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
1998-12-30	2,970	2,970	2,910	2,950	29,400	2,950
1998-12-29	2,930	2,985	2,930	2,985	70,300	2,985
1998-12-28	2,920	2,920	2,910	2,910	28,600	2,910
1998-12-25	2,900	2,910	2,890	2,910	38,900	2,910
1998-12-24	2,845	2,865	2,810	2,865	13,700	2,865
1998-12-22	2,880	2,920	2,860	2,900	35,500	2,900
1998-12-21	2,850	2,890	2,850	2,850	13,900	2,850
1998-12-18	2,720	2,850	2,720	2,850	22,500	2,850
1998-12-17	2,750	2,750	2,710	2,750	11,200	2,750
1998-12-16	2,750	2,800	2,700	2,750	23,900	2,750
1998-12-15	2,800	2,800	2,780	2,780	8,100	2,780
1998-12-14	2,800	2,850	2,800	2,810	6,900	2,810
1998-12-11	2,800	2,840	2,800	2,805	36,700	2,805
1998-12-10	2,820	2,900	2,800	2,800	8,100	2,800
1998-12-09	2,950	2,950	2,900	2,900	1,200	2,900
1998-12-08	2,930	2,970	2,930	2,960	24,900	2,960
1998-12-07	2,880	2,900	2,880	2,900	2,500	2,900
1998-12-04	2,935	2,935	2,850	2,850	31,500	2,850
1998-12-03	2,900	2,970	2,900	2,965	12,000	2,965
1998-12-02	2,900	2,970	2,900	2,930	14,700	2,930
1998-12-01	2,820	2,890	2,820	2,855	5,800	2,855
1998-11-30	2,860	2,940	2,860	2,940	19,400	2,940
1998-11-27	2,775	2,820	2,775	2,820	14,700	2,820
1998-11-26	2,700	2,815	2,700	2,815	17,600	2,815
1998-11-25	2,610	2,700	2,610	2,700	15,800	2,700
1998-11-24	2,700	2,700	2,600	2,670	37,000	2,670
1998-11-20	2,730	2,790	2,670	2,670	58,900	2,670
1998-11-19	2,560	2,700	2,560	2,700	42,000	2,700
1998-11-18	2,660	2,680	2,650	2,670	10,700	2,670
1998-11-17	2,500	2,660	2,500	2,660	13,600	2,660
1998-11-16	2,640	2,660	2,560	2,600	60,700	2,600
1998-11-13	2,520	2,580	2,500	2,540	5,700	2,540
1998-11-12	2,500	2,520	2,490	2,520	6,700	2,520
1998-11-11	2,500	2,500	2,500	2,500	900	2,500
1998-11-10	2,500	2,520	2,470	2,500	5,600	2,500
1998-11-09	2,510	2,550	2,510	2,550	7,900	2,550
1998-11-06	2,480	2,590	2,380	2,580	17,600	2,580
1998-11-05	2,495	2,495	2,350	2,350	3,200	2,350
1998-11-04	2,200	2,255	2,200	2,255	9,000	2,255
1998-11-02	2,200	2,200	2,190	2,190	2,300	2,190
1998-10-30	2,280	2,300	2,280	2,280	9,500	2,280
1998-10-29	2,180	2,250	2,180	2,250	4,600	2,250
1998-10-28	2,260	2,260	2,250	2,260	11,900	2,260
1998-10-27	2,480	2,500	2,400	2,500	3,600	2,500
1998-10-26	2,350	2,400	2,350	2,400	5,200	2,400
1998-10-23	2,385	2,400	2,345	2,345	22,900	2,345
1998-10-22	2,350	2,400	2,345	2,390	10,000	2,390
1998-10-21	2,165	2,250	2,165	2,245	2,100	2,245
1998-10-20	2,175	2,175	2,165	2,165	4,800	2,165
1998-10-19	2,150	2,165	2,150	2,150	10,200	2,150
1998-10-16	2,150	2,150	2,145	2,150	9,500	2,150
1998-10-15	2,140	2,145	2,140	2,145	8,000	2,145
1998-10-14	2,100	2,140	2,100	2,140	4,100	2,140
1998-10-13	2,050	2,100	2,040	2,100	6,600	2,100
1998-10-12	2,060	2,060	2,020	2,050	14,600	2,050
1998-10-09	2,050	2,050	2,050	2,050	1,600	2,050
1998-10-08	2,150	2,150	2,100	2,140	7,400	2,140
1998-10-07	2,040	2,090	2,005	2,070	11,400	2,070
1998-10-06	1,990	2,045	1,990	2,045	32,300	2,045
