6961 (株)エンプラスの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,750	2,850	2,750	2,840	29,000	2,581.82
1985-12-27	2,600	2,750	2,600	2,750	83,000	2,500
1985-12-26	2,630	2,630	2,580	2,580	10,000	2,345.45
1985-12-25	2,530	2,610	2,530	2,600	21,000	2,363.64
1985-12-24	2,650	2,650	2,650	2,650	5,000	2,409.09
1985-12-23	2,590	2,650	2,590	2,650	35,000	2,409.09
1985-12-21	2,500	2,600	2,500	2,600	14,000	2,363.64
1985-12-20	2,600	2,600	2,520	2,520	16,000	2,290.91
1985-12-18	2,620	2,650	2,620	2,650	29,000	2,409.09
1985-12-17	2,700	2,700	2,700	2,700	5,000	2,454.55
1985-12-16	2,770	2,770	2,700	2,700	16,000	2,454.55
1985-12-13	2,650	2,800	2,620	2,730	138,000	2,481.82
1985-12-12	2,440	2,500	2,400	2,500	33,000	2,272.73
1985-12-11	2,270	2,400	2,270	2,400	13,000	2,181.82
1985-12-10	2,300	2,300	2,300	2,300	4,000	2,090.91
1985-12-09	2,300	2,300	2,260	2,260	6,000	2,054.55
1985-12-07	2,300	2,300	2,260	2,260	2,000	2,054.55
1985-12-06	2,300	2,300	2,260	2,300	13,000	2,090.91
1985-12-05	2,330	2,330	2,330	2,330	4,000	2,118.18
1985-12-04	2,370	2,370	2,340	2,340	13,000	2,127.27
1985-12-03	2,380	2,380	2,380	2,380	1,000	2,163.64
1985-11-30	2,350	2,430	2,350	2,430	6,000	2,209.09
1985-11-29	2,410	2,410	2,340	2,350	19,000	2,136.36
1985-11-28	2,350	2,430	2,340	2,410	54,000	2,190.91
1985-11-27	2,210	2,300	2,210	2,300	47,000	2,090.91
1985-11-26	2,250	2,250	2,210	2,250	16,000	2,045.45
1985-11-25	2,250	2,260	2,250	2,250	19,000	2,045.45
1985-11-22	2,210	2,250	2,210	2,250	15,000	2,045.45
1985-11-21	2,180	2,230	2,180	2,200	9,000	2,000
1985-11-20	2,170	2,170	2,170	2,170	1,000	1,972.73
1985-11-19	2,180	2,200	2,170	2,200	6,000	2,000
1985-11-18	2,180	2,180	2,180	2,180	1,000	1,981.82
1985-11-16	2,180	2,200	2,180	2,180	4,000	1,981.82
1985-11-15	2,200	2,200	2,180	2,180	30,000	1,981.82
1985-11-14	2,220	2,220	2,200	2,200	3,000	2,000
1985-11-13	2,230	2,230	2,220	2,220	6,000	2,018.18
1985-11-11	2,250	2,250	2,240	2,240	6,000	2,036.36
1985-11-08	2,210	2,290	2,200	2,280	27,000	2,072.73
1985-11-07	2,210	2,210	2,210	2,210	1,000	2,009.09
1985-11-06	2,220	2,220	2,200	2,210	5,000	2,009.09
1985-11-02	2,300	2,300	2,300	2,300	1,000	2,090.91
1985-11-01	2,230	2,230	2,230	2,230	1,000	2,027.27
1985-10-30	2,200	2,220	2,200	2,210	9,000	2,009.09
1985-10-29	2,200	2,210	2,200	2,210	6,000	2,009.09
1985-10-28	2,200	2,200	2,200	2,200	24,000	2,000
1985-10-26	2,180	2,190	2,180	2,190	4,000	1,990.91
1985-10-25	2,200	2,210	2,200	2,200	22,000	2,000
1985-10-24	2,200	2,200	2,200	2,200	1,000	2,000
