6961 (株)エンプラス の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-303,7103,8003,7103,8008,5003,800
1999-12-293,8503,8503,6903,71023,3003,710
1999-12-283,9003,9003,7303,75036,1003,750
1999-12-274,0104,0303,8503,85019,3003,850
1999-12-243,9204,0303,9204,01067,6004,010
1999-12-223,8503,9503,8403,92050,9003,920
1999-12-213,9503,9503,8203,85036,6003,850
1999-12-203,8003,8503,6303,85094,1003,850
1999-12-173,6003,7503,5803,75053,9003,750
1999-12-163,5403,6103,5003,600113,1003,600
1999-12-153,4703,6503,4503,54068,3003,540
1999-12-143,5803,5803,3503,450113,9003,450
1999-12-133,6003,6003,5603,58044,3003,580
1999-12-103,7003,7003,6203,63024,3003,630
1999-12-093,7503,7703,6903,75078,7003,750
1999-12-083,9503,9503,7803,81076,5003,810
1999-12-074,0504,0503,9003,90058,3003,900
1999-12-063,7604,0503,7504,00064,4004,000
1999-12-033,7803,8003,7003,72048,5003,720
1999-12-023,7903,8203,7603,76042,9003,760
1999-12-013,8703,8703,7503,76037,4003,760
1999-11-303,9304,0003,8503,87030,4003,870
1999-11-293,9804,0303,7503,91028,9003,910
1999-11-264,2204,2204,1004,13027,0004,130
1999-11-254,4004,4004,2504,27067,0004,270
1999-11-244,1904,3504,1004,350152,2004,350
1999-11-223,9004,2003,8504,200145,7004,200
1999-11-193,6004,0503,5803,850140,6003,850
1999-11-183,4503,5803,4003,580106,3003,580
1999-11-173,6803,6803,6303,65064,6003,650
1999-11-163,6003,6403,3303,61082,9003,610
1999-11-154,0704,0703,6403,640111,5003,640
1999-11-124,0704,1604,0004,14055,9004,140
1999-11-114,2004,2004,0104,07039,6004,070
1999-11-104,2304,2404,1004,20047,4004,200
1999-11-094,3804,3804,1704,18033,3004,180
1999-11-084,3604,3904,2304,35047,8004,350
1999-11-054,3304,4304,2604,34071,3004,340
1999-11-044,2204,3304,2104,31070,6004,310
1999-11-024,2504,2704,2004,21020,4004,210
1999-11-014,2104,2804,1504,25020,7004,250
1999-10-294,3404,3404,2004,21019,1004,210
1999-10-284,1504,2303,9604,20058,5004,200
1999-10-274,2804,2804,1004,1505,9004,150
1999-10-264,2104,2804,1504,28038,4004,280
1999-10-254,2004,2004,0504,18015,8004,180
1999-10-224,0104,1404,0004,1409,3004,140
1999-10-214,0704,1904,0004,05055,3004,050
1999-10-204,0504,1104,0004,05023,6004,050
1999-10-194,0104,0103,9503,98015,3003,980
1999-10-184,1004,1003,9003,95021,9003,950
1999-10-154,3504,3504,1504,19032,7004,190
1999-10-144,5004,5504,3004,35024,3004,350
1999-10-134,5004,5004,4204,45013,5004,450
1999-10-124,7004,7004,4504,55014,3004,550
1999-10-084,7704,7704,6304,70020,8004,700
1999-10-074,7004,7804,6504,78039,9004,780
1999-10-064,7904,7904,6004,60043,2004,600
1999-10-054,8004,8004,6504,79044,3004,790
1999-10-044,6804,8404,6104,75058,5004,750
1999-10-014,3504,6904,3504,60054,2004,600
1999-09-304,2904,3904,2504,31042,7004,310
1999-09-294,4604,4604,2504,28015,4004,280
1999-09-284,3504,5504,3504,51048,2004,510
1999-09-274,1604,4004,1604,30026,7004,300
1999-09-244,2004,2004,0604,15045,9004,150
1999-09-224,4704,5204,4304,47025,7004,470
1999-09-214,6804,7304,5104,67058,4004,670
1999-09-204,6004,7004,6004,68017,8004,680
1999-09-174,7004,7004,5804,60012,7004,600
1999-09-164,8004,8504,6504,75039,6004,750
1999-09-144,8204,9704,7004,900180,1004,900
1999-09-134,6004,9304,4504,830136,3004,830
1999-09-104,6604,7104,5004,60091,5004,600
1999-09-094,6004,8004,5804,710144,5004,710
1999-09-084,6004,6704,5504,59060,1004,590
1999-09-074,7204,7404,5504,65098,6004,650
1999-09-064,5804,6704,5104,670100,1004,670
1999-09-034,6104,6704,5004,580110,1004,580
1999-09-024,4404,6504,4404,600219,2004,600
1999-09-014,4304,4904,3504,41084,6004,410
