6961 (株)エンプラス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 2,070 | 2,070 | 2,070 | 2,070 | 9,000 | 2,070 |
| 1992-12-28 | 2,100 | 2,100 | 2,070 | 2,070 | 5,000 | 2,070 |
| 1992-12-25 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1992-12-22 | 2,050 | 2,100 | 2,040 | 2,050 | 5,000 | 2,050 |
| 1992-12-18 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 1992-12-17 | 2,000 | 2,010 | 2,000 | 2,010 | 6,000 | 2,010 |
| 1992-12-16 | 2,010 | 2,010 | 1,980 | 2,000 | 12,000 | 2,000 |
| 1992-12-15 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1992-12-14 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1992-12-11 | 2,040 | 2,040 | 2,000 | 2,000 | 14,000 | 2,000 |
| 1992-12-10 | 1,990 | 2,050 | 1,990 | 2,000 | 19,000 | 2,000 |
| 1992-12-09 | 1,900 | 1,910 | 1,900 | 1,900 | 17,000 | 1,900 |
| 1992-12-08 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 1,900 |
| 1992-12-07 | 1,900 | 1,900 | 1,870 | 1,900 | 11,000 | 1,900 |
| 1992-12-04 | 1,830 | 1,910 | 1,830 | 1,870 | 30,000 | 1,870 |
| 1992-12-03 | 1,760 | 1,800 | 1,750 | 1,800 | 17,000 | 1,800 |
| 1992-12-02 | 1,740 | 1,750 | 1,740 | 1,750 | 15,000 | 1,750 |
| 1992-12-01 | 1,790 | 1,800 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1992-11-30 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1992-11-27 | 1,800 | 1,800 | 1,750 | 1,750 | 14,000 | 1,750 |
| 1992-11-26 | 1,650 | 1,700 | 1,650 | 1,700 | 17,000 | 1,700 |
| 1992-11-24 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1992-11-20 | 1,720 | 1,720 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1992-11-12 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 1,810 |
| 1992-11-06 | 1,910 | 1,910 | 1,860 | 1,860 | 2,000 | 1,860 |
| 1992-10-28 | 1,950 | 1,950 | 1,950 | 1,950 | 17,000 | 1,950 |
| 1992-10-22 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1992-10-21 | 1,920 | 1,920 | 1,910 | 1,910 | 12,000 | 1,910 |
| 1992-10-20 | 1,930 | 1,930 | 1,930 | 1,930 | 8,000 | 1,930 |
| 1992-10-16 | 1,960 | 1,990 | 1,960 | 1,990 | 5,000 | 1,990 |
| 1992-10-15 | 1,960 | 1,960 | 1,960 | 1,960 | 7,000 | 1,960 |
| 1992-10-09 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 1,960 |
| 1992-10-07 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
| 1992-10-06 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1992-10-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1992-10-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1992-09-29 | 1,910 | 1,960 | 1,910 | 1,960 | 25,000 | 1,960 |
| 1992-09-28 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1992-09-25 | 1,930 | 1,930 | 1,900 | 1,910 | 35,000 | 1,910 |
| 1992-09-24 | 1,900 | 1,930 | 1,900 | 1,930 | 17,000 | 1,930 |
| 1992-09-22 | 2,000 | 2,000 | 1,900 | 1,900 | 51,000 | 1,900 |
| 1992-09-21 | 2,010 | 2,010 | 2,010 | 2,010 | 6,000 | 2,010 |
| 1992-09-18 | 2,110 | 2,110 | 2,090 | 2,100 | 20,000 | 2,100 |
| 1992-09-16 | 2,200 | 2,200 | 2,160 | 2,160 | 4,000 | 2,160 |
| 1992-09-14 | 2,200 | 2,200 | 2,200 | 2,200 | 10,000 | 2,200 |
| 1992-09-11 | 2,270 | 2,270 | 2,260 | 2,260 | 9,000 | 2,260 |
