6961 (株)エンプラス の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-282,2502,2502,2502,2502,0002,250
1990-12-272,2502,2502,2502,2501,0002,250
1990-12-262,2202,2202,2202,2201,0002,220
1990-12-252,2802,2802,2802,2808,0002,280
1990-12-212,2602,2802,2602,28012,0002,280
1990-12-202,2502,2802,2502,28010,0002,280
1990-12-192,2302,2802,2302,27016,0002,270
1990-12-182,3002,3002,2302,2308,0002,230
1990-12-172,4002,4002,4002,4002,0002,400
1990-12-142,4902,4902,4902,49010,0002,490
1990-12-132,4502,4902,4502,49025,0002,490
1990-12-122,5002,5002,4502,4503,0002,450
1990-12-112,5402,5402,5402,5401,0002,540
1990-12-052,2702,3002,2602,3008,0002,300
1990-12-042,2202,2602,2202,26018,0002,260
1990-11-302,3802,3802,3802,3805,0002,380
1990-11-262,5002,5002,5002,50011,0002,500
1990-11-222,5102,5102,5002,5003,0002,500
1990-11-212,4602,4602,4602,4605,0002,460
1990-11-202,4202,5002,4202,50028,0002,500
1990-11-192,4002,4502,4002,45031,0002,450
1990-11-162,6602,6602,5202,52021,0002,520
1990-11-152,7002,7002,7002,7001,0002,700
1990-11-142,8002,8002,8002,8002,0002,800
1990-11-092,8902,9202,8902,89010,0002,890
1990-11-082,8502,8902,8502,8904,0002,890
1990-11-072,9202,9202,8802,92012,0002,920
1990-11-062,9202,9302,8902,92069,0002,920
1990-11-052,9302,9302,9202,9205,0002,920
1990-11-022,8902,9102,8902,91017,0002,910
1990-11-012,9502,9502,8302,93061,0002,930
1990-10-312,9702,9702,9502,9503,0002,950
1990-10-302,8902,9602,8902,9606,0002,960
1990-10-292,9002,9002,8902,8905,0002,890
1990-10-262,8102,8302,8102,83016,0002,830
1990-10-252,8502,8702,8102,87029,0002,870
1990-10-242,8002,8402,8002,84019,0002,840
1990-10-192,7002,7002,7002,70022,0002,700
1990-10-182,7002,7002,7002,7005,0002,700
1990-10-152,6802,6802,6802,68010,0002,680
1990-10-122,6202,6502,6002,60020,0002,600
1990-10-112,8502,8502,7002,70025,0002,700
1990-10-092,8202,8202,8002,80011,0002,800
1990-10-082,7502,8102,7002,70045,0002,700
1990-10-042,4002,4002,3902,3905,0002,390
1990-10-032,4502,4502,3602,36028,0002,360
1990-10-022,2002,3402,2002,30053,0002,300
1990-09-282,4202,4202,3502,3502,0002,350
1990-09-272,5102,5102,5002,5003,0002,500
1990-09-252,5102,5102,5102,5105,0002,510
1990-09-193,3003,3003,2803,2803,0002,981.82
1990-09-143,6003,6003,5003,5005,0003,181.82
1990-09-133,5003,6003,5003,60022,0003,272.73
1990-09-103,5803,5803,5803,5801,0003,254.55
1990-09-053,6503,6503,6503,6503,0003,318.18
1990-09-043,6003,6003,6003,6001,0003,272.73
1990-09-033,8503,8603,7503,75010,0003,409.09
1990-08-313,6003,6003,6003,6002,0003,272.73
1990-08-303,4503,5003,4503,5003,0003,181.82
1990-08-293,4503,4503,4503,4505,0003,136.36
1990-08-283,6003,6003,5403,54015,0003,218.18
1990-08-273,4903,4903,4803,4909,0003,172.73
1990-08-223,8903,8903,8903,8901,0003,536.36
1990-08-213,9003,9003,8603,9003,0003,545.45
1990-08-203,9003,9003,8603,86012,0003,509.09
1990-08-174,0004,0003,9203,95013,0003,590.91
1990-08-164,0504,0504,0004,00012,0003,636.36
1990-08-154,0004,0604,0004,05013,0003,681.82
1990-08-103,9003,9003,8903,8904,0003,536.36
1990-08-093,9403,9403,9403,9404,0003,581.82
1990-08-083,8703,8903,8703,8904,0003,536.36
1990-08-034,3004,3004,2204,22011,0003,836.36
1990-08-024,3504,3504,3004,30035,0003,909.09
