-094,1254,1304,0504,05017,7004,050
2021-06-084,0604,1204,0404,10033,8004,100
2021-06-074,1554,1904,0854,08516,0004,085
2021-06-044,1554,1904,1054,12516,8004,125
2021-06-034,1454,2204,1254,17525,4004,175
2021-06-024,0754,1454,0754,14524,9004,145
2021-06-014,1554,1754,0354,12025,3004,120
2021-05-314,1504,1904,0904,10523,5004,105
2021-05-284,1054,1554,0854,15031,8004,150
2021-05-274,0254,1054,0054,02081,4004,020
2021-05-264,0654,0854,0254,07031,5004,070
2021-05-254,1954,2254,0804,11526,0004,115
2021-05-244,1704,2354,1454,20018,9004,200
2021-05-214,1654,2004,1504,19013,7004,190
2021-05-204,1154,2204,1154,16520,3004,165
2021-05-194,1454,1854,1054,17017,0004,170
2021-05-184,0654,1654,0654,16520,8004,165
2021-05-174,1404,1404,0354,06028,6004,060
2021-05-144,0954,1154,0504,08016,9004,080
2021-05-133,9804,0803,9504,00547,7004,005
2021-05-124,0554,0953,9704,01039,2004,010
2021-05-114,1704,1704,0604,06030,1004,060
2021-05-104,2704,3054,1554,17526,0004,175
2021-05-074,2304,2954,1804,20543,2004,205
2021-05-064,2654,2754,1354,26579,2004,265
2021-04-304,2754,3504,1704,19551,6004,195
2021-04-284,2454,2754,1954,20534,1004,205
2021-04-274,2704,3054,2054,24532,1004,245
2021-04-264,1604,2254,1104,20024,7004,200
2021-04-234,2054,2104,1254,16016,7004,160
2021-04-224,1554,2204,1104,21516,9004,215
2021-04-214,2454,2454,0504,05038,4004,050
2021-04-204,2854,3554,2504,30529,0004,305
2021-04-194,2604,3354,2604,33512,4004,335
2021-04-164,2954,3304,2454,27516,1004,275
2021-04-154,2654,2904,2054,28520,4004,285
2021-04-144,2354,2954,2004,26521,5004,265
2021-04-134,2304,2654,1804,24530,2004,245
2021-04-124,2404,3004,2004,30028,4004,300
2021-04-094,1554,2704,1554,24028,9004,240
2021-04-084,1954,1954,0954,15526,7004,155
2021-04-074,1304,2354,1054,21535,2004,215
2021-04-064,2504,2504,1054,13528,2004,135
2021-04-054,2554,3004,2004,26528,9004,265
2021-04-024,3004,3604,2354,27539,0004,275
2021-04-014,1454,3054,1454,25046,6004,250
2021-03-314,2204,2204,1054,14548,9004,145
2021-03-304,1754,2504,1554,24532,3004,245
2021-03-294,1654,2504,1154,15560,4004,155
2021-03-264,1154,1354,0654,12542,3004,125
2021-03-253,9904,1203,9904,09536,6004,095
2021-03-244,0204,0203,9303,97546,6003,975
2021-03-234,0904,1404,0254,03049,1004,030
2021-03-224,0754,1054,0154,09042,2004,090
2021-03-194,0304,1204,0054,115122,0004,115
2021-03-184,0054,1204,0054,07563,4004,075
2021-03-174,0554,0753,9854,02565,4004,025
2021-03-164,0654,1454,0604,14543,5004,145
2021-03-154,1404,1404,0654,11540,0004,115
2021-03-124,1254,1854,0404,14082,8004,140
2021-03-114,1754,1854,1204,16085,1004,160
2021-03-104,2204,3104,1854,20569,3004,205
2021-03-094,2604,3354,2204,28577,3004,285
2021-03-084,3904,4204,2604,31041,7004,310
2021-03-054,4454,4454,2854,37566,6004,375
2021-03-044,5104,5854,4554,50566,1004,505
2021-03-034,5604,6254,5304,56082,8004,560
2021-03-024,5504,6204,5104,59083,8004,590
2021-03-014,4004,5804,4004,52585,8004,525
2021-02-264,4504,5504,4004,410114,9004,410
2021-02-254,4354,5504,4354,46566,1004,465
2021-02-244,6304,6304,4354,43597,6004,435
2021-02-224,6404,7504,6304,64596,4004,645
2021-02-194,7004,7554,6054,61086,6004,610
2021-02-184,8254,8704,6954,700124,3004,700
2021-02-174,8354,9054,8054,84075,2004,840
2021-02-164,8954,9104,8204,83589,7004,835
2021-02-154,8254,9004,7954,89595,3004,895
2021-02-124,8304,8704,7804,82098,1004,820
2021-02-104,8704,9604,8304,850102,5004,850
2021-02-094,9755,0304,8504,870131,4004,870
2021-02-084,9555,0204,9105,01092,8005,010
2021-02-054,9304,9904,8854,950128,4004,950
2021-02-044,9705,0104,8754,900159,2004,900
2021-02-035,0105,0404,9304,965186,4004,965
2021-02-024,9205,0804,9154,960317,5004,960
2021-02-014,6305,0404,6304,915435,9004,915
2021-01-294,6454,8304,5454,615646,6004,615
2021-01-284,5004,5754,3754,575517,1004,575
2021-01-273,9303,9603,8353,875147,2003,875
2021-01-264,0054,0603,9403,97063,1003,970
2021-01-254,0004,0503,8953,970113,2003,970
2021-01-224,0104,0853,9754,030183,6004,030
2021-01-214,1904,2254,0604,08093,6004,080
2021-01-204,3254,3354,2054,21095,5004,210
2021-01-194,2254,3504,2254,32587,4004,325
2021-01-184,1954,2854,1604,25085,3004,250
2021-01-154,2354,3554,1954,225128,9004,225
2021-01-144,2504,3904,2104,235159,4004,235
2021-01-134,1404,2954,1204,255147,0004,255
2021-01-124,1204,2104,1004,140164,5004,140
2021-01-084,1404,2754,1204,205148,6004,205
2021-01-073,9704,1453,9554,100154,4004,100
2021-01-063,9854,0853,9553,975184,1003,975
2021-01-053,8804,0353,8653,995223,7003,995
2021-01-043,9153,9703,8053,88091,0003,880

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