1985-10-23	2,200	2,240	2,200	2,230	5,000	2,027.27
1985-10-21	2,190	2,200	2,190	2,200	5,000	2,000
1985-10-18	2,200	2,200	2,180	2,180	4,000	1,981.82
1985-10-17	2,200	2,210	2,200	2,200	5,000	2,000
1985-10-16	2,160	2,230	2,160	2,230	3,000	2,027.27
1985-10-15	2,200	2,200	2,200	2,200	7,000	2,000
1985-10-14	2,200	2,250	2,200	2,220	7,000	2,018.18
1985-10-11	2,220	2,220	2,220	2,220	3,000	2,018.18
1985-10-08	2,180	2,180	2,180	2,180	2,000	1,981.82
1985-10-05	2,300	2,300	2,300	2,300	1,000	2,090.91
1985-10-04	2,270	2,300	2,270	2,300	6,000	2,090.91
1985-09-27	2,550	2,550	2,550	2,550	59,000	2,318.18
1985-09-25	2,470	2,550	2,470	2,550	3,000	2,318.18
1985-09-19	2,540	2,590	2,540	2,590	61,000	2,354.55
1985-09-18	2,600	2,600	2,580	2,580	60,000	2,345.45
1985-09-17	2,530	2,530	2,520	2,520	3,000	2,290.91
1985-09-12	2,560	2,560	2,520	2,520	3,000	2,290.91
1985-09-11	2,580	2,580	2,560	2,560	4,000	2,327.27
1985-09-10	2,600	2,600	2,560	2,600	63,000	2,363.64
1985-09-05	2,590	2,590	2,590	2,590	1,000	2,354.55
1985-09-04	2,600	2,600	2,600	2,600	23,000	2,363.64
1985-09-03	2,680	2,680	2,650	2,670	53,000	2,427.27
1985-09-02	2,680	2,680	2,680	2,680	50,000	2,436.36
1985-08-31	2,690	2,690	2,660	2,660	4,000	2,418.18
1985-08-29	2,660	2,700	2,660	2,700	13,000	2,454.55
1985-08-28	2,660	2,700	2,660	2,700	35,000	2,454.55
1985-08-26	2,700	2,700	2,700	2,700	13,000	2,454.55
1985-08-24	2,700	2,700	2,700	2,700	3,000	2,454.55
1985-08-23	2,700	2,700	2,690	2,700	32,000	2,454.55
1985-08-22	2,700	2,700	2,690	2,700	15,000	2,454.55
1985-08-21	2,680	2,700	2,680	2,700	6,000	2,454.55
1985-08-20	2,700	2,700	2,700	2,700	4,000	2,454.55
1985-08-19	2,700	2,700	2,680	2,700	24,000	2,454.55
1985-08-17	2,650	2,700	2,650	2,700	35,000	2,454.55
1985-08-16	2,690	2,690	2,650	2,650	8,000	2,409.09
1985-08-15	2,690	2,700	2,690	2,690	9,000	2,445.45
1985-08-14	2,730	2,730	2,700	2,700	19,000	2,454.55
1985-08-13	2,650	2,800	2,650	2,760	83,000	2,509.09
1985-08-12	2,700	2,700	2,690	2,690	7,000	2,445.45
1985-08-09	2,790	2,820	2,700	2,720	31,000	2,472.73
1985-08-08	2,560	2,750	2,560	2,750	76,000	2,500
1985-08-07	2,350	2,570	2,350	2,570	46,000	2,336.36
1985-08-06	2,280	2,350	2,280	2,350	8,000	2,136.36
1985-08-05	2,250	2,250	2,250	2,250	1,000	2,045.45
1985-08-03	2,250	2,250	2,240	2,250	6,000	2,045.45
1985-08-02	2,250	2,250	2,250	2,250	1,000	2,045.45
1985-08-01	2,200	2,200	2,200	2,200	65,000	2,000
1985-07-31	2,160	2,160	2,160	2,160	4,000	1,963.64
1985-07-30	2,200	2,200	2,200	2,200	1,000	2,000
1985-07-29	2,240	2,240	2,240	2,240	52,000	2,036.36