| 1992-09-10 | 2,280 | 2,280 | 2,280 | 2,280 | 25,000 | 2,280 |
| 1992-09-09 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1992-09-04 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1992-09-03 | 2,340 | 2,340 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1992-09-02 | 2,350 | 2,350 | 2,350 | 2,350 | 5,000 | 2,350 |
| 1992-09-01 | 2,410 | 2,410 | 2,400 | 2,400 | 5,000 | 2,400 |
| 1992-08-31 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,350 |
| 1992-08-28 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 1992-08-27 | 2,310 | 2,340 | 2,310 | 2,340 | 9,000 | 2,340 |
| 1992-08-25 | 2,300 | 2,350 | 2,300 | 2,350 | 4,000 | 2,350 |
| 1992-08-24 | 2,300 | 2,300 | 2,300 | 2,300 | 50,000 | 2,300 |
| 1992-08-21 | 2,360 | 2,360 | 2,360 | 2,360 | 5,000 | 2,360 |
| 1992-08-20 | 2,280 | 2,350 | 2,280 | 2,350 | 13,000 | 2,350 |
| 1992-08-19 | 2,200 | 2,240 | 2,200 | 2,240 | 22,000 | 2,240 |
| 1992-08-18 | 2,270 | 2,270 | 2,240 | 2,240 | 2,000 | 2,240 |
| 1992-08-17 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 2,270 |
| 1992-08-13 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1992-08-12 | 2,380 | 2,380 | 2,350 | 2,350 | 14,000 | 2,350 |
| 1992-08-11 | 2,400 | 2,400 | 2,390 | 2,390 | 12,000 | 2,390 |
| 1992-08-10 | 2,400 | 2,410 | 2,400 | 2,410 | 7,000 | 2,410 |
| 1992-08-07 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 1992-08-06 | 2,410 | 2,410 | 2,400 | 2,410 | 8,000 | 2,410 |
| 1992-08-05 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 2,410 |
| 1992-08-04 | 2,410 | 2,410 | 2,400 | 2,400 | 5,000 | 2,400 |
| 1992-08-03 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 | 2,400 |
| 1992-07-31 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 2,400 |
| 1992-07-29 | 2,420 | 2,420 | 2,420 | 2,420 | 5,000 | 2,420 |
| 1992-07-28 | 2,450 | 2,450 | 2,420 | 2,420 | 12,000 | 2,420 |
| 1992-07-24 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 | 2,420 |
| 1992-07-23 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 1992-07-22 | 2,450 | 2,450 | 2,410 | 2,410 | 6,000 | 2,410 |
| 1992-07-21 | 2,450 | 2,450 | 2,450 | 2,450 | 6,000 | 2,450 |
| 1992-07-20 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1992-07-17 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 2,450 |
| 1992-07-16 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 2,450 |
| 1992-07-15 | 2,500 | 2,500 | 2,480 | 2,500 | 15,000 | 2,500 |
| 1992-07-14 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1992-07-10 | 2,480 | 2,480 | 2,480 | 2,480 | 5,000 | 2,480 |
| 1992-07-09 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 2,480 |
| 1992-07-07 | 2,540 | 2,540 | 2,520 | 2,520 | 12,000 | 2,520 |
| 1992-07-03 | 2,530 | 2,540 | 2,500 | 2,500 | 13,000 | 2,500 |
| 1992-07-01 | 2,530 | 2,530 | 2,530 | 2,530 | 15,000 | 2,530 |
| 1992-06-30 | 2,490 | 2,490 | 2,450 | 2,450 | 9,000 | 2,450 |
| 1992-06-26 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 2,470 |
| 1992-06-25 | 2,560 | 2,560 | 2,560 | 2,560 | 4,000 | 2,560 |
