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
2022-05-253,3303,3703,2653,27534,5003,275
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