1985-07-27	2,250	2,250	2,250	2,250	1,000	2,045.45
1985-07-26	2,250	2,250	2,240	2,250	57,000	2,045.45
1985-07-25	2,250	2,250	2,220	2,230	12,000	2,027.27
1985-07-24	2,240	2,240	2,210	2,210	10,000	2,009.09
1985-07-23	2,220	2,250	2,220	2,250	8,000	2,045.45
1985-07-22	2,230	2,230	2,230	2,230	1,000	2,027.27
1985-07-20	2,230	2,230	2,230	2,230	2,000	2,027.27
1985-07-19	2,240	2,240	2,210	2,230	19,000	2,027.27
1985-07-18	2,250	2,260	2,210	2,240	87,000	2,036.36
1985-07-17	2,320	2,320	2,310	2,310	5,000	2,100
1985-07-16	2,320	2,320	2,320	2,320	5,000	2,109.09
1985-07-12	2,490	2,490	2,490	2,490	3,000	2,263.64
1985-07-11	2,570	2,570	2,530	2,530	17,000	2,300
1985-07-10	2,550	2,580	2,550	2,580	12,000	2,345.45
1985-07-09	2,590	2,590	2,580	2,580	5,000	2,345.45
1985-07-08	2,650	2,650	2,650	2,650	2,000	2,409.09
1985-07-06	2,660	2,660	2,660	2,660	2,000	2,418.18
1985-07-05	2,680	2,680	2,670	2,670	7,000	2,427.27
1985-07-04	2,690	2,690	2,680	2,680	3,000	2,436.36
1985-07-03	2,690	2,730	2,690	2,700	24,000	2,454.55
1985-07-02	2,700	2,700	2,700	2,700	2,000	2,454.55
1985-06-29	2,700	2,720	2,700	2,720	3,000	2,472.73
1985-06-28	2,660	2,740	2,660	2,740	9,000	2,490.91
1985-06-26	2,650	2,650	2,650	2,650	17,000	2,409.09
1985-06-25	2,700	2,700	2,650	2,700	18,000	2,454.55
1985-06-24	2,700	2,730	2,670	2,720	10,000	2,472.73
1985-06-22	2,700	2,700	2,700	2,700	6,000	2,454.55
1985-06-21	2,690	2,700	2,690	2,700	8,000	2,454.55
1985-06-20	2,730	2,750	2,730	2,730	6,000	2,481.82
1985-06-19	2,730	2,760	2,720	2,730	16,000	2,481.82
1985-06-18	2,720	2,740	2,720	2,740	17,000	2,490.91
1985-06-17	2,630	2,700	2,630	2,700	11,000	2,454.55
1985-06-15	2,650	2,650	2,650	2,650	1,000	2,409.09
1985-06-14	2,750	2,750	2,630	2,650	19,000	2,409.09
1985-06-13	2,750	2,750	2,700	2,700	15,000	2,454.55
1985-06-12	2,760	2,790	2,750	2,750	14,000	2,500
1985-06-11	2,700	2,700	2,700	2,700	23,000	2,454.55
1985-06-10	2,700	2,700	2,690	2,700	12,000	2,454.55
1985-06-07	2,710	2,750	2,700	2,730	14,000	2,481.82
1985-06-06	2,790	2,790	2,710	2,750	10,000	2,500
1985-06-05	2,750	2,820	2,740	2,800	65,000	2,545.45
1985-06-04	2,710	2,750	2,710	2,750	15,000	2,500
1985-06-03	2,750	2,750	2,740	2,750	87,000	2,500
1985-06-01	2,820	2,820	2,790	2,790	13,000	2,536.36
1985-05-31	2,770	2,850	2,770	2,830	23,000	2,572.73
1985-05-30	2,720	2,760	2,720	2,760	24,000	2,509.09
1985-05-29	2,690	2,740	2,690	2,720	24,000	2,472.73
1985-05-28	2,680	2,680	2,680	2,680	7,000	2,436.36
1985-05-27	2,680	2,680	2,680	2,680	1,000	2,436.36
