6961 (株)エンプラス の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1991-12-27 | 2,680 | 2,680 | 2,680 | 2,680 | 25,000 | 2,680 |
| 1991-12-26 | 2,720 | 2,720 | 2,720 | 2,720 | 7,000 | 2,720 |
| 1991-12-25 | 2,710 | 2,710 | 2,710 | 2,710 | 6,000 | 2,710 |
| 1991-12-24 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 1991-12-20 | 2,710 | 2,750 | 2,710 | 2,750 | 5,000 | 2,750 |
| 1991-12-19 | 2,710 | 2,710 | 2,710 | 2,710 | 11,000 | 2,710 |
| 1991-12-18 | 2,750 | 2,750 | 2,720 | 2,720 | 3,000 | 2,720 |
| 1991-12-17 | 2,700 | 2,720 | 2,700 | 2,720 | 35,000 | 2,720 |
| 1991-12-16 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1991-12-13 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 | 2,700 |
| 1991-12-11 | 2,750 | 2,750 | 2,700 | 2,700 | 8,000 | 2,700 |
| 1991-12-10 | 2,800 | 2,800 | 2,750 | 2,750 | 4,000 | 2,750 |
| 1991-12-05 | 2,800 | 2,800 | 2,780 | 2,800 | 7,000 | 2,800 |
| 1991-12-04 | 2,760 | 2,780 | 2,750 | 2,780 | 21,000 | 2,780 |
| 1991-12-03 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 2,760 |
| 1991-12-02 | 2,800 | 2,800 | 2,750 | 2,750 | 6,000 | 2,750 |
| 1991-11-29 | 2,830 | 2,830 | 2,830 | 2,830 | 3,000 | 2,830 |
| 1991-11-27 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,900 |
| 1991-11-26 | 2,930 | 2,930 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1991-11-22 | 2,950 | 3,000 | 2,930 | 3,000 | 43,000 | 3,000 |
| 1991-11-21 | 3,000 | 3,000 | 3,000 | 3,000 | 17,000 | 3,000 |
| 1991-11-19 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1991-11-18 | 2,950 | 2,950 | 2,950 | 2,950 | 9,000 | 2,950 |
| 1991-11-15 | 2,950 | 2,950 | 2,950 | 2,950 | 13,000 | 2,950 |
| 1991-11-14 | 3,010 | 3,010 | 2,950 | 2,950 | 12,000 | 2,950 |
| 1991-11-13 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 3,000 |
| 1991-11-12 | 3,020 | 3,020 | 3,000 | 3,000 | 21,000 | 3,000 |
| 1991-11-11 | 3,020 | 3,020 | 3,020 | 3,020 | 9,000 | 3,020 |
| 1991-11-07 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 3,020 |
| 1991-11-06 | 3,000 | 3,010 | 3,000 | 3,010 | 3,000 | 3,010 |
| 1991-11-05 | 3,030 | 3,050 | 2,990 | 3,000 | 22,000 | 3,000 |
| 1991-11-01 | 2,980 | 3,010 | 2,980 | 2,990 | 96,000 | 2,990 |
| 1991-10-31 | 3,000 | 3,000 | 2,970 | 2,970 | 6,000 | 2,970 |
| 1991-10-30 | 3,080 | 3,080 | 3,080 | 3,080 | 4,000 | 3,080 |
| 1991-10-29 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 | 3,100 |
| 1991-10-25 | 3,050 | 3,100 | 3,050 | 3,100 | 4,000 | 3,100 |
| 1991-10-24 | 3,150 | 3,150 | 3,150 | 3,150 | 15,000 | 3,150 |
| 1991-10-23 | 3,180 | 3,180 | 3,140 | 3,160 | 28,000 | 3,160 |
| 1991-10-22 | 3,220 | 3,220 | 3,140 | 3,160 | 53,000 | 3,160 |
| 1991-10-21 | 3,240 | 3,240 | 3,210 | 3,210 | 4,000 | 3,210 |
