6961 (株)エンプラス の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-26 | 3,340 | 3,340 | 3,330 | 3,330 | 3,000 | 3,027.27 |
| 1984-12-25 | 4,300 | 4,310 | 4,200 | 4,300 | 31,000 | 3,006.99 |
| 1984-12-24 | 4,460 | 4,480 | 4,350 | 4,350 | 37,000 | 3,041.96 |
| 1984-12-22 | 4,450 | 4,480 | 4,450 | 4,450 | 4,000 | 3,111.89 |
| 1984-12-21 | 4,670 | 4,670 | 4,480 | 4,480 | 31,000 | 3,132.87 |
| 1984-12-20 | 4,680 | 4,700 | 4,670 | 4,670 | 19,000 | 3,265.73 |
| 1984-12-19 | 4,700 | 4,700 | 4,680 | 4,680 | 20,000 | 3,272.73 |
| 1984-12-18 | 4,650 | 4,680 | 4,650 | 4,680 | 32,000 | 3,272.73 |
| 1984-12-17 | 4,600 | 4,610 | 4,600 | 4,600 | 7,000 | 3,216.78 |
| 1984-12-15 | 4,550 | 4,560 | 4,550 | 4,550 | 11,000 | 3,181.82 |
| 1984-12-14 | 4,550 | 4,560 | 4,550 | 4,550 | 24,000 | 3,181.82 |
| 1984-12-13 | 4,580 | 4,600 | 4,550 | 4,550 | 14,000 | 3,181.82 |
| 1984-12-12 | 4,550 | 4,560 | 4,500 | 4,560 | 31,000 | 3,188.81 |
| 1984-12-11 | 4,600 | 4,600 | 4,400 | 4,550 | 40,000 | 3,181.82 |
| 1984-12-10 | 4,500 | 4,500 | 4,500 | 4,500 | 7,000 | 3,146.85 |
| 1984-12-07 | 4,690 | 4,690 | 4,600 | 4,620 | 20,000 | 3,230.77 |
| 1984-12-06 | 4,620 | 4,700 | 4,600 | 4,700 | 33,000 | 3,286.71 |
| 1984-12-05 | 4,750 | 4,750 | 4,690 | 4,690 | 26,000 | 3,279.72 |
| 1984-12-04 | 4,760 | 4,790 | 4,760 | 4,760 | 39,000 | 3,328.67 |
| 1984-12-03 | 4,800 | 4,800 | 4,700 | 4,750 | 59,000 | 3,321.68 |
| 1984-12-01 | 4,900 | 5,000 | 4,900 | 4,900 | 7,000 | 3,426.57 |
| 1984-11-30 | 5,030 | 5,030 | 4,860 | 4,860 | 9,000 | 3,398.60 |
| 1984-11-29 | 5,100 | 5,150 | 5,100 | 5,100 | 34,000 | 3,566.43 |
| 1984-11-28 | 5,060 | 5,060 | 5,060 | 5,060 | 12,000 | 3,538.46 |
| 1984-11-27 | 4,630 | 4,790 | 4,590 | 4,790 | 50,000 | 3,349.65 |
| 1984-11-26 | 4,600 | 4,600 | 4,590 | 4,600 | 22,000 | 3,216.78 |
| 1984-11-24 | 4,760 | 4,760 | 4,700 | 4,700 | 13,000 | 3,286.71 |
| 1984-11-22 | 4,850 | 4,850 | 4,790 | 4,790 | 21,000 | 3,349.65 |
| 1984-11-21 | 4,980 | 5,050 | 4,900 | 4,900 | 49,000 | 3,426.57 |
| 1984-11-20 | 5,090 | 5,100 | 5,050 | 5,080 | 49,000 | 3,552.45 |
| 1984-11-19 | 5,150 | 5,150 | 5,100 | 5,100 | 3,000 | 3,566.43 |
| 1984-11-17 | 5,230 | 5,230 | 5,100 | 5,100 | 10,000 | 3,566.43 |
| 1984-11-16 | 5,250 | 5,250 | 5,150 | 5,150 | 98,000 | 3,601.40 |
| 1984-11-15 | 5,240 | 5,250 | 5,100 | 5,240 | 80,000 | 3,664.34 |
| 1984-11-14 | 5,170 | 5,250 | 5,110 | 5,250 | 75,000 | 3,671.33 |
| 1984-11-13 | 5,100 | 5,100 | 5,050 | 5,070 | 25,000 | 3,545.45 |
| 1984-11-12 | 5,090 | 5,100 | 5,050 | 5,090 | 19,000 | 3,559.44 |
| 1984-11-09 | 5,000 | 5,070 | 5,000 | 5,050 | 10,000 | 3,531.47 |
| 1984-11-08 | 4,990 | 5,000 | 4,990 | 5,000 | 7,000 | 3,496.50 |
| 1984-11-07 | 5,250 | 5,250 | 5,050 | 5,050 | 87,000 | 3,531.47 |
| 1984-11-06 | 5,230 | 5,240 | 5,170 | 5,200 | 32,000 | 3,636.36 |
| 1984-11-05 | 5,270 | 5,300 | 5,160 | 5,160 | 105,000 | 3,608.39 |
| 1984-11-02 | 5,050 | 5,270 | 5,040 | 5,270 | 256,000 | 3,685.31 |
| 1984-11-01 | 5,220 | 5,230 | 5,180 | 5,190 | 161,000 | 3,629.37 |
