6961 (株)エンプラス の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302,9702,9702,9102,95029,4002,950
1998-12-292,9302,9852,9302,98570,3002,985
1998-12-282,9202,9202,9102,91028,6002,910
1998-12-252,9002,9102,8902,91038,9002,910
1998-12-242,8452,8652,8102,86513,7002,865
1998-12-222,8802,9202,8602,90035,5002,900
1998-12-212,8502,8902,8502,85013,9002,850
1998-12-182,7202,8502,7202,85022,5002,850
1998-12-172,7502,7502,7102,75011,2002,750
1998-12-162,7502,8002,7002,75023,9002,750
1998-12-152,8002,8002,7802,7808,1002,780
1998-12-142,8002,8502,8002,8106,9002,810
1998-12-112,8002,8402,8002,80536,7002,805
1998-12-102,8202,9002,8002,8008,1002,800
1998-12-092,9502,9502,9002,9001,2002,900
1998-12-082,9302,9702,9302,96024,9002,960
1998-12-072,8802,9002,8802,9002,5002,900
1998-12-042,9352,9352,8502,85031,5002,850
1998-12-032,9002,9702,9002,96512,0002,965
1998-12-022,9002,9702,9002,93014,7002,930
1998-12-012,8202,8902,8202,8555,8002,855
1998-11-302,8602,9402,8602,94019,4002,940
1998-11-272,7752,8202,7752,82014,7002,820
1998-11-262,7002,8152,7002,81517,6002,815
1998-11-252,6102,7002,6102,70015,8002,700
1998-11-242,7002,7002,6002,67037,0002,670
1998-11-202,7302,7902,6702,67058,9002,670
1998-11-192,5602,7002,5602,70042,0002,700
1998-11-182,6602,6802,6502,67010,7002,670
1998-11-172,5002,6602,5002,66013,6002,660
1998-11-162,6402,6602,5602,60060,7002,600
1998-11-132,5202,5802,5002,5405,7002,540
1998-11-122,5002,5202,4902,5206,7002,520
1998-11-112,5002,5002,5002,5009002,500
1998-11-102,5002,5202,4702,5005,6002,500
1998-11-092,5102,5502,5102,5507,9002,550
1998-11-062,4802,5902,3802,58017,6002,580
1998-11-052,4952,4952,3502,3503,2002,350
1998-11-042,2002,2552,2002,2559,0002,255
1998-11-022,2002,2002,1902,1902,3002,190
1998-10-302,2802,3002,2802,2809,5002,280
1998-10-292,1802,2502,1802,2504,6002,250
1998-10-282,2602,2602,2502,26011,9002,260
1998-10-272,4802,5002,4002,5003,6002,500
1998-10-262,3502,4002,3502,4005,2002,400
1998-10-232,3852,4002,3452,34522,9002,345
1998-10-222,3502,4002,3452,39010,0002,390
1998-10-212,1652,2502,1652,2452,1002,245
1998-10-202,1752,1752,1652,1654,8002,165
1998-10-192,1502,1652,1502,15010,2002,150
1998-10-162,1502,1502,1452,1509,5002,150
1998-10-152,1402,1452,1402,1458,0002,145
1998-10-142,1002,1402,1002,1404,1002,140
1998-10-132,0502,1002,0402,1006,6002,100
1998-10-122,0602,0602,0202,05014,6002,050
1998-10-092,0502,0502,0502,0501,6002,050
1998-10-082,1502,1502,1002,1407,4002,140
1998-10-072,0402,0902,0052,07011,4002,070
1998-10-061,9902,0451,9902,04532,3002,045
1998-10-052,2302,2602,1502,15023,5002,150
1998-10-022,2102,2702,2102,21011,9002,210
1998-10-012,6302,6302,4502,45015,5002,450
1998-09-302,6002,6502,6002,65011,1002,650
1998-09-292,6902,6902,6302,64016,9002,640
1998-09-282,6902,6952,6852,69023,3002,690
1998-09-252,6952,6952,6802,6908,0002,690
1998-09-242,6952,7002,6802,70038,9002,700
1998-09-222,8002,8002,7552,77012,2002,770
1998-09-212,9002,9002,7802,78035,5002,780
1998-09-182,8552,8702,8502,86020,6002,860
1998-09-172,9502,9502,8302,85013,0002,850
1998-09-162,9003,0002,9002,92018,1002,920
1998-09-142,8502,9202,8502,9207,1002,920
1998-09-112,7002,8402,7002,84025,7002,840
1998-09-102,8502,8502,8402,8401,8002,840
1998-09-092,7952,7952,7002,75028,0002,750
1998-09-082,6702,7852,6702,71017,9002,710
1998-09-072,7052,7102,6202,70012,8002,700
1998-09-042,8002,8052,7802,78550,4002,785