| 1991-10-18 | 3,250 | 3,250 | 3,180 | 3,190 | 80,000 | 3,190 |
| 1991-10-17 | 3,200 | 3,240 | 3,190 | 3,230 | 8,000 | 3,230 |
| 1991-10-16 | 3,090 | 3,250 | 3,050 | 3,250 | 75,000 | 3,250 |
| 1991-10-15 | 2,940 | 3,000 | 2,940 | 3,000 | 16,000 | 3,000 |
| 1991-10-14 | 3,010 | 3,010 | 2,980 | 2,980 | 16,000 | 2,980 |
| 1991-10-11 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 | 3,050 |
| 1991-10-09 | 3,060 | 3,060 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1991-10-08 | 3,050 | 3,060 | 3,050 | 3,060 | 11,000 | 3,060 |
| 1991-10-07 | 3,060 | 3,070 | 3,050 | 3,060 | 16,000 | 3,060 |
| 1991-10-04 | 3,110 | 3,110 | 3,070 | 3,080 | 11,000 | 3,080 |
| 1991-10-02 | 3,150 | 3,180 | 3,150 | 3,150 | 13,000 | 3,150 |
| 1991-10-01 | 3,050 | 3,100 | 3,050 | 3,100 | 18,000 | 3,100 |
| 1991-09-30 | 3,110 | 3,110 | 3,060 | 3,060 | 24,000 | 3,060 |
| 1991-09-27 | 3,070 | 3,120 | 3,070 | 3,120 | 3,000 | 3,120 |
| 1991-09-26 | 3,030 | 3,080 | 3,030 | 3,040 | 9,000 | 3,040 |
| 1991-09-25 | 2,900 | 3,000 | 2,900 | 3,000 | 46,000 | 3,000 |
| 1991-09-20 | 2,900 | 2,900 | 2,880 | 2,890 | 4,000 | 2,890 |
| 1991-09-19 | 2,900 | 2,900 | 2,890 | 2,900 | 8,000 | 2,900 |
| 1991-09-18 | 2,880 | 2,900 | 2,880 | 2,900 | 33,000 | 2,900 |
| 1991-09-17 | 2,870 | 2,900 | 2,870 | 2,900 | 2,000 | 2,900 |
| 1991-09-12 | 2,870 | 2,880 | 2,840 | 2,880 | 27,000 | 2,880 |
| 1991-09-11 | 2,890 | 2,890 | 2,850 | 2,870 | 42,000 | 2,870 |
| 1991-09-10 | 2,890 | 2,890 | 2,860 | 2,860 | 19,000 | 2,860 |
| 1991-09-09 | 2,790 | 2,850 | 2,790 | 2,850 | 12,000 | 2,850 |
| 1991-09-05 | 2,750 | 2,770 | 2,750 | 2,770 | 48,000 | 2,770 |
| 1991-09-04 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 | 2,750 |
| 1991-09-03 | 2,750 | 2,750 | 2,730 | 2,750 | 29,000 | 2,750 |
| 1991-09-02 | 2,740 | 2,770 | 2,740 | 2,750 | 19,000 | 2,750 |
| 1991-08-30 | 2,800 | 2,800 | 2,780 | 2,780 | 9,000 | 2,780 |
| 1991-08-29 | 2,800 | 2,800 | 2,800 | 2,800 | 6,000 | 2,800 |
| 1991-08-26 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 2,930 |
| 1991-08-23 | 3,000 | 3,000 | 2,950 | 2,950 | 4,000 | 2,950 |
| 1991-08-22 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 | 3,000 |
| 1991-08-21 | 2,830 | 3,000 | 2,830 | 2,950 | 22,000 | 2,950 |
| 1991-08-16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1991-08-15 | 3,050 | 3,050 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1991-08-13 | 3,280 | 3,280 | 3,200 | 3,200 | 23,000 | 3,200 |
| 1991-08-12 | 3,430 | 3,430 | 3,300 | 3,300 | 36,000 | 3,300 |
| 1991-08-05 | 3,480 | 3,500 | 3,480 | 3,500 | 9,000 | 3,500 |
| 1991-08-02 | 3,400 | 3,500 | 3,400 | 3,500 | 25,000 | 3,500 |
| 1991-08-01 | 3,350 | 3,350 | 3,350 | 3,350 | 8,000 | 3,350 |
| 1991-07-31 | 3,400 | 3,400 | 3,350 | 3,350 | 39,000 | 3,350 |