1998-10-05	2,230	2,260	2,150	2,150	23,500	2,150
1998-10-02	2,210	2,270	2,210	2,210	11,900	2,210
1998-10-01	2,630	2,630	2,450	2,450	15,500	2,450
1998-09-30	2,600	2,650	2,600	2,650	11,100	2,650
1998-09-29	2,690	2,690	2,630	2,640	16,900	2,640
1998-09-28	2,690	2,695	2,685	2,690	23,300	2,690
1998-09-25	2,695	2,695	2,680	2,690	8,000	2,690
1998-09-24	2,695	2,700	2,680	2,700	38,900	2,700
1998-09-22	2,800	2,800	2,755	2,770	12,200	2,770
1998-09-21	2,900	2,900	2,780	2,780	35,500	2,780
1998-09-18	2,855	2,870	2,850	2,860	20,600	2,860
1998-09-17	2,950	2,950	2,830	2,850	13,000	2,850
1998-09-16	2,900	3,000	2,900	2,920	18,100	2,920
1998-09-14	2,850	2,920	2,850	2,920	7,100	2,920
1998-09-11	2,700	2,840	2,700	2,840	25,700	2,840
1998-09-10	2,850	2,850	2,840	2,840	1,800	2,840
1998-09-09	2,795	2,795	2,700	2,750	28,000	2,750
1998-09-08	2,670	2,785	2,670	2,710	17,900	2,710
1998-09-07	2,705	2,710	2,620	2,700	12,800	2,700
1998-09-04	2,800	2,805	2,780	2,785	50,400	2,785
1998-09-03	2,950	2,980	2,850	2,850	11,300	2,850
1998-09-02	2,860	2,990	2,850	2,950	14,600	2,950
1998-09-01	2,810	2,900	2,800	2,900	9,700	2,900
1998-08-31	2,980	2,980	2,895	2,900	16,700	2,900
1998-08-28	3,010	3,010	2,900	2,940	16,600	2,940
1998-08-27	3,100	3,100	3,010	3,010	31,000	3,010
1998-08-26	3,180	3,200	3,100	3,100	18,200	3,100
1998-08-25	3,100	3,180	3,090	3,180	30,300	3,180
1998-08-24	3,020	3,150	3,020	3,150	6,600	3,150
1998-08-21	3,040	3,190	3,000	3,170	40,900	3,170
1998-08-20	3,000	3,040	2,950	3,040	17,800	3,040
1998-08-19	3,000	3,000	2,950	3,000	8,800	3,000
1998-08-18	3,030	3,030	2,900	3,000	6,600	3,000
1998-08-17	3,000	3,000	2,830	3,000	35,100	3,000
1998-08-14	3,000	3,050	3,000	3,030	6,700	3,030
1998-08-13	3,000	3,030	2,980	3,000	10,900	3,000
1998-08-12	2,910	3,020	2,910	3,020	20,900	3,020
1998-08-11	2,950	2,950	2,870	2,910	112,500	2,910
1998-08-10	3,050	3,150	3,050	3,050	19,000	3,050
1998-08-07	3,190	3,330	3,190	3,250	197,300	3,250
1998-08-06	3,050	3,240	3,040	3,240	166,000	3,240
1998-08-05	3,020	3,150	3,000	3,040	72,800	3,040
1998-08-04	2,950	3,040	2,950	3,040	92,200	3,040
1998-08-03	2,810	2,940	2,810	2,940	21,600	2,940
1998-07-31	2,800	2,950	2,800	2,910	30,000	2,910
1998-07-30	2,900	2,900	2,800	2,800	45,000	2,800
1998-07-29	2,850	2,890	2,850	2,880	16,000	2,880
1998-07-28	2,850	2,860	2,850	2,850	8,000	2,850
1998-07-27	2,800	2,950	2,800	2,850	16,000	2,850
1998-07-24	2,895	2,930	2,850	2,930	27,000	2,930
1998-07-23	2,850	2,900	2,840	2,900	64,000	2,900
1998-07-22	2,800	2,840	2,725	2,840	82,000	2,840
1998-07-21	2,710	2,720	2,680	2,700	47,000	2,700
1998-07-17	2,810	2,850	2,810	2,810	13,000	2,810
1998-07-16	2,795	2,840	2,750	2,800	52,000	2,800
1998-07-15	2,650	2,830	2,650	2,820	124,000	2,820
1998-07-14	2,490	2,650	2,480	2,650	28,000	2,650
1998-07-13	2,495	2,495	2,480	2,480	2,000	2,480
1998-07-10	2,540	2,550	2,500	2,535	48,000	2,535
1998-07-09	2,570	2,650	2,540	2,540	57,000	2,540
