6961 (株)エンプラス の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-303,1503,1503,1303,1302,0003,130
1993-12-293,1903,1903,1903,1905,0003,190
1993-12-283,1903,1903,1903,1903,0003,190
1993-12-243,2003,2003,2003,2004,0003,200
1993-12-223,2003,2003,2003,2002,0003,200
1993-12-213,0803,1003,0803,1005,0003,100
1993-12-203,1103,1103,0903,10010,0003,100
1993-12-163,0603,0603,0503,0605,0003,060
1993-12-152,9903,0302,9903,0302,0003,030
1993-12-143,0303,0303,0303,0302,0003,030
1993-12-133,0003,0003,0003,0003,0003,000
1993-12-102,8902,9002,8902,90022,0002,900
1993-12-092,9402,9402,9002,9002,0002,900
1993-12-082,9703,0002,9002,90039,0002,900
1993-12-072,9603,0002,9302,93034,0002,930
1993-12-062,9802,9802,9802,9804,0002,980
1993-12-032,9102,9402,9102,9406,0002,940
1993-12-022,8402,9502,8402,90043,0002,900
1993-12-012,8002,8202,8002,80042,0002,800
1993-11-302,9002,9002,8002,80037,0002,800
1993-11-292,9402,9402,8602,90026,0002,900
1993-11-263,0103,0102,9402,94018,0002,940
1993-11-253,1103,1103,0003,00056,0003,000
1993-11-223,1103,1403,1103,11016,0003,110
1993-11-173,1903,1903,1903,19013,0003,190
1993-11-163,2003,2003,1903,1906,0003,190
1993-11-153,2003,2003,2003,20016,0003,200
1993-11-123,1903,2403,1903,24032,0003,240
1993-11-113,2003,2003,1903,1908,0003,190
1993-11-103,2003,2003,1903,20042,0003,200
1993-11-093,2403,2403,2403,2402,0003,240
1993-11-083,2603,2603,2403,25018,0003,250
1993-11-043,3003,3003,2603,2607,0003,260
1993-11-023,3103,3103,3103,31012,0003,310
1993-10-293,3403,3403,3103,3109,0003,310
1993-10-283,3503,3503,3503,3503,0003,350
1993-10-273,3603,3603,3603,3601,0003,360
1993-10-263,2503,3303,2503,3306,0003,330
1993-10-253,3603,3603,3503,35020,0003,350
1993-10-223,4103,4103,4103,41010,0003,410
1993-10-213,4003,4203,4003,41014,0003,410
1993-10-203,4303,4403,4003,4005,0003,400
1993-10-193,4303,4403,4303,44016,0003,440
1993-10-183,3903,4403,3903,43013,0003,430
1993-10-153,4503,4503,4403,44017,0003,440
1993-10-143,4603,4703,4603,4605,0003,460
1993-10-133,4703,4803,4703,47016,0003,470
1993-10-123,4703,4803,4603,48031,0003,480
1993-10-083,4503,4803,4503,46016,0003,460
1993-10-073,4403,4603,4403,46017,0003,460
1993-10-063,4103,5003,4103,46017,0003,460
1993-10-053,3903,4103,3903,41038,0003,410
1993-10-043,3903,3903,3403,3907,0003,390
1993-10-013,3303,3403,3303,34015,0003,340
1993-09-303,3403,4203,3303,33040,0003,330
1993-09-293,3103,3603,3103,32014,0003,320
1993-09-283,3503,3503,3103,33032,0003,330
1993-09-273,3903,3903,3503,35012,0003,350
1993-09-243,3903,4003,3803,38016,0003,380
1993-09-223,3503,4003,3503,39012,0003,390
1993-09-213,4103,4103,3503,3508,0003,350
1993-09-173,4003,4203,3603,42019,0003,420
1993-09-163,3503,4003,3503,4004,0003,400
1993-09-143,3803,4203,3403,35043,0003,350
1993-09-133,4003,4203,4003,42054,0003,420
1993-09-103,4003,4003,3703,40042,0003,400
1993-09-093,4003,4003,3803,40011,0003,400
1993-09-083,3503,4003,3503,40016,0003,400
1993-09-073,3903,4003,3903,39019,0003,390
1993-09-063,4703,4703,4003,40030,0003,400
1993-09-033,3803,4703,3803,42055,0003,420
1993-09-023,3803,4103,3803,39063,0003,390
1993-09-013,3903,3903,3803,39017,0003,390
