6961 (株)エンプラスの時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,860	1,900	1,860	1,900	9,000	1,727.27
1988-12-23	1,890	1,890	1,890	1,890	4,000	1,718.18
1988-12-22	1,880	1,880	1,880	1,880	2,000	1,709.09
1988-12-21	1,900	1,900	1,900	1,900	1,000	1,727.27
1988-12-20	1,890	1,900	1,890	1,900	104,000	1,727.27
1988-12-08	1,900	1,900	1,900	1,900	1,000	1,727.27
1988-12-02	1,900	1,900	1,900	1,900	1,000	1,727.27
1988-12-01	1,950	1,950	1,950	1,950	1,000	1,772.73
1988-11-30	2,000	2,000	1,950	1,950	12,000	1,772.73
1988-11-29	1,900	1,950	1,900	1,950	7,000	1,772.73
1988-11-28	1,780	1,820	1,750	1,810	32,000	1,645.45
1988-11-26	1,690	1,690	1,690	1,690	263,000	1,536.36
1988-11-24	1,680	1,680	1,580	1,580	5,000	1,436.36
1988-11-22	1,680	1,680	1,680	1,680	1,000	1,527.27
1988-11-09	1,700	1,700	1,700	1,700	1,000	1,545.45
1988-11-08	1,700	1,700	1,700	1,700	1,000	1,545.45
1988-11-05	1,720	1,720	1,700	1,700	3,000	1,545.45
1988-11-02	1,700	1,740	1,700	1,740	8,000	1,581.82
1988-10-31	1,700	1,700	1,700	1,700	1,000	1,545.45
1988-10-28	1,700	1,700	1,700	1,700	4,000	1,545.45
1988-10-27	1,700	1,700	1,700	1,700	2,000	1,545.45
1988-10-26	1,720	1,720	1,720	1,720	5,000	1,563.64
1988-10-25	1,750	1,750	1,750	1,750	2,000	1,590.91
1988-10-24	1,750	1,750	1,750	1,750	1,000	1,590.91
1988-10-14	1,840	1,840	1,840	1,840	2,000	1,672.73
1988-10-01	2,040	2,040	2,040	2,040	1,000	1,854.55
1988-09-30	1,930	2,050	1,930	2,050	8,000	1,863.64
1988-09-08	2,000	2,000	2,000	2,000	2,000	1,818.18
1988-09-07	2,000	2,000	2,000	2,000	2,000	1,818.18
1988-09-06	2,040	2,040	2,040	2,040	21,000	1,854.55
1988-09-05	2,010	2,010	2,010	2,010	1,000	1,827.27
1988-08-31	2,050	2,050	2,050	2,050	3,000	1,863.64
1988-08-30	2,010	2,010	2,010	2,010	1,000	1,827.27
1988-08-26	2,050	2,050	2,050	2,050	156,000	1,863.64
1988-08-25	2,050	2,050	2,050	2,050	1,000	1,863.64
1988-08-19	2,050	2,050	2,050	2,050	3,000	1,863.64
1988-08-16	2,050	2,050	2,050	2,050	2,000	1,863.64
1988-08-10	2,200	2,200	2,200	2,200	3,000	2,000
1988-08-09	2,200	2,200	2,200	2,200	1,000	2,000
1988-08-02	2,300	2,300	2,300	2,300	1,000	2,090.91
1988-08-01	2,350	2,350	2,350	2,350	1,000	2,136.36
1988-07-30	2,300	2,400	2,300	2,400	43,000	2,181.82
1988-07-29	2,290	2,290	2,290	2,290	1,000	2,081.82
1988-07-23	2,290	2,300	2,290	2,300	2,000	2,090.91
1988-07-21	2,290	2,290	2,290	2,290	1,000	2,081.82
1988-07-15	2,340	2,340	2,340	2,340	2,000	2,127.27
1988-07-14	2,250	2,350	2,250	2,340	25,000	2,127.27
1988-07-13	2,240	2,240	2,240	2,240	1,000	2,036.36
1988-07-12	2,260	2,260	2,200	2,260	17,000	2,054.55
1988-07-01	2,280	2,300	2,280	2,300	16,000	2,090.91