| 1992-06-18 | 2,460 | 2,460 | 2,460 | 2,460 | 10,000 | 2,460 |
| 1992-06-16 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 | 2,550 |
| 1992-06-12 | 2,550 | 2,550 | 2,540 | 2,540 | 6,000 | 2,540 |
| 1992-06-10 | 2,550 | 2,550 | 2,550 | 2,550 | 10,000 | 2,550 |
| 1992-06-09 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 2,540 |
| 1992-06-05 | 2,540 | 2,540 | 2,540 | 2,540 | 2,000 | 2,540 |
| 1992-06-04 | 2,560 | 2,560 | 2,560 | 2,560 | 5,000 | 2,560 |
| 1992-06-03 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 | 2,600 |
| 1992-05-27 | 2,660 | 2,660 | 2,660 | 2,660 | 100,000 | 2,660 |
| 1992-05-26 | 2,640 | 2,640 | 2,630 | 2,630 | 101,000 | 2,630 |
| 1992-05-25 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 | 2,640 |
| 1992-05-21 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 1992-05-20 | 2,650 | 2,650 | 2,600 | 2,630 | 11,000 | 2,630 |
| 1992-05-19 | 2,700 | 2,700 | 2,650 | 2,650 | 8,000 | 2,650 |
| 1992-05-18 | 2,700 | 2,700 | 2,700 | 2,700 | 9,000 | 2,700 |
| 1992-05-15 | 2,710 | 2,710 | 2,710 | 2,710 | 9,000 | 2,710 |
| 1992-05-14 | 2,740 | 2,750 | 2,740 | 2,750 | 35,000 | 2,750 |
| 1992-05-13 | 2,690 | 2,750 | 2,680 | 2,750 | 47,000 | 2,750 |
| 1992-05-12 | 2,630 | 2,700 | 2,630 | 2,700 | 40,000 | 2,700 |
| 1992-05-08 | 2,470 | 2,470 | 2,470 | 2,470 | 13,000 | 2,470 |
| 1992-05-07 | 2,470 | 2,470 | 2,470 | 2,470 | 5,000 | 2,470 |
| 1992-05-06 | 2,450 | 2,460 | 2,450 | 2,450 | 17,000 | 2,450 |
| 1992-05-01 | 2,390 | 2,390 | 2,390 | 2,390 | 4,000 | 2,390 |
| 1992-04-30 | 2,370 | 2,370 | 2,370 | 2,370 | 3,000 | 2,370 |
| 1992-04-28 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 1992-04-27 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1992-04-24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1992-04-22 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1992-04-21 | 2,400 | 2,450 | 2,400 | 2,450 | 6,000 | 2,450 |
| 1992-04-20 | 2,500 | 2,500 | 2,460 | 2,460 | 5,000 | 2,460 |
| 1992-04-17 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 2,500 |
| 1992-04-16 | 2,530 | 2,550 | 2,530 | 2,530 | 13,000 | 2,530 |
| 1992-04-15 | 2,360 | 2,420 | 2,360 | 2,420 | 10,000 | 2,420 |
| 1992-04-14 | 2,360 | 2,420 | 2,360 | 2,360 | 17,000 | 2,360 |
| 1992-04-13 | 2,400 | 2,440 | 2,400 | 2,400 | 14,000 | 2,400 |
| 1992-04-10 | 2,510 | 2,510 | 2,500 | 2,500 | 8,000 | 2,500 |
| 1992-04-09 | 2,450 | 2,520 | 2,450 | 2,520 | 13,000 | 2,520 |
| 1992-04-08 | 2,480 | 2,480 | 2,420 | 2,420 | 3,000 | 2,420 |
| 1992-04-07 | 2,520 | 2,530 | 2,520 | 2,530 | 11,000 | 2,530 |
| 1992-04-06 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,440 |
| 1992-04-03 | 2,390 | 2,390 | 2,390 | 2,390 | 7,000 | 2,390 |
| 1992-04-02 | 2,540 | 2,540 | 2,540 | 2,540 | 2,000 | 2,540 |
| 1992-03-31 | 2,600 | 2,600 | 2,600 | 2,600 | 8,000 | 2,600 |
| 1992-03-30 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1992-03-25 | 2,590 | 2,590 | 2,590 | 2,590 | 2,000 | 2,590 |
| 1992-03-24 | 2,670 | 2,670 | 2,590 | 2,590 | 7,000 | 2,590 |
| 1992-03-23 | 2,670 | 2,670 | 2,670 | 2,670 | 8,000 | 2,670 |