1998-07-08	2,540	2,580	2,540	2,560	67,000	2,560
1998-07-07	2,580	2,580	2,485	2,525	69,000	2,525
1998-07-06	2,590	2,590	2,550	2,570	50,000	2,570
1998-07-03	2,500	2,590	2,500	2,590	8,000	2,590
1998-07-02	2,435	2,600	2,435	2,570	59,000	2,570
1998-07-01	2,435	2,480	2,435	2,435	23,000	2,435
1998-06-30	2,470	2,490	2,440	2,440	37,000	2,440
1998-06-29	2,405	2,450	2,405	2,405	77,000	2,405
1998-06-26	2,335	2,405	2,335	2,400	41,000	2,400
1998-06-25	2,350	2,350	2,280	2,340	48,000	2,340
1998-06-24	2,200	2,360	2,200	2,310	86,000	2,310
1998-06-23	2,200	2,200	2,200	2,200	15,000	2,200
1998-06-22	2,200	2,200	2,150	2,200	11,000	2,200
1998-06-19	2,200	2,210	2,200	2,210	12,000	2,210
1998-06-18	2,200	2,200	2,190	2,200	44,000	2,200
1998-06-17	2,200	2,200	2,120	2,140	18,000	2,140
1998-06-15	2,220	2,220	2,205	2,205	13,000	2,205
1998-06-12	2,200	2,210	2,180	2,210	41,000	2,210
1998-06-11	2,245	2,245	2,180	2,180	27,000	2,180
1998-06-10	2,150	2,245	2,150	2,200	67,000	2,200
1998-06-09	2,150	2,150	2,125	2,125	7,000	2,125
1998-06-08	2,105	2,105	2,105	2,105	1,000	2,105
1998-06-05	2,120	2,120	2,105	2,105	3,000	2,105
1998-06-04	2,070	2,100	2,070	2,100	6,000	2,100
1998-06-03	2,080	2,080	2,060	2,060	27,000	2,060
1998-06-02	2,100	2,100	2,080	2,090	12,000	2,090
1998-06-01	2,100	2,100	2,100	2,100	4,000	2,100
1998-05-29	2,070	2,140	2,070	2,100	16,000	2,100
1998-05-28	2,160	2,160	2,150	2,150	2,000	2,150
1998-05-27	2,090	2,150	2,090	2,140	9,000	2,140
1998-05-26	2,250	2,250	2,080	2,170	77,000	2,170
1998-05-25	2,055	2,250	2,055	2,250	94,000	2,250
1998-05-22	2,215	2,215	2,215	2,215	88,000	2,215
1998-05-21	1,912	1,912	1,900	1,912	50,000	1,912
1998-05-20	1,690	1,732	1,660	1,732	9,000	1,732
1998-05-19	1,646	1,660	1,646	1,660	6,000	1,660
1998-05-18	1,630	1,645	1,630	1,645	5,000	1,645
1998-05-14	1,700	1,700	1,670	1,670	12,000	1,670
1998-05-12	1,706	1,706	1,706	1,706	1,000	1,706
1998-05-11	1,710	1,710	1,706	1,706	2,000	1,706
1998-05-07	1,740	1,740	1,740	1,740	1,000	1,740
1998-05-06	1,800	1,800	1,800	1,800	1,000	1,800
1998-05-01	1,710	1,711	1,710	1,711	2,000	1,711
1998-04-30	1,680	1,680	1,680	1,680	2,000	1,680
1998-04-28	1,719	1,719	1,709	1,709	2,000	1,709
1998-04-27	1,720	1,720	1,720	1,720	2,000	1,720
1998-04-24	1,830	1,840	1,830	1,840	30,000	1,840
1998-04-23	1,679	1,700	1,675	1,680	56,000	1,680
1998-04-22	1,700	1,700	1,679	1,679	9,000	1,679
1998-04-21	1,680	1,690	1,680	1,690	15,000	1,690
1998-04-20	1,710	1,710	1,700	1,710	13,000	1,710
1998-04-17	1,800	1,800	1,800	1,800	3,000	1,800
1998-04-16	1,810	1,810	1,805	1,805	4,000	1,805
1998-04-15	1,810	1,810	1,800	1,810	31,000	1,810
1998-04-14	1,791	1,799	1,790	1,792	66,000	1,792
1998-04-13	1,800	1,800	1,789	1,790	20,000	1,790
1998-04-10	1,750	1,760	1,740	1,740	54,000	1,740
1998-04-09	1,760	1,770	1,750	1,750	36,000	1,750
1998-04-08	1,770	1,770	1,730	1,730	34,000	1,730
1998-04-07	1,780	1,780	1,750	1,770	20,000	1,770
1998-04-03	1,770	1,800	1,750	1,790	24,000	1,790