1999-08-314,5004,5804,4004,480108,2004,480
1999-08-304,3804,5504,3104,500208,9004,500
1999-08-274,2504,4004,2504,360166,1004,360
1999-08-264,1304,1504,0704,15045,3004,150
1999-08-254,1704,2004,1104,13049,9004,130
1999-08-244,1004,2204,0904,12062,1004,120
1999-08-234,1804,1804,0004,10029,3004,100
1999-08-204,0204,1504,0204,14041,3004,140
1999-08-194,2904,3004,0204,020156,8004,020
1999-08-184,3704,4004,2504,290200,7004,290
1999-08-174,0904,4004,0604,370293,5004,370
1999-08-163,9404,0503,9004,04097,7004,040
1999-08-133,8903,9003,8503,90030,0003,900
1999-08-123,8103,8503,8003,82019,3003,820
1999-08-113,8503,8903,7903,79029,7003,790
1999-08-103,7503,9303,7503,85031,6003,850
1999-08-093,8703,9003,8403,85015,6003,850
1999-08-063,8003,8603,7803,85019,9003,850
1999-08-053,9003,9003,7003,80032,1003,800
1999-08-043,9203,9603,9103,96040,6003,960
1999-08-033,9303,9803,8503,87016,0003,870
1999-08-023,9303,9503,9203,93056,7003,930
1999-07-303,9703,9903,9003,940105,0003,940
1999-07-294,0004,0703,9203,92069,9003,920
1999-07-283,8003,9603,7603,92034,0003,920
1999-07-273,6703,7003,5103,67032,6003,670
1999-07-263,7603,8003,7103,72027,0003,720
1999-07-233,8003,9003,7403,74024,5003,740
1999-07-224,0004,0303,9103,95038,9003,950
1999-07-214,0804,0803,9904,03025,9004,030
1999-07-194,2504,2504,0504,10041,1004,100
1999-07-164,0904,2004,0004,20088,3004,200
1999-07-154,0904,1004,0004,05047,6004,050
1999-07-144,0504,1003,9104,09073,9004,090
1999-07-134,0004,1004,0004,00041,2004,000
1999-07-124,0004,1003,9104,00037,1004,000
1999-07-093,9504,0003,8003,97049,2003,970
1999-07-084,1504,1504,0504,05078,1004,050
1999-07-074,2104,2504,0804,10064,9004,100
1999-07-064,2704,2904,1804,210247,2004,210
1999-07-054,1704,1904,0504,140127,0004,140
1999-07-024,1604,1603,9904,120161,0004,120
1999-07-013,9004,2003,8604,160491,4004,160
1999-06-303,7103,9003,7103,850282,2003,850
1999-06-293,6103,6703,6003,66063,6003,660
1999-06-283,6503,6803,5803,58066,5003,580
1999-06-253,6003,6803,5303,600111,0003,600
1999-06-243,6503,6503,5303,60072,8003,600
1999-06-233,6403,6603,5803,600148,2003,600
1999-06-223,6003,6403,5103,620171,9003,620
1999-06-213,5003,5803,4003,580352,8003,580
1999-06-183,5003,6503,5003,65072,2003,650
1999-06-173,4903,5103,4803,49098,7003,490
1999-06-163,5503,5803,4803,50032,4003,500
1999-06-153,5503,5503,5003,54021,1003,540
1999-06-143,6403,6403,5803,59015,5003,590
1999-06-113,5503,7003,5503,69048,7003,690
1999-06-103,6703,6703,5003,50049,5003,500
1999-06-093,7003,7203,6003,70037,1003,700
1999-06-083,6903,7203,6603,70028,3003,700
1999-06-073,7203,7303,6803,68035,1003,680
1999-06-043,6503,7503,6203,70063,9003,700
1999-06-033,5003,5603,5003,53011,0003,530
1999-06-023,4603,6003,4603,47053,8003,470
1999-06-013,4503,5603,4003,51033,7003,510
1999-05-313,5403,5503,3003,30025,9003,300
1999-05-283,5103,5103,4303,43016,1003,430
1999-05-273,5603,6003,5003,50017,7003,500
1999-05-263,5003,5503,5003,5506,7003,550
1999-05-253,5103,5303,4303,50010,2003,500
1999-05-243,5903,5903,5303,5507,8003,550
1999-05-213,6603,6803,5803,60024,2003,600
1999-05-203,6503,6803,6003,68016,2003,680
1999-05-193,6003,6803,5603,68030,0003,680
1999-05-183,6203,6703,5503,60043,0003,600
1999-05-173,6503,6803,5703,62063,2003,620
1999-05-143,3103,6503,3103,60059,6003,600
1999-05-133,3003,4003,3003,4001,3003,400
1999-05-123,3803,4003,2503,3004,6003,300
1999-05-113,4403,4403,3203,3307,3003,330
1999-05-103,4103,4803,3903,45013,2003,450
1999-05-073,2003,3603,1603,31012,2003,310
