6961 (株)エンプラス の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-23 | 1,570 | 1,570 | 1,550 | 1,550 | 4,000 | 1,409.09 |
| 1987-12-22 | 1,570 | 1,600 | 1,570 | 1,600 | 7,000 | 1,454.55 |
| 1987-12-21 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,454.55 |
| 1987-12-17 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1987-12-16 | 1,570 | 1,600 | 1,570 | 1,600 | 3,000 | 1,454.55 |
| 1987-12-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1987-12-09 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 | 1,454.55 |
| 1987-11-27 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,454.55 |
| 1987-11-26 | 1,540 | 1,540 | 1,520 | 1,520 | 4,000 | 1,381.82 |
| 1987-11-25 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,427.27 |
| 1987-11-24 | 1,540 | 1,540 | 1,540 | 1,540 | 22,000 | 1,400 |
| 1987-11-18 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1987-11-17 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,500 |
| 1987-11-13 | 1,650 | 1,670 | 1,650 | 1,670 | 4,000 | 1,518.18 |
| 1987-11-05 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1987-11-04 | 1,750 | 1,750 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1987-11-02 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 1,590.91 |
| 1987-10-31 | 1,710 | 1,750 | 1,710 | 1,750 | 26,000 | 1,590.91 |
| 1987-10-28 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 1,609.09 |
| 1987-10-27 | 1,770 | 1,800 | 1,770 | 1,770 | 7,000 | 1,609.09 |
| 1987-10-26 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,636.36 |
| 1987-10-24 | 1,950 | 1,950 | 1,950 | 1,950 | 13,000 | 1,772.73 |
| 1987-10-23 | 1,960 | 1,960 | 1,940 | 1,940 | 5,000 | 1,763.64 |
| 1987-10-22 | 1,900 | 2,000 | 1,900 | 2,000 | 7,000 | 1,818.18 |
| 1987-10-21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,727.27 |
| 1987-10-19 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,772.73 |
| 1987-10-16 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,790.91 |
| 1987-10-15 | 1,990 | 2,000 | 1,950 | 1,950 | 4,000 | 1,772.73 |
| 1987-10-14 | 2,010 | 2,010 | 2,010 | 2,010 | 8,000 | 1,827.27 |
| 1987-10-12 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,818.18 |
| 1987-10-09 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,836.36 |
| 1987-10-06 | 1,950 | 2,010 | 1,950 | 2,000 | 25,000 | 1,818.18 |
| 1987-10-05 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,772.73 |
| 1987-10-02 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,754.55 |
| 1987-10-01 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,745.45 |
| 1987-09-30 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1987-09-26 | 1,890 | 1,890 | 1,840 | 1,840 | 5,000 | 1,672.73 |
| 1987-09-24 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,863.64 |
| 1987-09-22 | 2,060 | 2,060 | 2,060 | 2,060 | 7,000 | 1,872.73 |
| 1987-09-17 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,872.73 |
| 1987-09-16 | 2,100 | 2,100 | 2,060 | 2,060 | 5,000 | 1,872.73 |
| 1987-09-14 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,909.09 |
| 1987-09-10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
| 1987-09-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
| 1987-09-08 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,909.09 |