1988-06-30	2,280	2,280	2,280	2,280	7,000	2,072.73
1988-06-29	2,220	2,280	2,220	2,280	8,000	2,072.73
1988-06-28	2,260	2,260	2,260	2,260	1,000	2,054.55
1988-06-27	2,280	2,280	2,280	2,280	1,000	2,072.73
1988-06-25	2,280	2,280	2,280	2,280	1,000	2,072.73
1988-06-23	2,290	2,290	2,290	2,290	30,000	2,081.82
1988-06-22	2,290	2,290	2,290	2,290	1,000	2,081.82
1988-06-20	2,340	2,340	2,290	2,290	9,000	2,081.82
1988-06-17	2,350	2,350	2,350	2,350	5,000	2,136.36
1988-06-15	2,340	2,340	2,300	2,300	2,000	2,090.91
1988-06-14	2,350	2,350	2,350	2,350	2,000	2,136.36
1988-06-13	2,350	2,350	2,350	2,350	1,000	2,136.36
1988-06-08	2,390	2,390	2,390	2,390	1,000	2,172.73
1988-06-07	2,380	2,400	2,380	2,400	3,000	2,181.82
1988-06-04	2,350	2,350	2,350	2,350	1,000	2,136.36
1988-06-03	2,400	2,400	2,380	2,380	4,000	2,163.64
1988-06-02	2,400	2,400	2,400	2,400	3,000	2,181.82
1988-06-01	2,400	2,400	2,380	2,400	20,000	2,181.82
1988-05-31	2,400	2,400	2,380	2,380	13,000	2,163.64
1988-05-30	2,400	2,400	2,400	2,400	6,000	2,181.82
1988-05-27	2,380	2,400	2,380	2,400	20,000	2,181.82
1988-05-26	2,360	2,360	2,360	2,360	7,000	2,145.45
1988-05-25	2,380	2,380	2,380	2,380	1,000	2,163.64
1988-05-24	2,380	2,380	2,380	2,380	2,000	2,163.64
1988-05-23	2,350	2,350	2,350	2,350	1,000	2,136.36
1988-05-20	2,390	2,400	2,390	2,400	10,000	2,181.82
1988-05-19	2,410	2,410	2,400	2,400	6,000	2,181.82
1988-05-18	2,410	2,410	2,400	2,400	3,000	2,181.82
1988-05-17	2,440	2,440	2,400	2,400	5,000	2,181.82
1988-05-16	2,450	2,450	2,430	2,440	20,000	2,218.18
1988-05-13	2,380	2,440	2,380	2,440	36,000	2,218.18
1988-05-12	2,350	2,350	2,350	2,350	1,000	2,136.36
1988-05-11	2,400	2,400	2,350	2,350	47,000	2,136.36
1988-05-10	2,360	2,400	2,340	2,400	39,000	2,181.82
1988-05-09	2,350	2,350	2,350	2,350	12,000	2,136.36
1988-05-07	2,300	2,350	2,290	2,340	16,000	2,127.27
1988-05-06	2,270	2,290	2,270	2,290	205,000	2,081.82
1988-04-30	2,260	2,270	2,250	2,270	4,000	2,063.64
1988-04-28	2,250	2,260	2,250	2,250	8,000	2,045.45
1988-04-25	2,250	2,250	2,250	2,250	2,000	2,045.45
1988-04-23	2,250	2,250	2,250	2,250	1,000	2,045.45
1988-04-22	2,240	2,310	2,230	2,310	31,000	2,100
1988-04-20	2,270	2,270	2,230	2,230	14,000	2,027.27
1988-04-19	2,300	2,330	2,270	2,290	24,000	2,081.82
1988-04-18	2,290	2,290	2,270	2,290	15,000	2,081.82
1988-04-15	2,210	2,260	2,200	2,230	23,000	2,027.27
1988-04-14	2,180	2,210	2,180	2,180	15,000	1,981.82
1988-04-13	2,100	2,140	2,100	2,140	14,000	1,945.45
1988-04-12	2,060	2,070	2,060	2,070	15,000	1,881.82
1988-04-11	2,070	2,070	2,070	2,070	1,000	1,881.82
1988-04-07	2,050	2,050	2,050	2,050	4,000	1,863.64
1988-04-06	2,060	2,060	2,060	2,060	1,000	1,872.73