1998-09-032,9502,9802,8502,85011,3002,850
1998-09-022,8602,9902,8502,95014,6002,950
1998-09-012,8102,9002,8002,9009,7002,900
1998-08-312,9802,9802,8952,90016,7002,900
1998-08-283,0103,0102,9002,94016,6002,940
1998-08-273,1003,1003,0103,01031,0003,010
1998-08-263,1803,2003,1003,10018,2003,100
1998-08-253,1003,1803,0903,18030,3003,180
1998-08-243,0203,1503,0203,1506,6003,150
1998-08-213,0403,1903,0003,17040,9003,170
1998-08-203,0003,0402,9503,04017,8003,040
1998-08-193,0003,0002,9503,0008,8003,000
1998-08-183,0303,0302,9003,0006,6003,000
1998-08-173,0003,0002,8303,00035,1003,000
1998-08-143,0003,0503,0003,0306,7003,030
1998-08-133,0003,0302,9803,00010,9003,000
1998-08-122,9103,0202,9103,02020,9003,020
1998-08-112,9502,9502,8702,910112,5002,910
1998-08-103,0503,1503,0503,05019,0003,050
1998-08-073,1903,3303,1903,250197,3003,250
1998-08-063,0503,2403,0403,240166,0003,240
1998-08-053,0203,1503,0003,04072,8003,040
1998-08-042,9503,0402,9503,04092,2003,040
1998-08-032,8102,9402,8102,94021,6002,940
1998-07-312,8002,9502,8002,91030,0002,910
1998-07-302,9002,9002,8002,80045,0002,800
1998-07-292,8502,8902,8502,88016,0002,880
1998-07-282,8502,8602,8502,8508,0002,850
1998-07-272,8002,9502,8002,85016,0002,850
1998-07-242,8952,9302,8502,93027,0002,930
1998-07-232,8502,9002,8402,90064,0002,900
1998-07-222,8002,8402,7252,84082,0002,840
1998-07-212,7102,7202,6802,70047,0002,700
1998-07-172,8102,8502,8102,81013,0002,810
1998-07-162,7952,8402,7502,80052,0002,800
1998-07-152,6502,8302,6502,820124,0002,820
1998-07-142,4902,6502,4802,65028,0002,650
1998-07-132,4952,4952,4802,4802,0002,480
1998-07-102,5402,5502,5002,53548,0002,535
1998-07-092,5702,6502,5402,54057,0002,540
1998-07-082,5402,5802,5402,56067,0002,560
1998-07-072,5802,5802,4852,52569,0002,525
1998-07-062,5902,5902,5502,57050,0002,570
1998-07-032,5002,5902,5002,5908,0002,590
1998-07-022,4352,6002,4352,57059,0002,570
1998-07-012,4352,4802,4352,43523,0002,435
1998-06-302,4702,4902,4402,44037,0002,440
1998-06-292,4052,4502,4052,40577,0002,405
1998-06-262,3352,4052,3352,40041,0002,400
1998-06-252,3502,3502,2802,34048,0002,340
1998-06-242,2002,3602,2002,31086,0002,310
1998-06-232,2002,2002,2002,20015,0002,200
1998-06-222,2002,2002,1502,20011,0002,200
1998-06-192,2002,2102,2002,21012,0002,210
1998-06-182,2002,2002,1902,20044,0002,200
1998-06-172,2002,2002,1202,14018,0002,140
1998-06-152,2202,2202,2052,20513,0002,205
1998-06-122,2002,2102,1802,21041,0002,210
1998-06-112,2452,2452,1802,18027,0002,180
1998-06-102,1502,2452,1502,20067,0002,200
1998-06-092,1502,1502,1252,1257,0002,125
1998-06-082,1052,1052,1052,1051,0002,105
1998-06-052,1202,1202,1052,1053,0002,105
1998-06-042,0702,1002,0702,1006,0002,100
1998-06-032,0802,0802,0602,06027,0002,060
1998-06-022,1002,1002,0802,09012,0002,090
1998-06-012,1002,1002,1002,1004,0002,100
1998-05-292,0702,1402,0702,10016,0002,100
1998-05-282,1602,1602,1502,1502,0002,150
1998-05-272,0902,1502,0902,1409,0002,140
1998-05-262,2502,2502,0802,17077,0002,170
1998-05-252,0552,2502,0552,25094,0002,250
1998-05-222,2152,2152,2152,21588,0002,215
1998-05-211,9121,9121,9001,91250,0001,912
1998-05-201,6901,7321,6601,7329,0001,732
1998-05-191,6461,6601,6461,6606,0001,660
1998-05-181,6301,6451,6301,6455,0001,645
1998-05-141,7001,7001,6701,67012,0001,670
1998-05-121,7061,7061,7061,7061,0001,706
1998-05-111,7101,7101,7061,7062,0001,706