| 1987-09-01 | 2,290 | 2,290 | 2,290 | 2,290 | 5,000 | 2,081.82 |
| 1987-08-29 | 2,300 | 2,300 | 2,300 | 2,300 | 10,000 | 2,090.91 |
| 1987-08-28 | 2,200 | 2,350 | 2,200 | 2,250 | 175,000 | 2,045.45 |
| 1987-08-27 | 2,220 | 2,220 | 2,200 | 2,200 | 9,000 | 2,000 |
| 1987-08-26 | 2,100 | 2,100 | 2,100 | 2,100 | 14,000 | 1,909.09 |
| 1987-08-25 | 2,100 | 2,100 | 2,100 | 2,100 | 11,000 | 1,909.09 |
| 1987-08-22 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,909.09 |
| 1987-08-21 | 2,150 | 2,150 | 2,100 | 2,100 | 16,000 | 1,909.09 |
| 1987-08-20 | 2,140 | 2,150 | 2,140 | 2,150 | 5,000 | 1,954.55 |
| 1987-08-19 | 2,150 | 2,150 | 2,150 | 2,150 | 8,000 | 1,954.55 |
| 1987-08-18 | 2,250 | 2,300 | 2,250 | 2,300 | 23,000 | 2,090.91 |
| 1987-08-17 | 2,240 | 2,250 | 2,200 | 2,250 | 148,000 | 2,045.45 |
| 1987-08-14 | 2,250 | 2,250 | 2,200 | 2,200 | 26,000 | 2,000 |
| 1987-08-13 | 2,200 | 2,250 | 2,200 | 2,250 | 158,000 | 2,045.45 |
| 1987-08-10 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,000 |
| 1987-08-07 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,000 |
| 1987-08-06 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,081.82 |
| 1987-08-05 | 2,270 | 2,270 | 2,270 | 2,270 | 4,000 | 2,063.64 |
| 1987-08-04 | 2,210 | 2,350 | 2,210 | 2,350 | 36,000 | 2,136.36 |
| 1987-08-03 | 2,250 | 2,250 | 2,210 | 2,250 | 25,000 | 2,045.45 |
| 1987-08-01 | 2,160 | 2,240 | 2,160 | 2,200 | 8,000 | 2,000 |
| 1987-07-31 | 2,230 | 2,250 | 2,150 | 2,200 | 27,000 | 2,000 |
| 1987-07-30 | 2,240 | 2,240 | 2,230 | 2,230 | 51,000 | 2,027.27 |
| 1987-07-29 | 2,110 | 2,200 | 2,110 | 2,200 | 58,000 | 2,000 |
| 1987-07-28 | 2,150 | 2,150 | 2,150 | 2,150 | 15,000 | 1,954.55 |
| 1987-07-25 | 2,130 | 2,150 | 2,130 | 2,150 | 12,000 | 1,954.55 |
| 1987-07-24 | 2,070 | 2,130 | 2,070 | 2,130 | 17,000 | 1,936.36 |
| 1987-07-23 | 2,000 | 2,000 | 2,000 | 2,000 | 26,000 | 1,818.18 |
| 1987-07-21 | 2,000 | 2,040 | 2,000 | 2,040 | 12,000 | 1,854.55 |
| 1987-07-17 | 1,940 | 2,000 | 1,940 | 2,000 | 22,000 | 1,818.18 |
| 1987-07-15 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1987-07-14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,818.18 |
| 1987-07-13 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 1,872.73 |
| 1987-07-10 | 1,950 | 2,040 | 1,950 | 2,040 | 14,000 | 1,854.55 |
| 1987-07-09 | 1,980 | 1,980 | 1,980 | 1,980 | 10,000 | 1,800 |
| 1987-07-07 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,981.82 |
| 1987-07-06 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 1,981.82 |
| 1987-07-04 | 2,250 | 2,250 | 2,230 | 2,230 | 3,000 | 2,027.27 |
| 1987-07-03 | 2,230 | 2,300 | 2,230 | 2,300 | 19,000 | 2,090.91 |
| 1987-07-02 | 2,270 | 2,270 | 2,230 | 2,230 | 2,000 | 2,027.27 |
| 1987-07-01 | 2,150 | 2,270 | 2,150 | 2,270 | 17,000 | 2,063.64 |
| 1987-06-29 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,990.91 |
| 1987-06-26 | 2,240 | 2,240 | 2,200 | 2,200 | 7,000 | 2,000 |
| 1987-06-25 | 2,220 | 2,240 | 2,210 | 2,240 | 22,000 | 2,036.36 |
| 1987-06-24 | 2,190 | 2,230 | 2,180 | 2,200 | 21,000 | 2,000 |
| 1987-06-23 | 2,050 | 2,170 | 2,050 | 2,170 | 104,000 | 1,972.73 |
| 1987-06-22 | 1,990 | 2,040 | 1,990 | 2,040 | 21,000 | 1,854.55 |