1999-05-063,2103,2203,1603,2005,1003,200
1999-04-303,2503,2503,2003,2004,1003,200
1999-04-283,3203,3403,2503,25018,0003,250
1999-04-273,3303,4003,2603,3203,0003,320
1999-04-263,4803,4803,2503,38019,0003,380
1999-04-233,2603,4303,2503,43030,5003,430
1999-04-223,2003,2003,1503,2006,6003,200
1999-04-213,3503,3503,1103,15017,3003,150
1999-04-203,2403,3203,2103,32057,4003,320
1999-04-193,4503,4503,3503,3503,3003,350
1999-04-163,4003,4603,4003,40011,3003,400
1999-04-153,3603,4003,3403,3407,6003,340
1999-04-143,3803,4003,3103,35011,4003,350
1999-04-133,4903,4903,3303,38018,3003,380
1999-04-123,4503,4503,4003,45010,1003,450
1999-04-093,6503,7503,6003,60022,4003,600
1999-04-083,8003,8103,6303,63044,5003,630
1999-04-073,6003,7903,5003,79046,7003,790
1999-04-063,5503,6403,4503,64040,7003,640
1999-04-053,5603,6403,5503,60056,5003,600
1999-04-023,4303,6503,3803,55088,3003,550
1999-04-013,3003,4503,1503,30043,2003,300
1999-03-313,3003,4003,3003,30024,0003,300
1999-03-303,4503,5003,3503,40026,7003,400
1999-03-293,3703,4503,2703,45056,7003,450
1999-03-263,3303,3503,2303,33047,9003,330
1999-03-253,1003,3003,1003,30042,2003,300
1999-03-243,1303,2503,0103,01046,3003,010
1999-03-233,0003,1102,9903,10016,9003,100
1999-03-193,0003,2003,0003,10023,0003,100
1999-03-183,0803,0902,9802,98028,3002,980
1999-03-173,0503,1002,9503,07047,1003,070
1999-03-163,0403,1203,0403,10028,6003,100
1999-03-153,1203,1403,0503,14024,4003,140
1999-03-123,2003,2003,1503,16023,6003,160
1999-03-113,2803,2803,2003,20022,2003,200
1999-03-103,2003,3203,1903,28055,2003,280
1999-03-093,2003,2103,1403,20017,9003,200
1999-03-083,1703,2203,1703,20033,1003,200
1999-03-053,2203,2203,1403,16040,2003,160
1999-03-043,2303,3003,1403,14019,1003,140
1999-03-033,3003,3003,2003,22019,8003,220
1999-03-023,3003,3303,2503,30014,6003,300
1999-03-013,3503,3503,2503,2807,9003,280
1999-02-263,3503,3503,2003,35034,6003,350
1999-02-253,3403,3703,2903,35056,6003,350
1999-02-243,2903,4103,2103,35090,4003,350
1999-02-233,1803,2803,1603,28018,5003,280
1999-02-223,1903,1903,1003,1208,5003,120
1999-02-193,1803,2003,1003,18030,1003,180
1999-02-183,1503,1503,0903,15065,0003,150
1999-02-173,2703,3003,1803,20054,7003,200
1999-02-163,1903,3103,1803,270144,3003,270
1999-02-153,0003,2003,0003,19058,7003,190
1999-02-123,0003,0903,0003,0709,8003,070
1999-02-103,0003,0002,9603,0006,2003,000
1999-02-093,0003,0202,9503,00013,9003,000
1999-02-082,9703,0802,9703,0003,9003,000
1999-02-053,0603,1002,9903,02022,7003,020
1999-02-043,1003,1003,0603,06023,5003,060
1999-02-033,1003,1002,9903,04014,1003,040
1999-02-022,9003,1502,9003,10061,3003,100
1999-02-012,9302,9302,9002,9304,8002,930
1999-01-292,8402,9402,8402,90013,0002,900
1999-01-282,9002,9002,8402,8405,6002,840
1999-01-272,8602,9002,8502,85516,0002,855
1999-01-262,9502,9502,9402,94011,2002,940
1999-01-253,0003,0002,9753,00010,0003,000
1999-01-222,9502,9902,9452,99023,2002,990
1999-01-212,9452,9702,9402,95020,5002,950
1999-01-202,8752,9502,8752,94050,5002,940
1999-01-192,9002,9102,8302,85025,5002,850
1999-01-182,8502,8502,8002,8001,7002,800
1999-01-142,8752,8752,8402,8604,9002,860
1999-01-132,9402,9502,8502,86062,2002,860
1999-01-122,8802,9502,8502,90021,6002,900
1999-01-112,9002,9802,9002,98030,9002,980
1999-01-082,9502,9502,9002,90024,8002,900
1999-01-072,9302,9502,9002,95011,1002,950
1999-01-062,8902,8902,8302,85013,7002,850
1999-01-052,9152,9502,8502,85031,2002,850
1999-01-042,9152,9152,9152,9151,2002,915

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