1990-08-014,2404,3504,2404,35029,0003,954.55
1990-07-314,2104,2504,2104,21017,0003,827.27
1990-07-304,2904,2904,1804,20023,0003,818.18
1990-07-274,2004,2004,1504,15010,0003,772.73
1990-07-264,2404,2404,1504,15018,0003,772.73
1990-07-254,2004,2004,1504,16028,0003,781.82
1990-07-244,1004,1504,1004,15012,0003,772.73
1990-07-234,1804,1804,1504,1506,0003,772.73
1990-07-204,1804,1804,1504,18014,0003,800
1990-07-194,1804,1804,1504,18015,0003,800
1990-07-184,2404,2404,1304,13056,0003,754.55
1990-07-174,3804,3804,2504,25021,0003,863.64
1990-07-164,4504,4504,3504,35010,0003,954.55
1990-07-134,4504,4904,4004,40047,0004,000
1990-07-124,4504,4504,4204,42023,0004,018.18
1990-07-114,3104,3804,2904,38068,0003,981.82
1990-07-104,5004,5004,3004,33067,0003,936.36
1990-07-094,5504,5504,4704,550106,0004,136.36
1990-07-064,3404,5004,3204,500270,0004,090.91
1990-07-054,0504,2204,0504,190224,0003,809.09
1990-07-043,9504,0303,9504,000229,0003,636.36
1990-07-033,8603,9303,8503,93047,0003,572.73
1990-07-023,8903,9003,8603,87030,0003,518.18
1990-06-293,9003,9403,8503,94048,0003,581.82
1990-06-283,8403,8503,8003,85023,0003,500
1990-06-273,7803,8503,7503,85025,0003,500
1990-06-263,8403,8403,7503,75016,0003,409.09
1990-06-253,8003,8403,8003,80015,0003,454.55
1990-06-223,8803,8903,8703,89014,0003,536.36
1990-06-213,8903,9003,8503,89030,0003,536.36
1990-06-203,8003,8503,6503,83032,0003,481.82
1990-06-193,9203,9203,8903,8905,0003,536.36
1990-06-183,7803,9403,7403,94026,0003,581.82
1990-06-153,8203,8203,8003,80010,0003,454.55
1990-06-143,8503,9003,8203,82018,0003,472.73
1990-06-133,8503,8603,8503,8603,0003,509.09
1990-06-123,9003,9003,8903,9007,0003,545.45
1990-06-113,9003,9403,9003,9008,0003,545.45
1990-06-083,9303,9403,8903,90037,0003,545.45
1990-06-073,9303,9503,8503,890101,0003,536.36
1990-06-063,9503,9503,8503,95070,0003,590.91
1990-06-053,7003,8703,7003,75069,0003,409.09
1990-06-043,6003,6003,6003,60010,0003,272.73
1990-06-013,6103,6303,5903,60028,0003,272.73
1990-05-313,6003,6203,5803,61035,0003,281.82
1990-05-303,5903,6003,5903,5909,0003,263.64
1990-05-293,5803,6003,5803,58014,0003,254.55
1990-05-283,6203,6303,5903,5909,0003,263.64
1990-05-253,6903,6903,6703,6704,0003,336.36
1990-05-243,6903,6903,6803,6907,0003,354.55
1990-05-233,7003,7203,6903,69032,0003,354.55
1990-05-223,6803,7203,6803,72025,0003,381.82
1990-05-213,7303,7603,7303,73031,0003,390.91
1990-05-183,7403,7703,7303,73023,0003,390.91
1990-05-173,7403,7503,7303,75012,0003,409.09
1990-05-163,7603,7603,7603,7606,0003,418.18
1990-05-153,8203,8203,7503,75013,0003,409.09
1990-05-143,9003,9003,8103,82042,0003,472.73
1990-05-113,8003,8803,7903,85093,0003,500
1990-05-103,7703,8003,7503,80023,0003,454.55
1990-05-093,7503,7503,7403,7405,0003,400
1990-05-083,8003,8003,7703,77016,0003,427.27
1990-05-073,8603,8703,8003,80035,0003,454.55
1990-05-023,6103,8103,6003,81077,0003,463.64
1990-05-013,6803,7003,6503,6508,0003,318.18
1990-04-273,7503,7803,7303,73030,0003,390.91
1990-04-263,7503,7503,7503,7509,0003,409.09
1990-04-253,7503,8003,7503,75054,0003,409.09
1990-04-243,7503,8003,7503,80024,0003,454.55
1990-04-233,7303,7803,7303,75021,0003,409.09
1990-04-203,9103,9203,7803,780109,0003,436.36