1985-05-25	2,680	2,680	2,680	2,680	10,000	2,436.36
1985-05-24	2,680	2,700	2,670	2,680	42,000	2,436.36
1985-05-23	2,640	2,690	2,610	2,690	42,000	2,445.45
1985-05-22	2,590	2,640	2,580	2,640	19,000	2,400
1985-05-21	2,640	2,640	2,600	2,600	9,000	2,363.64
1985-05-20	2,650	2,650	2,600	2,600	11,000	2,363.64
1985-05-17	2,700	2,700	2,650	2,650	21,000	2,409.09
1985-05-16	2,750	2,750	2,700	2,700	12,000	2,454.55
1985-05-15	2,700	2,700	2,650	2,700	4,000	2,454.55
1985-05-14	2,680	2,680	2,680	2,680	2,000	2,436.36
1985-05-13	2,700	2,700	2,680	2,680	7,000	2,436.36
1985-05-10	2,710	2,710	2,710	2,710	1,000	2,463.64
1985-05-09	2,710	2,710	2,710	2,710	2,000	2,463.64
1985-05-08	2,760	2,760	2,700	2,700	7,000	2,454.55
1985-05-07	2,790	2,790	2,770	2,770	2,000	2,518.18
1985-05-04	2,800	2,800	2,800	2,800	2,000	2,545.45
1985-05-02	2,780	2,780	2,780	2,780	5,000	2,527.27
1985-05-01	2,700	2,710	2,700	2,700	16,000	2,454.55
1985-04-30	2,680	2,680	2,670	2,670	2,000	2,427.27
1985-04-27	2,660	2,660	2,660	2,660	6,000	2,418.18
1985-04-26	2,650	2,660	2,650	2,660	10,000	2,418.18
1985-04-25	2,650	2,690	2,650	2,690	7,000	2,445.45
1985-04-24	2,700	2,700	2,690	2,700	32,000	2,454.55
1985-04-23	2,700	2,700	2,700	2,700	1,000	2,454.55
1985-04-22	2,700	2,700	2,680	2,700	18,000	2,454.55
1985-04-20	2,770	2,770	2,770	2,770	2,000	2,518.18
1985-04-18	2,760	2,780	2,750	2,780	7,000	2,527.27
1985-04-17	2,800	2,800	2,800	2,800	30,000	2,545.45
1985-04-16	2,780	2,820	2,760	2,820	10,000	2,563.64
1985-04-15	2,790	2,790	2,780	2,780	2,000	2,527.27
1985-04-12	2,780	2,800	2,780	2,800	5,000	2,545.45
1985-04-11	2,800	2,800	2,800	2,800	1,000	2,545.45
1985-04-10	2,800	2,800	2,750	2,750	61,000	2,500
1985-04-09	2,870	2,870	2,850	2,850	10,000	2,590.91
1985-04-06	2,910	2,910	2,870	2,870	2,000	2,609.09
1985-04-05	2,990	2,990	2,940	2,940	11,000	2,672.73
1985-04-04	3,000	3,000	2,990	2,990	2,000	2,718.18
1985-04-03	2,990	3,000	2,980	3,000	24,000	2,727.27
1985-04-02	2,990	3,000	2,980	2,990	19,000	2,718.18
1985-04-01	2,990	2,990	2,990	2,990	1,000	2,718.18
1985-03-30	2,950	2,950	2,950	2,950	3,000	2,681.82
1985-03-29	2,950	2,950	2,860	2,870	7,000	2,609.09
1985-03-22	3,200	3,300	3,200	3,300	5,000	3,000
1985-03-19	3,250	3,300	3,250	3,300	3,000	3,000
1985-03-18	3,300	3,300	3,240	3,300	8,000	3,000
1985-03-16	3,300	3,300	3,300	3,300	1,000	3,000
1985-03-15	3,200	3,300	3,200	3,300	10,000	3,000
1985-03-14	3,340	3,340	3,300	3,300	18,000	3,000
1985-03-12	3,300	3,440	3,300	3,440	10,000	3,127.27
1985-03-08	3,400	3,450	3,400	3,450	8,000	3,136.36