1993-08-313,3803,3903,3803,39015,0003,390
1993-08-303,3203,3803,3203,38036,0003,380
1993-08-273,3503,3703,3503,35058,0003,350
1993-08-263,3703,3703,3403,35028,0003,350
1993-08-253,3303,3503,3303,3503,0003,350
1993-08-243,3303,3603,3203,36073,0003,360
1993-08-233,3303,3303,2803,32023,0003,320
1993-08-203,3303,3303,3003,3007,0003,300
1993-08-193,3303,3303,3003,30010,0003,300
1993-08-183,3403,3403,3003,3309,0003,330
1993-08-173,3103,3103,3003,3007,0003,300
1993-08-163,3003,3203,3003,3008,0003,300
1993-08-133,3003,3503,2903,35016,0003,350
1993-08-123,3003,3003,2903,30013,0003,300
1993-08-113,2903,2903,2903,2905,0003,290
1993-08-103,2903,2903,2603,2609,0003,260
1993-08-093,2903,3003,2403,24019,0003,240
1993-08-063,3003,3003,3003,30011,0003,300
1993-08-053,3003,3003,2803,30024,0003,300
1993-08-043,2603,3603,2603,35034,0003,350
1993-08-033,2603,2603,2603,26014,0003,260
1993-08-023,2003,2503,2003,25020,0003,250
1993-07-303,3003,3003,2003,2009,0003,200
1993-07-293,1803,2003,1803,2006,0003,200
1993-07-283,2003,2003,1503,1507,0003,150
1993-07-273,1503,2003,1503,2005,0003,200
1993-07-263,1503,1503,1503,15013,0003,150
1993-07-233,2203,2203,2203,2208,0003,220
1993-07-223,2003,2003,2003,2004,0003,200
1993-07-213,2803,2803,2103,21012,0003,210
1993-07-203,2803,2803,2803,2806,0003,280
1993-07-193,2503,3003,2503,28019,0003,280
1993-07-163,2503,2703,1903,25049,0003,250
1993-07-153,2203,2603,2203,25053,0003,250
1993-07-143,2203,2203,2003,21030,0003,210
1993-07-133,3603,3903,2903,32058,0003,320
1993-07-123,3803,4003,3603,360102,0003,360
1993-07-093,3003,3803,3003,36065,0003,360
1993-07-083,3503,3603,3003,30077,0003,300
1993-07-073,2103,3003,2003,30098,0003,300
1993-07-063,1503,2203,1503,22063,0003,220
1993-07-053,1903,1903,1403,1508,0003,150
1993-07-023,1003,1903,0903,19061,0003,190
1993-07-013,1003,1203,0803,09014,0003,090
1993-06-303,0903,1003,0903,10038,0003,100
1993-06-293,1003,1003,0703,09018,0003,090
1993-06-283,0003,1002,9903,10063,0003,100
1993-06-252,9402,9902,9402,98019,0002,980
1993-06-242,9903,0002,9302,95052,0002,950
1993-06-232,9602,9702,9602,9702,0002,970
1993-06-222,9503,0002,9503,00032,0003,000
1993-06-212,9502,9502,9502,9502,0002,950
1993-06-183,1003,1003,0003,0009,0003,000
1993-06-173,1203,1403,1003,10083,0003,100
1993-06-163,0503,1402,9503,13077,0003,130
1993-06-153,0803,1503,0603,120175,0003,120
1993-06-142,9903,0502,9803,05031,0003,050
1993-06-112,9002,9502,9002,95024,0002,950
1993-06-072,8602,8602,8602,8608,0002,860
1993-06-042,8402,8802,8402,86014,0002,860
1993-06-032,9202,9302,8802,88015,0002,880
1993-06-022,9402,9402,8802,94030,0002,940
1993-06-012,9102,9402,9102,94030,0002,940
1993-05-312,8802,9202,8802,92015,0002,920
1993-05-282,8802,8802,8802,8802,0002,880
1993-05-272,8502,8502,8102,81014,0002,810
1993-05-262,8502,8502,8502,8506,0002,850
1993-05-252,8002,8602,8002,85011,0002,850
1993-05-242,7902,8302,7902,80010,0002,800
1993-05-212,8002,8002,8002,8004,0002,800
1993-05-202,7902,7902,7802,79018,0002,790
1993-05-192,7002,7902,7002,75047,0002,750
1993-05-182,6502,7002,6502,70020,0002,700
1993-05-172,6302,6402,6302,6409,0002,640
1993-05-142,6502,6502,6302,6308,0002,630