| 1991-07-30 | 3,300 | 3,300 | 3,300 | 3,300 | 7,000 | 3,300 |
| 1991-07-29 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 3,350 |
| 1991-07-26 | 3,360 | 3,400 | 3,360 | 3,360 | 25,000 | 3,360 |
| 1991-07-23 | 3,380 | 3,380 | 3,320 | 3,360 | 12,000 | 3,360 |
| 1991-07-22 | 3,500 | 3,500 | 3,410 | 3,410 | 4,000 | 3,410 |
| 1991-07-18 | 3,470 | 3,520 | 3,470 | 3,520 | 15,000 | 3,520 |
| 1991-07-17 | 3,580 | 3,600 | 3,510 | 3,520 | 32,000 | 3,520 |
| 1991-07-16 | 3,500 | 3,600 | 3,500 | 3,600 | 31,000 | 3,600 |
| 1991-07-15 | 3,500 | 3,550 | 3,500 | 3,550 | 31,000 | 3,550 |
| 1991-07-12 | 3,410 | 3,500 | 3,380 | 3,500 | 26,000 | 3,500 |
| 1991-07-11 | 3,460 | 3,480 | 3,410 | 3,420 | 23,000 | 3,420 |
| 1991-07-10 | 3,330 | 3,450 | 3,330 | 3,410 | 26,000 | 3,410 |
| 1991-07-09 | 3,280 | 3,280 | 3,280 | 3,280 | 7,000 | 3,280 |
| 1991-07-05 | 3,450 | 3,450 | 3,430 | 3,430 | 11,000 | 3,430 |
| 1991-07-04 | 3,350 | 3,400 | 3,300 | 3,400 | 25,000 | 3,400 |
| 1991-07-03 | 3,600 | 3,600 | 3,400 | 3,400 | 36,000 | 3,400 |
| 1991-07-02 | 3,700 | 3,700 | 3,610 | 3,610 | 190,000 | 3,610 |
| 1991-07-01 | 3,650 | 3,750 | 3,580 | 3,740 | 127,000 | 3,740 |
| 1991-06-28 | 3,380 | 3,700 | 3,380 | 3,560 | 309,000 | 3,560 |
| 1991-06-27 | 3,410 | 3,410 | 3,340 | 3,380 | 65,000 | 3,380 |
| 1991-06-26 | 3,300 | 3,450 | 3,300 | 3,350 | 117,000 | 3,350 |
| 1991-06-25 | 3,300 | 3,300 | 3,180 | 3,240 | 110,000 | 3,240 |
| 1991-06-24 | 3,470 | 3,470 | 3,350 | 3,350 | 44,000 | 3,350 |
| 1991-06-21 | 3,240 | 3,500 | 3,240 | 3,420 | 118,000 | 3,420 |
| 1991-06-20 | 3,150 | 3,200 | 3,140 | 3,200 | 34,000 | 3,200 |
| 1991-06-19 | 3,200 | 3,200 | 3,100 | 3,150 | 24,000 | 3,150 |
| 1991-06-18 | 3,320 | 3,320 | 3,280 | 3,300 | 23,000 | 3,300 |
| 1991-06-17 | 3,360 | 3,410 | 3,340 | 3,340 | 77,000 | 3,340 |
| 1991-06-14 | 3,270 | 3,310 | 3,240 | 3,310 | 24,000 | 3,310 |
| 1991-06-13 | 3,200 | 3,250 | 3,200 | 3,250 | 18,000 | 3,250 |
| 1991-06-12 | 3,150 | 3,200 | 3,150 | 3,200 | 8,000 | 3,200 |
| 1991-06-11 | 3,100 | 3,100 | 3,080 | 3,080 | 3,000 | 3,080 |
| 1991-06-07 | 3,080 | 3,080 | 3,080 | 3,080 | 4,000 | 3,080 |
| 1991-06-06 | 3,050 | 3,090 | 3,050 | 3,080 | 13,000 | 3,080 |
| 1991-06-05 | 3,140 | 3,140 | 3,090 | 3,100 | 12,000 | 3,100 |
| 1991-06-04 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,190 |
| 1991-06-03 | 3,220 | 3,240 | 3,190 | 3,190 | 11,000 | 3,190 |
| 1991-05-31 | 3,160 | 3,240 | 3,160 | 3,240 | 11,000 | 3,240 |
| 1991-05-30 | 3,150 | 3,200 | 3,150 | 3,190 | 33,000 | 3,190 |
| 1991-05-29 | 3,050 | 3,120 | 3,040 | 3,120 | 34,000 | 3,120 |
| 1991-05-28 | 3,120 | 3,120 | 3,060 | 3,060 | 4,000 | 3,060 |
| 1991-05-27 | 3,100 | 3,140 | 3,050 | 3,140 | 4,000 | 3,140 |