1990-04-194,0504,0603,9003,900315,0003,545.45
1990-04-183,8304,1003,8304,030374,0003,663.64
1990-04-173,6503,9303,6503,880382,0003,527.27
1990-04-163,4003,6003,4003,60020,0003,272.73
1990-04-133,1903,4103,1603,40091,0003,090.91
1990-04-123,1903,2003,1903,2005,0002,909.09
1990-04-113,2103,2203,2003,2007,0002,909.09
1990-04-103,1203,2103,1203,20036,0002,909.09
1990-04-062,9002,9402,9002,90015,0002,636.36
1990-04-053,0003,0002,8202,90021,0002,636.36
1990-04-043,0903,1003,0003,00022,0002,727.27
1990-04-033,0103,1003,0103,07027,0002,790.91
1990-04-023,0003,0602,9503,06012,0002,781.82
1990-03-303,0703,1503,0703,10061,0002,818.18
1990-03-293,0603,1003,0603,07055,0002,790.91
1990-03-283,0903,1203,0603,12010,0002,836.36
1990-03-273,0503,1003,0503,1009,0002,818.18
1990-03-262,9903,0002,9503,00012,0002,727.27
1990-03-232,9102,9502,9102,9507,0002,681.82
1990-03-223,0403,0502,9502,9507,0002,681.82
1990-03-203,1403,1403,0503,0504,0002,772.73
1990-03-193,2503,2503,2003,2006,0002,909.09
1990-03-163,2503,2503,2303,25011,0002,954.55
1990-03-153,3503,3503,2803,28017,0002,981.82
1990-03-143,3003,3903,3003,3909,0003,081.82
1990-03-133,3703,3703,3503,3509,0003,045.45
1990-03-123,3603,4003,3503,35017,0003,045.45
1990-03-093,3503,3603,3003,35054,0003,045.45
1990-03-083,3003,3603,2703,2705,0002,972.73
1990-03-073,3003,3303,3003,30023,0003,000
1990-03-063,3203,3403,3103,3404,0003,036.36
1990-03-053,2703,3603,2603,3008,0003,000
1990-03-023,3603,3603,2603,26016,0002,963.64
1990-03-013,4003,4003,3603,36014,0003,054.55
1990-02-283,1303,3503,1303,300200,0003,000
1990-02-273,0603,1002,9903,10033,0002,818.18
1990-02-233,4003,4003,2503,25012,0002,954.55
1990-02-223,3503,4003,3103,40013,0003,090.91
1990-02-213,4203,4503,4203,4203,0003,109.09
1990-02-203,4603,4603,4603,4603,0003,145.45
1990-02-193,5703,5703,4603,4608,0003,145.45
1990-02-163,5703,5703,5703,5705,0003,245.45
1990-02-153,4803,6003,4503,45017,0003,136.36
1990-02-133,5903,5903,4803,4805,0003,163.64
1990-02-093,6903,6903,6003,65013,0003,318.18
1990-02-083,7003,7003,6503,69026,0003,354.55
1990-02-073,5903,7003,5903,70035,0003,363.64
1990-02-063,6003,6003,5903,5908,0003,263.64
1990-02-053,6003,6503,6003,60016,0003,272.73
1990-02-023,5003,5603,4503,56025,0003,236.36
1990-02-013,4503,5003,4503,50019,0003,181.82
1990-01-313,4003,4003,3703,3705,0003,063.64
1990-01-303,3003,4003,2903,40024,0003,090.91
1990-01-293,4003,4003,3303,33013,0003,027.27
1990-01-263,5003,5103,4703,50026,0003,181.82
1990-01-253,5103,5603,5003,51019,0003,190.91
1990-01-243,6403,6403,5003,50042,0003,181.82
1990-01-233,5203,7303,5203,650102,0003,318.18
1990-01-223,6503,6503,5003,50037,0003,181.82
1990-01-193,6503,6503,5603,62029,0003,290.91
1990-01-183,7203,9003,7003,700250,0003,363.64
1990-01-173,6003,7303,5603,73089,0003,390.91
1990-01-163,7103,7103,5503,55058,0003,227.27
1990-01-123,5503,8703,5503,800253,0003,454.55
1990-01-113,7003,7003,5103,51099,0003,190.91
1990-01-103,4903,8003,4903,800299,0003,454.55
1990-01-093,3003,4003,2303,400143,0003,090.91
1990-01-083,1703,3403,1703,330170,0003,027.27
1990-01-053,2003,2903,0803,170297,0002,881.82
1990-01-042,9103,0202,9103,02073,0002,745.45

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