1993-05-132,6402,6402,6302,6309,0002,630
1993-05-122,6302,6602,6302,64020,0002,640
1993-05-112,6302,6402,6002,61051,0002,610
1993-05-102,6402,6602,6202,62021,0002,620
1993-05-072,6102,6102,6002,60010,0002,600
1993-04-302,5702,5702,5702,5707,0002,570
1993-04-272,5102,5302,5002,53041,0002,530
1993-04-262,6002,6002,5502,5508,0002,550
1993-04-222,6702,6702,6702,6701,0002,670
1993-04-162,6202,6202,5902,5908,0002,590
1993-04-152,7202,7202,7202,7202,0002,720
1993-04-142,7202,7202,7202,7203,0002,720
1993-04-132,7602,7602,7602,7602,0002,760
1993-04-122,7702,8002,7702,80023,0002,800
1993-04-092,6302,7402,6302,74047,0002,740
1993-04-082,5902,6002,5902,6009,0002,600
1993-04-072,5302,6002,5302,60016,0002,600
1993-04-062,5202,5402,5202,5406,0002,540
1993-04-052,6002,6002,6002,6001,0002,600
1993-04-022,5702,5702,5602,5603,0002,560
1993-04-012,5902,5902,5502,5508,0002,550
1993-03-312,6002,6002,6002,60010,0002,600
1993-03-302,6002,6002,6002,60030,0002,600
1993-03-292,6002,6002,5502,5508,0002,550
1993-03-262,5502,6002,5502,60026,0002,600
1993-03-252,5102,5502,5102,55022,0002,550
1993-03-242,4902,5102,4802,51032,0002,510
1993-03-232,4602,5102,4602,49035,0002,490
1993-03-222,4302,4602,4302,4607,0002,460
1993-03-192,3602,3902,3602,39011,0002,390
1993-03-182,3202,3602,3202,36019,0002,360
1993-03-172,3402,3402,3202,3204,0002,320
1993-03-162,3002,3402,3002,34037,0002,340
1993-03-152,2502,3002,2502,30026,0002,300
1993-03-122,2102,2502,2102,25016,0002,250
1993-03-112,1502,1602,1502,1607,0002,160
1993-03-092,1302,1302,1102,11023,0002,110
1993-03-082,1202,1302,1202,12010,0002,120
1993-03-052,1202,1202,1202,1201,0002,120
1993-03-042,2002,2002,1602,16014,0002,160
1993-03-032,1602,1602,1602,16010,0002,160
1993-03-022,2002,2002,2002,2009,0002,200
1993-03-012,2502,2502,2102,2107,0002,210
1993-02-252,1502,1802,1502,18015,0002,180
1993-02-232,1802,1802,1502,1507,0002,150
1993-02-192,1702,2002,1602,18034,0002,180
1993-02-182,1502,1502,1402,15010,0002,150
1993-02-172,1502,1502,1402,1507,0002,150
1993-02-162,1102,1802,1102,18016,0002,180
1993-02-152,0502,0702,0502,0706,0002,070
1993-02-122,1602,1602,1502,1606,0002,160
1993-02-102,1602,2002,1402,16050,0002,160
1993-02-092,1102,1302,1002,13020,0002,130
1993-02-082,0002,0602,0002,04033,0002,040
1993-02-051,9502,0001,9502,00026,0002,000
1993-02-041,9301,9301,9201,9203,0001,920
1993-02-031,9201,9201,9201,92039,0001,920
1993-02-021,9201,9201,9001,92010,0001,920
1993-02-011,9201,9201,9201,9205,0001,920
1993-01-291,9001,9001,8901,90010,0001,900
1993-01-281,9401,9401,9001,90070,0001,900
1993-01-221,9501,9501,8901,8905,0001,890
1993-01-212,0002,0001,9801,9803,0001,980
1993-01-202,0002,0402,0002,0404,0002,040
1993-01-192,0602,0802,0402,08025,0002,080
1993-01-182,0702,0902,0502,05023,0002,050
1993-01-142,1102,1102,1102,1103,0002,110
1993-01-132,1102,1302,1102,11010,0002,110
1993-01-122,0702,1002,0702,10013,0002,100
1993-01-112,1402,1802,1002,13011,0002,130
1993-01-082,0802,1502,0802,13024,0002,130
1993-01-072,0602,1002,0602,06027,0002,060
1993-01-062,0702,0702,0602,06028,0002,060
1993-01-052,0702,0702,0702,0705,0002,070

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