1988-04-04	2,060	2,060	2,060	2,060	1,000	1,872.73
1988-03-31	2,100	2,100	2,100	2,100	2,000	1,909.09
1988-03-30	2,050	2,100	2,050	2,100	12,000	1,909.09
1988-03-29	2,050	2,050	2,050	2,050	5,000	1,863.64
1988-03-28	1,990	1,990	1,990	1,990	1,000	1,809.09
1988-03-26	2,040	2,100	2,040	2,050	11,000	1,863.64
1988-03-25	2,030	2,040	2,030	2,040	9,000	1,854.55
1988-03-24	2,020	2,040	2,020	2,040	15,000	1,854.55
1988-03-23	2,040	2,040	2,030	2,030	4,000	1,845.45
1988-03-18	2,070	2,070	2,070	2,070	4,000	1,881.82
1988-03-17	2,070	2,070	2,070	2,070	1,000	1,881.82
1988-03-16	2,050	2,070	2,050	2,070	2,000	1,881.82
1988-03-14	2,020	2,100	2,020	2,100	5,000	1,909.09
1988-03-10	2,060	2,100	2,060	2,100	16,000	1,909.09
1988-03-07	2,060	2,070	2,060	2,070	85,000	1,881.82
1988-03-04	2,080	2,080	2,040	2,040	2,000	1,854.55
1988-03-03	2,150	2,150	2,150	2,150	10,000	1,954.55
1988-03-02	2,110	2,190	2,110	2,190	97,000	1,990.91
1988-03-01	2,140	2,150	2,100	2,150	28,000	1,954.55
1988-02-29	2,090	2,200	2,090	2,200	9,000	2,000
1988-02-24	2,150	2,150	2,140	2,140	4,000	1,945.45
1988-02-23	2,180	2,180	2,100	2,100	2,000	1,909.09
1988-02-22	2,170	2,200	2,170	2,180	4,000	1,981.82
1988-02-19	2,190	2,190	2,150	2,170	10,000	1,972.73
1988-02-18	2,190	2,190	2,170	2,170	7,000	1,972.73
1988-02-17	2,160	2,240	2,160	2,190	11,000	1,990.91
1988-02-16	2,140	2,160	2,140	2,140	144,000	1,945.45
1988-02-15	2,160	2,160	2,100	2,160	14,000	1,963.64
1988-02-12	2,150	2,200	2,150	2,160	28,000	1,963.64
1988-02-10	2,130	2,180	2,130	2,160	90,000	1,963.64
1988-02-09	2,050	2,100	2,050	2,100	17,000	1,909.09
1988-02-08	2,100	2,130	2,090	2,130	21,000	1,936.36
1988-02-06	2,060	2,090	2,050	2,080	14,000	1,890.91
1988-02-05	2,060	2,100	2,040	2,060	28,000	1,872.73
1988-02-04	1,960	2,080	1,950	2,080	61,000	1,890.91
1988-02-03	1,770	1,950	1,770	1,950	34,000	1,772.73
1988-02-02	1,660	1,740	1,660	1,740	14,000	1,581.82
1988-01-30	1,700	1,700	1,660	1,660	17,000	1,509.09
1988-01-29	1,660	1,660	1,660	1,660	1,000	1,509.09
1988-01-28	1,670	1,700	1,670	1,700	5,000	1,545.45
1988-01-27	1,670	1,700	1,670	1,700	2,000	1,545.45
1988-01-26	1,660	1,660	1,660	1,660	1,000	1,509.09
1988-01-25	1,630	1,630	1,630	1,630	1,000	1,481.82
1988-01-23	1,650	1,650	1,620	1,620	3,000	1,472.73
1988-01-22	1,650	1,650	1,650	1,650	1,000	1,500
1988-01-20	1,700	1,700	1,700	1,700	1,000	1,545.45
1988-01-18	1,660	1,660	1,650	1,650	7,000	1,500
1988-01-07	1,700	1,700	1,700	1,700	2,000	1,545.45
1988-01-06	1,600	1,600	1,600	1,600	1,000	1,454.55

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 [1988年度]

6961 (株)エンプラスの時系列データ [1988年度]