| 1987-06-19 | 1,990 | 1,990 | 1,990 | 1,990 | 6,000 | 1,809.09 |
| 1987-06-18 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 1,818.18 |
| 1987-06-17 | 2,010 | 2,010 | 2,000 | 2,000 | 5,000 | 1,818.18 |
| 1987-06-16 | 2,000 | 2,000 | 1,970 | 2,000 | 21,000 | 1,818.18 |
| 1987-06-15 | 1,890 | 1,940 | 1,890 | 1,940 | 27,000 | 1,763.64 |
| 1987-06-11 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1987-06-10 | 1,890 | 1,900 | 1,850 | 1,850 | 108,000 | 1,681.82 |
| 1987-06-09 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 | 1,727.27 |
| 1987-06-08 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,681.82 |
| 1987-06-06 | 1,860 | 1,860 | 1,850 | 1,850 | 10,000 | 1,681.82 |
| 1987-06-05 | 1,890 | 1,900 | 1,850 | 1,850 | 24,000 | 1,681.82 |
| 1987-06-04 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 | 1,709.09 |
| 1987-06-03 | 1,780 | 1,850 | 1,750 | 1,850 | 23,000 | 1,681.82 |
| 1987-06-02 | 1,750 | 1,810 | 1,740 | 1,810 | 27,000 | 1,645.45 |
| 1987-06-01 | 1,790 | 1,790 | 1,770 | 1,780 | 6,000 | 1,618.18 |
| 1987-05-30 | 1,750 | 1,790 | 1,750 | 1,790 | 37,000 | 1,627.27 |
| 1987-05-29 | 1,660 | 1,720 | 1,660 | 1,720 | 49,000 | 1,563.64 |
| 1987-05-28 | 1,620 | 1,680 | 1,620 | 1,660 | 16,000 | 1,509.09 |
| 1987-05-27 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 | 1,445.45 |
| 1987-05-23 | 1,500 | 1,530 | 1,500 | 1,530 | 6,000 | 1,390.91 |
| 1987-05-22 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,390.91 |
| 1987-05-21 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,390.91 |
| 1987-05-20 | 1,550 | 1,610 | 1,550 | 1,550 | 15,000 | 1,409.09 |
| 1987-05-19 | 1,510 | 1,550 | 1,510 | 1,550 | 3,000 | 1,409.09 |
| 1987-05-14 | 1,420 | 1,420 | 1,400 | 1,400 | 10,000 | 1,272.73 |
| 1987-05-11 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 1,236.36 |
| 1987-04-24 | 1,500 | 1,500 | 1,480 | 1,500 | 13,000 | 1,363.64 |
| 1987-04-23 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,409.09 |
| 1987-04-22 | 1,590 | 1,590 | 1,580 | 1,580 | 8,000 | 1,436.36 |
| 1987-04-17 | 1,360 | 1,380 | 1,360 | 1,380 | 6,000 | 1,254.55 |
| 1987-04-16 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,272.73 |
| 1987-04-15 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 | 1,345.45 |
| 1987-04-09 | 1,640 | 1,640 | 1,600 | 1,600 | 8,000 | 1,454.55 |
| 1987-04-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1987-04-06 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 1,500 |
| 1987-04-03 | 1,770 | 1,770 | 1,710 | 1,710 | 5,000 | 1,554.55 |
| 1987-04-02 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,636.36 |
| 1987-04-01 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 1,636.36 |
| 1987-03-31 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,627.27 |
| 1987-03-28 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1987-03-27 | 1,860 | 1,860 | 1,820 | 1,850 | 6,000 | 1,681.82 |
| 1987-03-26 | 1,900 | 1,900 | 1,890 | 1,890 | 153,000 | 1,718.18 |
| 1987-03-25 | 1,890 | 1,890 | 1,850 | 1,850 | 4,000 | 1,681.82 |
| 1987-03-23 | 1,890 | 1,890 | 1,850 | 1,850 | 10,000 | 1,681.82 |
| 1987-03-19 | 1,900 | 1,960 | 1,900 | 1,950 | 108,000 | 1,772.73 |
| 1987-03-17 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,800 |