| 1991-05-24 | 3,100 | 3,100 | 3,100 | 3,100 | 13,000 | 3,100 |
| 1991-05-23 | 3,150 | 3,190 | 3,140 | 3,140 | 29,000 | 3,140 |
| 1991-05-22 | 3,060 | 3,150 | 3,060 | 3,150 | 22,000 | 3,150 |
| 1991-05-21 | 3,010 | 3,010 | 3,000 | 3,010 | 8,000 | 3,010 |
| 1991-05-20 | 3,060 | 3,060 | 3,010 | 3,010 | 13,000 | 3,010 |
| 1991-05-17 | 3,000 | 3,060 | 3,000 | 3,060 | 9,000 | 3,060 |
| 1991-05-16 | 3,010 | 3,010 | 3,010 | 3,010 | 12,000 | 3,010 |
| 1991-05-15 | 3,240 | 3,240 | 3,190 | 3,200 | 14,000 | 3,200 |
| 1991-05-14 | 3,350 | 3,350 | 3,290 | 3,290 | 23,000 | 3,290 |
| 1991-05-13 | 3,360 | 3,360 | 3,320 | 3,350 | 33,000 | 3,350 |
| 1991-05-10 | 3,300 | 3,450 | 3,300 | 3,420 | 169,000 | 3,420 |
| 1991-05-09 | 3,120 | 3,300 | 3,120 | 3,300 | 142,000 | 3,300 |
| 1991-05-08 | 3,130 | 3,130 | 3,120 | 3,120 | 7,000 | 3,120 |
| 1991-05-07 | 3,150 | 3,160 | 3,150 | 3,160 | 3,000 | 3,160 |
| 1991-05-02 | 3,160 | 3,160 | 3,100 | 3,100 | 2,000 | 3,100 |
| 1991-05-01 | 3,060 | 3,060 | 3,050 | 3,060 | 17,000 | 3,060 |
| 1991-04-30 | 3,110 | 3,110 | 3,110 | 3,110 | 3,000 | 3,110 |
| 1991-04-26 | 3,150 | 3,160 | 3,100 | 3,160 | 4,000 | 3,160 |
| 1991-04-25 | 3,200 | 3,200 | 3,180 | 3,180 | 9,000 | 3,180 |
| 1991-04-24 | 3,180 | 3,210 | 3,180 | 3,210 | 55,000 | 3,210 |
| 1991-04-23 | 3,180 | 3,180 | 3,130 | 3,130 | 12,000 | 3,130 |
| 1991-04-22 | 3,200 | 3,200 | 3,150 | 3,200 | 4,000 | 3,200 |
| 1991-04-19 | 3,130 | 3,190 | 3,100 | 3,190 | 22,000 | 3,190 |
| 1991-04-18 | 3,100 | 3,100 | 3,060 | 3,090 | 34,000 | 3,090 |
| 1991-04-17 | 3,150 | 3,200 | 3,120 | 3,200 | 9,000 | 3,200 |
| 1991-04-16 | 3,150 | 3,170 | 3,120 | 3,150 | 14,000 | 3,150 |
| 1991-04-15 | 3,230 | 3,230 | 3,150 | 3,160 | 19,000 | 3,160 |
| 1991-04-12 | 3,030 | 3,150 | 3,000 | 3,150 | 50,000 | 3,150 |
| 1991-04-11 | 3,050 | 3,100 | 2,950 | 2,950 | 33,000 | 2,950 |
| 1991-04-10 | 2,930 | 3,020 | 2,930 | 3,000 | 18,000 | 3,000 |
| 1991-04-09 | 3,040 | 3,050 | 2,960 | 2,970 | 18,000 | 2,970 |
| 1991-04-08 | 3,100 | 3,100 | 3,090 | 3,090 | 15,000 | 3,090 |
| 1991-04-05 | 3,270 | 3,270 | 3,150 | 3,150 | 3,000 | 3,150 |
| 1991-04-04 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 3,270 |
| 1991-04-03 | 3,250 | 3,310 | 3,200 | 3,310 | 59,000 | 3,310 |
| 1991-04-02 | 3,200 | 3,300 | 3,100 | 3,300 | 77,000 | 3,300 |
| 1991-04-01 | 3,200 | 3,200 | 3,130 | 3,200 | 65,000 | 3,200 |
| 1991-03-29 | 3,000 | 3,000 | 3,000 | 3,000 | 19,000 | 3,000 |
| 1991-03-28 | 2,710 | 2,840 | 2,700 | 2,800 | 19,000 | 2,800 |
| 1991-03-25 | 2,750 | 2,750 | 2,700 | 2,700 | 5,000 | 2,700 |
| 1991-03-22 | 2,850 | 2,850 | 2,790 | 2,800 | 31,000 | 2,800 |
| 1991-03-20 | 2,840 | 2,890 | 2,840 | 2,850 | 17,000 | 2,850 |