| 1992-03-19 | 2,650 | 2,650 | 2,650 | 2,650 | 17,000 | 2,650 |
| 1992-03-18 | 2,650 | 2,650 | 2,650 | 2,650 | 20,000 | 2,650 |
| 1992-03-13 | 2,810 | 2,810 | 2,810 | 2,810 | 8,000 | 2,810 |
| 1992-03-12 | 2,810 | 2,810 | 2,810 | 2,810 | 18,000 | 2,810 |
| 1992-03-11 | 2,920 | 2,920 | 2,850 | 2,880 | 5,000 | 2,880 |
| 1992-03-10 | 2,900 | 2,900 | 2,880 | 2,890 | 27,000 | 2,890 |
| 1992-03-09 | 2,850 | 2,880 | 2,850 | 2,880 | 7,000 | 2,880 |
| 1992-03-06 | 2,860 | 2,860 | 2,850 | 2,850 | 6,000 | 2,850 |
| 1992-03-04 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 2,810 |
| 1992-03-03 | 2,810 | 2,810 | 2,810 | 2,810 | 20,000 | 2,810 |
| 1992-03-02 | 2,810 | 2,810 | 2,800 | 2,810 | 14,000 | 2,810 |
| 1992-02-28 | 2,790 | 2,790 | 2,790 | 2,790 | 20,000 | 2,790 |
| 1992-02-27 | 2,790 | 2,800 | 2,790 | 2,790 | 15,000 | 2,790 |
| 1992-02-26 | 2,810 | 2,810 | 2,810 | 2,810 | 10,000 | 2,810 |
| 1992-02-24 | 2,930 | 2,930 | 2,930 | 2,930 | 6,000 | 2,930 |
| 1992-02-21 | 2,920 | 2,940 | 2,920 | 2,940 | 10,000 | 2,940 |
| 1992-02-19 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 2,960 |
| 1992-02-18 | 3,000 | 3,000 | 2,970 | 2,970 | 15,000 | 2,970 |
| 1992-02-17 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 | 3,000 |
| 1992-02-14 | 2,990 | 2,990 | 2,990 | 2,990 | 5,000 | 2,990 |
| 1992-02-13 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1992-02-12 | 3,050 | 3,050 | 3,020 | 3,020 | 19,000 | 3,020 |
| 1992-02-10 | 3,100 | 3,100 | 3,060 | 3,080 | 34,000 | 3,080 |
| 1992-02-07 | 3,090 | 3,150 | 3,090 | 3,100 | 55,000 | 3,100 |
| 1992-02-06 | 3,010 | 3,090 | 3,010 | 3,090 | 34,000 | 3,090 |
| 1992-02-05 | 2,950 | 3,000 | 2,950 | 3,000 | 19,000 | 3,000 |
| 1992-02-04 | 2,940 | 2,950 | 2,940 | 2,950 | 4,000 | 2,950 |
| 1992-02-03 | 2,900 | 2,940 | 2,900 | 2,900 | 7,000 | 2,900 |
| 1992-01-31 | 2,860 | 2,860 | 2,860 | 2,860 | 3,000 | 2,860 |
| 1992-01-30 | 2,650 | 2,700 | 2,650 | 2,700 | 25,000 | 2,700 |
| 1992-01-29 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 | 2,650 |
| 1992-01-28 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1992-01-24 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 2,610 |
| 1992-01-23 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 2,650 |
| 1992-01-22 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 2,570 |
| 1992-01-21 | 2,560 | 2,570 | 2,560 | 2,560 | 10,000 | 2,560 |
| 1992-01-20 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 2,560 |
| 1992-01-16 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1992-01-14 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 2,680 |
| 1992-01-13 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 2,680 |
| 1992-01-10 | 2,680 | 2,690 | 2,680 | 2,690 | 11,000 | 2,690 |
| 1992-01-09 | 2,700 | 2,700 | 2,680 | 2,680 | 2,000 | 2,680 |
| 1992-01-08 | 2,700 | 2,700 | 2,680 | 2,700 | 5,000 | 2,700 |
| 1992-01-07 | 2,700 | 2,720 | 2,680 | 2,680 | 11,000 | 2,680 |
| 1992-01-06 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
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