| 1984-10-31 | 5,100 | 5,200 | 5,070 | 5,190 | 112,000 | 3,629.37 |
| 1984-10-30 | 5,050 | 5,100 | 5,050 | 5,100 | 75,000 | 3,566.43 |
| 1984-10-29 | 5,000 | 5,060 | 4,990 | 5,050 | 89,000 | 3,531.47 |
| 1984-10-27 | 5,080 | 5,080 | 5,080 | 5,080 | 4,000 | 3,552.45 |
| 1984-10-26 | 5,120 | 5,120 | 5,090 | 5,100 | 95,000 | 3,566.43 |
| 1984-10-25 | 5,120 | 5,140 | 5,100 | 5,110 | 293,000 | 3,573.43 |
| 1984-10-24 | 4,990 | 5,080 | 4,980 | 5,080 | 212,000 | 3,552.45 |
| 1984-10-23 | 5,090 | 5,090 | 4,990 | 4,990 | 11,000 | 3,489.51 |
| 1984-10-22 | 5,060 | 5,090 | 5,000 | 5,070 | 59,000 | 3,545.45 |
| 1984-10-20 | 5,100 | 5,150 | 5,050 | 5,060 | 22,000 | 3,538.46 |
| 1984-10-19 | 5,000 | 5,070 | 4,990 | 5,000 | 96,000 | 3,496.50 |
| 1984-10-18 | 5,140 | 5,200 | 5,010 | 5,020 | 58,000 | 3,510.49 |
| 1984-10-17 | 5,290 | 5,290 | 5,140 | 5,140 | 2,049,999 | 3,594.41 |
| 1984-10-16 | 5,100 | 5,400 | 5,090 | 5,300 | 231,000 | 3,706.29 |
| 1984-10-15 | 4,950 | 5,200 | 4,950 | 5,180 | 329,000 | 3,622.38 |
| 1984-10-12 | 4,840 | 4,990 | 4,840 | 4,980 | 302,000 | 3,482.52 |
| 1984-10-11 | 4,800 | 4,850 | 4,790 | 4,800 | 84,000 | 3,356.64 |
| 1984-10-09 | 4,890 | 4,900 | 4,740 | 4,800 | 227,000 | 3,356.64 |
| 1984-10-08 | 4,650 | 4,980 | 4,650 | 4,900 | 251,000 | 3,426.57 |
| 1984-10-06 | 4,740 | 4,740 | 4,680 | 4,680 | 82,000 | 3,272.73 |
| 1984-10-05 | 4,600 | 4,640 | 4,580 | 4,640 | 43,000 | 3,244.76 |
| 1984-10-04 | 4,640 | 4,640 | 4,580 | 4,580 | 29,000 | 3,202.80 |
| 1984-10-03 | 4,550 | 4,700 | 4,530 | 4,650 | 496,000 | 3,251.75 |
| 1984-10-02 | 4,400 | 4,570 | 4,400 | 4,550 | 109,000 | 3,181.82 |
| 1984-10-01 | 4,300 | 4,400 | 4,300 | 4,400 | 30,000 | 3,076.92 |
| 1984-09-29 | 4,360 | 4,390 | 4,300 | 4,300 | 15,000 | 3,006.99 |
| 1984-09-28 | 4,310 | 4,330 | 4,280 | 4,330 | 24,000 | 3,027.97 |
| 1984-09-27 | 4,450 | 4,450 | 4,250 | 4,300 | 61,000 | 3,006.99 |
| 1984-09-26 | 4,310 | 4,450 | 4,300 | 4,400 | 116,000 | 3,076.92 |
| 1984-09-25 | 4,260 | 4,260 | 4,160 | 4,160 | 22,000 | 2,909.09 |
| 1984-09-22 | 4,320 | 4,320 | 4,260 | 4,260 | 8,000 | 2,979.02 |
| 1984-09-21 | 4,430 | 4,430 | 4,290 | 4,390 | 37,000 | 3,069.93 |
| 1984-09-20 | 4,450 | 4,500 | 4,450 | 4,450 | 51,000 | 3,111.89 |
| 1984-09-19 | 4,420 | 4,500 | 4,420 | 4,500 | 78,000 | 3,146.85 |
| 1984-09-18 | 4,540 | 4,540 | 4,410 | 4,410 | 19,000 | 3,083.92 |
| 1984-09-17 | 4,520 | 4,590 | 4,520 | 4,550 | 51,000 | 3,181.82 |
| 1984-09-14 | 4,590 | 4,590 | 4,500 | 4,510 | 67,000 | 3,153.85 |
| 1984-09-13 | 4,680 | 4,680 | 4,600 | 4,600 | 74,000 | 3,216.78 |
| 1984-09-12 | 4,650 | 4,700 | 4,580 | 4,590 | 283,000 | 3,209.79 |
| 1984-09-11 | 4,520 | 4,710 | 4,520 | 4,670 | 329,000 | 3,265.73 |
| 1984-09-10 | 4,550 | 4,600 | 4,510 | 4,510 | 167,000 | 3,153.85 |
| 1984-09-07 | 4,400 | 4,540 | 4,350 | 4,500 | 285,000 | 3,146.85 |
| 1984-09-06 | 4,300 | 4,370 | 4,250 | 4,300 | 179,000 | 3,006.99 |
| 1984-09-05 | 4,250 | 4,510 | 4,250 | 4,400 | 1,114,000 | 3,076.92 |
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