1998-04-02	1,840	1,840	1,800	1,800	2,000	1,800
1998-04-01	1,850	1,850	1,840	1,840	22,000	1,840
1998-03-31	1,790	1,850	1,790	1,850	25,000	1,850
1998-03-30	1,760	1,760	1,760	1,760	3,000	1,760
1998-03-27	1,730	1,750	1,720	1,730	47,000	1,730
1998-03-26	1,720	1,750	1,720	1,750	12,000	1,750
1998-03-25	1,720	1,730	1,720	1,730	7,000	1,730
1998-03-24	1,750	1,750	1,730	1,730	3,000	1,730
1998-03-23	1,710	1,780	1,710	1,750	10,000	1,750
1998-03-20	1,680	1,680	1,680	1,680	2,000	1,680
1998-03-19	1,620	1,650	1,620	1,650	9,000	1,650
1998-03-18	1,620	1,620	1,620	1,620	4,000	1,620
1998-03-17	1,590	1,620	1,590	1,620	15,000	1,620
1998-03-16	1,600	1,600	1,600	1,600	5,000	1,600
1998-03-13	1,600	1,600	1,560	1,600	74,000	1,600
1998-03-12	1,590	1,590	1,590	1,590	2,000	1,590
1998-03-11	1,580	1,580	1,570	1,580	5,000	1,580
1998-03-10	1,570	1,570	1,570	1,570	1,000	1,570
1998-03-09	1,560	1,570	1,560	1,570	11,000	1,570
1998-03-06	1,570	1,570	1,570	1,570	14,000	1,570
1998-03-05	1,600	1,600	1,600	1,600	11,000	1,600
1998-03-04	1,650	1,670	1,650	1,650	33,000	1,650
1998-03-03	1,620	1,620	1,620	1,620	1,000	1,620
1998-03-02	1,660	1,660	1,650	1,650	3,000	1,650
1998-02-27	1,610	1,700	1,610	1,700	7,000	1,700
1998-02-26	1,600	1,610	1,600	1,610	2,000	1,610
1998-02-25	1,580	1,590	1,580	1,590	11,000	1,590
1998-02-24	1,560	1,570	1,550	1,570	55,000	1,570
1998-02-23	1,550	1,550	1,540	1,550	21,000	1,550
1998-02-20	1,590	1,590	1,550	1,550	4,000	1,550
1998-02-19	1,600	1,600	1,590	1,590	3,000	1,590
1998-02-18	1,600	1,600	1,600	1,600	1,000	1,600
1998-02-16	1,630	1,630	1,630	1,630	1,000	1,630
1998-02-13	1,630	1,630	1,600	1,600	6,000	1,600
1998-02-12	1,630	1,630	1,630	1,630	2,000	1,630
1998-02-10	1,630	1,630	1,630	1,630	1,000	1,630
1998-02-09	1,600	1,600	1,600	1,600	1,000	1,600
1998-02-06	1,630	1,630	1,600	1,600	14,000	1,600
1998-02-05	1,630	1,650	1,630	1,650	10,000	1,650
1998-02-04	1,720	1,720	1,620	1,630	3,000	1,630
1998-02-03	1,750	1,800	1,750	1,750	12,000	1,750
1998-02-02	1,750	1,760	1,750	1,750	7,000	1,750
1998-01-30	1,780	1,780	1,750	1,750	6,000	1,750
1998-01-27	1,780	1,810	1,770	1,810	53,000	1,810
1998-01-26	1,750	1,770	1,750	1,770	7,000	1,770
1998-01-23	1,740	1,740	1,740	1,740	2,000	1,740
1998-01-22	1,720	1,730	1,720	1,730	5,000	1,730
1998-01-21	1,720	1,720	1,690	1,710	22,000	1,710
1998-01-20	1,730	1,730	1,720	1,730	6,000	1,730
1998-01-19	1,720	1,720	1,720	1,720	3,000	1,720
1998-01-16	1,680	1,710	1,680	1,700	14,000	1,700
1998-01-14	1,700	1,710	1,700	1,710	7,000	1,710
1998-01-12	1,730	1,730	1,700	1,700	4,000	1,700
1998-01-09	1,750	1,760	1,730	1,730	8,000	1,730
1998-01-08	1,770	1,770	1,750	1,750	63,000	1,750
1998-01-07	1,770	1,770	1,760	1,760	6,000	1,760
1998-01-06	1,760	1,760	1,750	1,750	8,000	1,750
1998-01-05	1,760	1,760	1,760	1,760	6,000	1,760

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6961 (株)エンプラス の時系列データ [1998年度]

6961 (株)エンプラスの時系列データ [1998年度]