| 1991-03-19 | 2,960 | 2,960 | 2,910 | 2,960 | 23,000 | 2,960 |
| 1991-03-18 | 3,000 | 3,030 | 2,950 | 2,950 | 38,000 | 2,950 |
| 1991-03-15 | 3,030 | 3,040 | 2,970 | 3,000 | 120,000 | 3,000 |
| 1991-03-14 | 2,940 | 3,050 | 2,940 | 2,990 | 109,000 | 2,990 |
| 1991-03-13 | 2,750 | 2,910 | 2,750 | 2,900 | 172,000 | 2,900 |
| 1991-03-12 | 2,670 | 2,740 | 2,670 | 2,740 | 21,000 | 2,740 |
| 1991-03-11 | 2,600 | 2,670 | 2,600 | 2,640 | 17,000 | 2,640 |
| 1991-03-08 | 2,640 | 2,670 | 2,620 | 2,640 | 64,000 | 2,640 |
| 1991-03-07 | 2,650 | 2,670 | 2,650 | 2,650 | 16,000 | 2,650 |
| 1991-03-06 | 2,670 | 2,700 | 2,650 | 2,650 | 82,000 | 2,650 |
| 1991-03-05 | 2,670 | 2,670 | 2,650 | 2,660 | 16,000 | 2,660 |
| 1991-03-04 | 2,600 | 2,630 | 2,600 | 2,630 | 11,000 | 2,630 |
| 1991-02-28 | 2,560 | 2,600 | 2,560 | 2,590 | 19,000 | 2,590 |
| 1991-02-27 | 2,600 | 2,600 | 2,550 | 2,550 | 15,000 | 2,550 |
| 1991-02-26 | 2,490 | 2,550 | 2,490 | 2,550 | 23,000 | 2,550 |
| 1991-02-25 | 2,470 | 2,500 | 2,470 | 2,500 | 14,000 | 2,500 |
| 1991-02-22 | 2,450 | 2,460 | 2,450 | 2,450 | 4,000 | 2,450 |
| 1991-02-21 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1991-02-19 | 2,410 | 2,410 | 2,410 | 2,410 | 19,000 | 2,410 |
| 1991-02-18 | 2,290 | 2,400 | 2,290 | 2,400 | 12,000 | 2,400 |
| 1991-02-15 | 2,280 | 2,280 | 2,250 | 2,250 | 4,000 | 2,250 |
| 1991-02-14 | 2,220 | 2,250 | 2,200 | 2,250 | 21,000 | 2,250 |
| 1991-02-13 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 2,160 |
| 1991-02-12 | 2,120 | 2,150 | 2,120 | 2,150 | 6,000 | 2,150 |
| 1991-02-07 | 2,060 | 2,090 | 2,060 | 2,090 | 32,000 | 2,090 |
| 1991-02-06 | 2,020 | 2,060 | 2,020 | 2,060 | 11,000 | 2,060 |
| 1991-02-05 | 1,960 | 1,990 | 1,960 | 1,990 | 17,000 | 1,990 |
| 1991-02-01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1991-01-31 | 1,970 | 1,970 | 1,920 | 1,920 | 31,000 | 1,920 |
| 1991-01-30 | 1,750 | 1,880 | 1,750 | 1,880 | 9,000 | 1,880 |
| 1991-01-29 | 1,680 | 1,750 | 1,680 | 1,750 | 6,000 | 1,750 |
| 1991-01-28 | 1,690 | 1,700 | 1,670 | 1,670 | 4,000 | 1,670 |
| 1991-01-25 | 1,730 | 1,750 | 1,720 | 1,720 | 12,000 | 1,720 |
| 1991-01-24 | 1,790 | 1,790 | 1,660 | 1,660 | 25,000 | 1,660 |
| 1991-01-23 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1991-01-22 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1991-01-21 | 1,970 | 1,970 | 1,940 | 1,940 | 20,000 | 1,940 |
| 1991-01-18 | 2,000 | 2,040 | 2,000 | 2,040 | 33,000 | 2,040 |
| 1991-01-17 | 2,000 | 2,000 | 2,000 | 2,000 | 22,000 | 2,000 |
| 1991-01-14 | 2,020 | 2,040 | 2,010 | 2,010 | 32,000 | 2,010 |
| 1991-01-10 | 2,140 | 2,140 | 2,140 | 2,140 | 20,000 | 2,140 |
| 1991-01-09 | 2,140 | 2,140 | 2,140 | 2,140 | 5,000 | 2,140 |
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