| 1987-03-16 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 1,818.18 |
| 1987-03-13 | 2,000 | 2,000 | 2,000 | 2,000 | 139,000 | 1,818.18 |
| 1987-03-11 | 1,900 | 2,000 | 1,900 | 2,000 | 68,000 | 1,818.18 |
| 1987-03-10 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 1,727.27 |
| 1987-03-09 | 1,900 | 1,910 | 1,880 | 1,910 | 15,000 | 1,736.36 |
| 1987-03-07 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1987-03-04 | 1,910 | 1,910 | 1,900 | 1,900 | 7,000 | 1,727.27 |
| 1987-03-03 | 1,940 | 1,940 | 1,900 | 1,900 | 3,000 | 1,727.27 |
| 1987-03-02 | 1,940 | 1,940 | 1,900 | 1,900 | 3,000 | 1,727.27 |
| 1987-02-28 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 1,763.64 |
| 1987-02-27 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,818.18 |
| 1987-02-26 | 2,080 | 2,080 | 2,060 | 2,060 | 2,000 | 1,872.73 |
| 1987-02-25 | 2,110 | 2,110 | 2,110 | 2,110 | 5,000 | 1,918.18 |
| 1987-02-23 | 2,330 | 2,330 | 2,290 | 2,290 | 7,000 | 2,081.82 |
| 1987-02-20 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 2,090.91 |
| 1987-02-19 | 2,070 | 2,100 | 2,070 | 2,100 | 39,000 | 1,909.09 |
| 1987-02-18 | 2,050 | 2,070 | 2,040 | 2,040 | 19,000 | 1,854.55 |
| 1987-02-17 | 2,020 | 2,050 | 2,000 | 2,020 | 4,000 | 1,836.36 |
| 1987-02-16 | 2,000 | 2,020 | 1,960 | 2,020 | 5,000 | 1,836.36 |
| 1987-02-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1987-02-12 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,818.18 |
| 1987-02-10 | 2,010 | 2,010 | 2,000 | 2,000 | 4,000 | 1,818.18 |
| 1987-02-09 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,827.27 |
| 1987-02-06 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,818.18 |
| 1987-02-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1987-02-04 | 2,000 | 2,000 | 1,980 | 2,000 | 4,000 | 1,818.18 |
| 1987-02-03 | 1,980 | 2,000 | 1,980 | 2,000 | 5,000 | 1,818.18 |
| 1987-02-02 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,818.18 |
| 1987-01-31 | 2,000 | 2,030 | 2,000 | 2,030 | 10,000 | 1,845.45 |
| 1987-01-30 | 2,010 | 2,010 | 2,000 | 2,000 | 5,000 | 1,818.18 |
| 1987-01-29 | 2,000 | 2,000 | 2,000 | 2,000 | 18,000 | 1,818.18 |
| 1987-01-28 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,818.18 |
| 1987-01-27 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 1,818.18 |
| 1987-01-26 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,827.27 |
| 1987-01-24 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,827.27 |
| 1987-01-22 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,818.18 |
| 1987-01-20 | 2,010 | 2,010 | 2,000 | 2,000 | 12,000 | 1,818.18 |
| 1987-01-19 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,836.36 |
| 1987-01-16 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 1,836.36 |
| 1987-01-14 | 2,070 | 2,080 | 2,020 | 2,020 | 3,000 | 1,836.36 |
| 1987-01-13 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 1,900 |
| 1987-01-12 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,845.45 |
| 1987-01-09 | 2,030 | 2,030 | 2,020 | 2,020 | 4,000 | 1,836.36 |
| 1987-01-08 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 1,836.36 |
| 1987-01-07 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 1,836.36 |
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