1985-03-07	3,480	3,480	3,450	3,450	26,000	3,136.36
1985-03-06	3,490	3,500	3,480	3,480	9,000	3,163.64
1985-03-05	3,500	3,500	3,500	3,500	13,000	3,181.82
1985-03-04	3,500	3,550	3,500	3,500	11,000	3,181.82
1985-03-02	3,450	3,500	3,450	3,500	10,000	3,181.82
1985-03-01	3,380	3,450	3,380	3,450	14,000	3,136.36
1985-02-28	3,340	3,380	3,300	3,380	9,000	3,072.73
1985-02-27	3,300	3,300	3,250	3,250	4,000	2,954.55
1985-02-26	3,290	3,400	3,290	3,400	15,000	3,090.91
1985-02-25	3,250	3,250	3,250	3,250	3,000	2,954.55
1985-02-23	3,250	3,350	3,250	3,350	17,000	3,045.45
1985-02-22	3,350	3,350	3,250	3,260	26,000	2,963.64
1985-02-21	3,250	3,300	3,250	3,300	23,000	3,000
1985-02-20	3,160	3,250	3,160	3,230	11,000	2,936.36
1985-02-19	3,110	3,150	3,090	3,150	20,000	2,863.64
1985-02-18	3,000	3,050	3,000	3,050	5,000	2,772.73
1985-02-16	3,000	3,000	3,000	3,000	10,000	2,727.27
1985-02-15	3,000	3,000	2,950	3,000	29,000	2,727.27
1985-02-14	3,010	3,010	3,000	3,000	26,000	2,727.27
1985-02-13	3,000	3,000	3,000	3,000	6,000	2,727.27
1985-02-12	3,110	3,120	3,110	3,120	12,000	2,836.36
1985-02-07	3,160	3,200	3,160	3,200	6,000	2,909.09
1985-02-05	3,360	3,360	3,260	3,260	26,000	2,963.64
1985-02-04	3,300	3,380	3,300	3,380	89,000	3,072.73
1985-02-02	3,150	3,200	3,150	3,200	21,000	2,909.09
1985-02-01	3,000	3,100	3,000	3,050	21,000	2,772.73
1985-01-31	2,910	3,000	2,910	2,950	36,000	2,681.82
1985-01-30	2,970	2,970	2,900	2,900	12,000	2,636.36
1985-01-29	2,950	3,000	2,900	2,950	14,000	2,681.82
1985-01-28	3,000	3,000	2,970	2,970	4,000	2,700
1985-01-26	3,030	3,030	3,030	3,030	2,000	2,754.55
1985-01-25	3,030	3,100	3,030	3,040	5,000	2,763.64
1985-01-24	2,920	3,000	2,920	3,000	20,000	2,727.27
1985-01-23	2,910	2,910	2,860	2,860	10,000	2,600
1985-01-22	3,050	3,050	2,910	2,910	16,000	2,645.45
1985-01-21	3,100	3,100	3,100	3,100	6,000	2,818.18
1985-01-19	3,200	3,200	3,180	3,180	4,000	2,890.91
1985-01-18	3,200	3,200	3,190	3,200	21,000	2,909.09
1985-01-17	3,340	3,340	3,340	3,340	1,000	3,036.36
1985-01-16	3,350	3,350	3,350	3,350	2,000	3,045.45
1985-01-14	3,350	3,370	3,350	3,370	3,000	3,063.64
1985-01-11	3,370	3,370	3,330	3,350	7,000	3,045.45
1985-01-10	3,350	3,390	3,350	3,390	5,000	3,081.82
1985-01-09	3,330	3,360	3,330	3,360	10,000	3,054.55
1985-01-08	3,330	3,330	3,330	3,330	6,000	3,027.27
1985-01-07	3,330	3,350	3,330	3,350	4,000	3,045.45
1985-01-05	3,330	3,350	3,330	3,330	5,000	3,027.27

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

6961 (株)エンプラス の時系列データ [1985年度]

6961 (株)エンプラスの時系列データ [1985年度]