1998-05-071,7401,7401,7401,7401,0001,740
1998-05-061,8001,8001,8001,8001,0001,800
1998-05-011,7101,7111,7101,7112,0001,711
1998-04-301,6801,6801,6801,6802,0001,680
1998-04-281,7191,7191,7091,7092,0001,709
1998-04-271,7201,7201,7201,7202,0001,720
1998-04-241,8301,8401,8301,84030,0001,840
1998-04-231,6791,7001,6751,68056,0001,680
1998-04-221,7001,7001,6791,6799,0001,679
1998-04-211,6801,6901,6801,69015,0001,690
1998-04-201,7101,7101,7001,71013,0001,710
1998-04-171,8001,8001,8001,8003,0001,800
1998-04-161,8101,8101,8051,8054,0001,805
1998-04-151,8101,8101,8001,81031,0001,810
1998-04-141,7911,7991,7901,79266,0001,792
1998-04-131,8001,8001,7891,79020,0001,790
1998-04-101,7501,7601,7401,74054,0001,740
1998-04-091,7601,7701,7501,75036,0001,750
1998-04-081,7701,7701,7301,73034,0001,730
1998-04-071,7801,7801,7501,77020,0001,770
1998-04-031,7701,8001,7501,79024,0001,790
1998-04-021,8401,8401,8001,8002,0001,800
1998-04-011,8501,8501,8401,84022,0001,840
1998-03-311,7901,8501,7901,85025,0001,850
1998-03-301,7601,7601,7601,7603,0001,760
1998-03-271,7301,7501,7201,73047,0001,730
1998-03-261,7201,7501,7201,75012,0001,750
1998-03-251,7201,7301,7201,7307,0001,730
1998-03-241,7501,7501,7301,7303,0001,730
1998-03-231,7101,7801,7101,75010,0001,750
1998-03-201,6801,6801,6801,6802,0001,680
1998-03-191,6201,6501,6201,6509,0001,650
1998-03-181,6201,6201,6201,6204,0001,620
1998-03-171,5901,6201,5901,62015,0001,620
1998-03-161,6001,6001,6001,6005,0001,600
1998-03-131,6001,6001,5601,60074,0001,600
1998-03-121,5901,5901,5901,5902,0001,590
1998-03-111,5801,5801,5701,5805,0001,580
1998-03-101,5701,5701,5701,5701,0001,570
1998-03-091,5601,5701,5601,57011,0001,570
1998-03-061,5701,5701,5701,57014,0001,570
1998-03-051,6001,6001,6001,60011,0001,600
1998-03-041,6501,6701,6501,65033,0001,650
1998-03-031,6201,6201,6201,6201,0001,620
1998-03-021,6601,6601,6501,6503,0001,650
1998-02-271,6101,7001,6101,7007,0001,700
1998-02-261,6001,6101,6001,6102,0001,610
1998-02-251,5801,5901,5801,59011,0001,590
1998-02-241,5601,5701,5501,57055,0001,570
1998-02-231,5501,5501,5401,55021,0001,550
1998-02-201,5901,5901,5501,5504,0001,550
1998-02-191,6001,6001,5901,5903,0001,590
1998-02-181,6001,6001,6001,6001,0001,600
1998-02-161,6301,6301,6301,6301,0001,630
1998-02-131,6301,6301,6001,6006,0001,600
1998-02-121,6301,6301,6301,6302,0001,630
1998-02-101,6301,6301,6301,6301,0001,630
1998-02-091,6001,6001,6001,6001,0001,600
1998-02-061,6301,6301,6001,60014,0001,600
1998-02-051,6301,6501,6301,65010,0001,650
1998-02-041,7201,7201,6201,6303,0001,630
1998-02-031,7501,8001,7501,75012,0001,750
1998-02-021,7501,7601,7501,7507,0001,750
1998-01-301,7801,7801,7501,7506,0001,750
1998-01-271,7801,8101,7701,81053,0001,810
1998-01-261,7501,7701,7501,7707,0001,770
1998-01-231,7401,7401,7401,7402,0001,740
1998-01-221,7201,7301,7201,7305,0001,730
1998-01-211,7201,7201,6901,71022,0001,710
1998-01-201,7301,7301,7201,7306,0001,730
1998-01-191,7201,7201,7201,7203,0001,720
1998-01-161,6801,7101,6801,70014,0001,700
1998-01-141,7001,7101,7001,7107,0001,710
1998-01-121,7301,7301,7001,7004,0001,700
1998-01-091,7501,7601,7301,7308,0001,730
1998-01-081,7701,7701,7501,75063,0001,750
1998-01-071,7701,7701,7601,7606,0001,760
1998-01-061,7601,7601,7501,7508,0001,750
1998-01-051,7601,7601,7601,7606,0001,760

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